3941 レンゴー(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 485 | 485 | 485 | 485 | 1,000 | 439.91 |
| 1986-12-24 | 481 | 490 | 481 | 485 | 9,000 | 439.91 |
| 1986-12-23 | 490 | 490 | 485 | 485 | 7,000 | 439.91 |
| 1986-12-22 | 491 | 491 | 490 | 490 | 22,000 | 444.44 |
| 1986-12-17 | 491 | 491 | 491 | 491 | 7,000 | 445.35 |
| 1986-12-16 | 495 | 495 | 490 | 490 | 17,000 | 444.44 |
| 1986-12-15 | 500 | 500 | 500 | 500 | 4,000 | 453.52 |
| 1986-12-12 | 510 | 510 | 505 | 505 | 11,000 | 458.05 |
| 1986-12-11 | 510 | 510 | 510 | 510 | 7,000 | 462.59 |
| 1986-12-10 | 510 | 510 | 510 | 510 | 7,000 | 462.59 |
| 1986-12-09 | 519 | 520 | 515 | 515 | 15,000 | 467.12 |
| 1986-12-08 | 520 | 521 | 515 | 515 | 12,000 | 467.12 |
| 1986-12-06 | 530 | 530 | 530 | 530 | 6,000 | 480.73 |
| 1986-12-05 | 535 | 535 | 530 | 530 | 8,000 | 480.73 |
| 1986-12-04 | 536 | 536 | 536 | 536 | 2,000 | 486.17 |
| 1986-12-03 | 534 | 534 | 534 | 534 | 1,000 | 484.35 |
| 1986-12-02 | 550 | 550 | 550 | 550 | 29,000 | 498.87 |
| 1986-12-01 | 548 | 548 | 548 | 548 | 8,000 | 497.05 |
| 1986-11-29 | 510 | 510 | 510 | 510 | 1,000 | 462.59 |
| 1986-11-27 | 510 | 510 | 510 | 510 | 3,000 | 462.59 |
| 1986-11-26 | 500 | 511 | 500 | 510 | 19,000 | 462.59 |
| 1986-11-25 | 500 | 500 | 500 | 500 | 16,000 | 453.52 |
| 1986-11-21 | 485 | 485 | 485 | 485 | 19,000 | 439.91 |
| 1986-11-20 | 485 | 485 | 485 | 485 | 15,000 | 439.91 |
| 1986-11-19 | 485 | 485 | 485 | 485 | 2,000 | 439.91 |
| 1986-11-18 | 500 | 500 | 500 | 500 | 2,000 | 453.52 |
| 1986-11-17 | 485 | 485 | 480 | 485 | 49,000 | 439.91 |
| 1986-11-14 | 493 | 493 | 483 | 483 | 6,000 | 438.10 |
| 1986-11-13 | 493 | 493 | 493 | 493 | 4,000 | 447.17 |
| 1986-11-12 | 485 | 485 | 485 | 485 | 9,000 | 439.91 |
| 1986-11-06 | 471 | 471 | 470 | 470 | 7,000 | 426.30 |
| 1986-11-05 | 475 | 475 | 475 | 475 | 1,000 | 430.84 |
| 1986-11-04 | 475 | 475 | 475 | 475 | 6,000 | 430.84 |
| 1986-11-01 | 480 | 480 | 480 | 480 | 6,000 | 435.37 |
| 1986-10-31 | 476 | 480 | 470 | 470 | 78,000 | 426.30 |
| 1986-10-30 | 473 | 479 | 473 | 479 | 3,000 | 434.47 |
| 1986-10-29 | 480 | 480 | 480 | 480 | 2,000 | 435.37 |
| 1986-10-23 | 480 | 480 | 480 | 480 | 1,000 | 435.37 |
| 1986-10-22 | 500 | 500 | 500 | 500 | 9,000 | 453.52 |
| 1986-10-21 | 500 | 500 | 500 | 500 | 7,000 | 453.52 |
| 1986-10-14 | 517 | 517 | 517 | 517 | 1,000 | 468.93 |
| 1986-10-07 | 500 | 500 | 500 | 500 | 2,000 | 453.52 |
| 1986-10-06 | 481 | 481 | 481 | 481 | 1,000 | 436.28 |
| 1986-10-04 | 480 | 480 | 480 | 480 | 6,000 | 435.37 |
| 1986-09-30 | 520 | 520 | 520 | 520 | 3,000 | 471.66 |
| 1986-09-29 | 522 | 522 | 522 | 522 | 5,000 | 473.47 |
| 1986-09-24 | 560 | 560 | 560 | 560 | 3,000 | 507.94 |
| 1986-09-19 | 560 | 560 | 560 | 560 | 3,000 | 507.94 |
| 1986-09-18 | 570 | 570 | 570 | 570 | 2,000 | 517.01 |
| 1986-09-17 | 580 | 580 | 580 | 580 | 6,000 | 526.08 |
| 1986-09-06 | 580 | 580 | 580 | 580 | 1,000 | 526.08 |
| 1986-09-02 | 602 | 602 | 602 | 602 | 1,000 | 546.03 |
| 1986-09-01 | 610 | 610 | 610 | 610 | 1,000 | 553.29 |
| 1986-08-30 | 620 | 620 | 620 | 620 | 10,000 | 562.36 |
| 1986-08-29 | 620 | 620 | 620 | 620 | 2,000 | 562.36 |
| 1986-08-28 | 620 | 620 | 620 | 620 | 5,000 | 562.36 |
| 1986-08-25 | 649 | 649 | 649 | 649 | 1,000 | 588.66 |
| 1986-08-21 | 665 | 665 | 665 | 665 | 5,000 | 603.18 |
| 1986-08-18 | 695 | 695 | 695 | 695 | 4,000 | 630.39 |
| 1986-08-15 | 660 | 685 | 660 | 685 | 7,000 | 621.32 |
| 1986-08-12 | 650 | 650 | 650 | 650 | 1,000 | 589.57 |
| 1986-08-11 | 640 | 640 | 640 | 640 | 1,000 | 580.50 |
| 1986-08-08 | 620 | 620 | 620 | 620 | 4,000 | 562.36 |
| 1986-08-07 | 630 | 630 | 625 | 625 | 4,000 | 566.89 |
| 1986-08-06 | 619 | 640 | 619 | 620 | 7,000 | 562.36 |
| 1986-08-05 | 625 | 625 | 625 | 625 | 4,000 | 566.89 |
| 1986-08-01 | 640 | 640 | 640 | 640 | 3,000 | 580.50 |
| 1986-07-31 | 660 | 660 | 660 | 660 | 1,000 | 598.64 |
| 1986-07-30 | 650 | 665 | 650 | 665 | 30,000 | 603.18 |
| 1986-07-29 | 655 | 655 | 655 | 655 | 4,000 | 594.10 |
| 1986-07-28 | 655 | 655 | 655 | 655 | 3,000 | 594.10 |
| 1986-07-25 | 685 | 685 | 675 | 675 | 9,000 | 612.25 |
| 1986-07-24 | 685 | 690 | 685 | 685 | 12,000 | 621.32 |
| 1986-07-23 | 680 | 680 | 677 | 678 | 18,000 | 614.97 |
| 1986-07-22 | 681 | 681 | 670 | 670 | 13,000 | 607.71 |
| 1986-07-21 | 684 | 699 | 680 | 690 | 60,000 | 625.85 |
| 1986-07-19 | 680 | 685 | 680 | 685 | 14,000 | 621.32 |
| 1986-07-18 | 660 | 670 | 660 | 670 | 11,000 | 607.71 |
| 1986-07-17 | 650 | 651 | 650 | 650 | 17,000 | 589.57 |
| 1986-07-16 | 659 | 670 | 659 | 670 | 4,000 | 607.71 |
| 1986-07-15 | 641 | 660 | 641 | 660 | 8,000 | 598.64 |
| 1986-07-14 | 650 | 650 | 650 | 650 | 5,000 | 589.57 |
| 1986-07-11 | 650 | 650 | 650 | 650 | 9,000 | 589.57 |
| 1986-07-10 | 655 | 655 | 655 | 655 | 1,000 | 594.10 |
| 1986-07-09 | 660 | 660 | 650 | 650 | 24,000 | 589.57 |
| 1986-07-08 | 660 | 665 | 650 | 660 | 19,000 | 598.64 |
| 1986-07-07 | 663 | 663 | 660 | 660 | 16,000 | 598.64 |
| 1986-07-05 | 664 | 664 | 660 | 660 | 20,000 | 598.64 |
| 1986-07-04 | 660 | 660 | 655 | 655 | 16,000 | 594.10 |
| 1986-07-03 | 660 | 660 | 660 | 660 | 8,000 | 598.64 |
| 1986-07-02 | 660 | 660 | 660 | 660 | 9,000 | 598.64 |
| 1986-07-01 | 675 | 675 | 655 | 655 | 5,000 | 594.10 |
| 1986-06-30 | 650 | 665 | 650 | 665 | 16,000 | 603.18 |
| 1986-06-28 | 650 | 655 | 650 | 651 | 21,000 | 590.48 |
| 1986-06-27 | 650 | 655 | 649 | 650 | 61,000 | 589.57 |
| 1986-06-26 | 645 | 650 | 640 | 640 | 48,000 | 580.50 |
| 1986-06-25 | 620 | 624 | 620 | 624 | 6,000 | 565.99 |
| 1986-06-24 | 625 | 625 | 625 | 625 | 15,000 | 566.89 |
| 1986-06-23 | 624 | 635 | 620 | 635 | 19,000 | 575.96 |
| 1986-06-21 | 640 | 640 | 625 | 625 | 36,000 | 566.89 |
| 1986-06-19 | 664 | 664 | 664 | 664 | 3,000 | 602.27 |
| 1986-06-18 | 669 | 670 | 666 | 666 | 9,000 | 604.08 |
| 1986-06-17 | 640 | 669 | 639 | 669 | 101,000 | 606.80 |
| 1986-06-16 | 650 | 650 | 649 | 649 | 17,000 | 588.66 |
| 1986-06-13 | 690 | 697 | 679 | 680 | 276,000 | 616.78 |
| 1986-06-12 | 660 | 680 | 660 | 680 | 224,000 | 616.78 |
| 1986-06-11 | 628 | 628 | 618 | 628 | 38,000 | 569.62 |
| 1986-06-10 | 595 | 638 | 585 | 638 | 83,000 | 578.69 |
| 1986-06-09 | 578 | 600 | 578 | 595 | 29,000 | 539.68 |
| 1986-06-07 | 570 | 573 | 565 | 573 | 29,000 | 519.73 |
| 1986-06-06 | 560 | 570 | 560 | 560 | 27,000 | 507.94 |
| 1986-06-05 | 550 | 557 | 545 | 557 | 17,000 | 505.22 |
| 1986-06-04 | 558 | 560 | 555 | 555 | 10,000 | 503.40 |
| 1986-06-03 | 567 | 567 | 560 | 560 | 11,000 | 507.94 |
| 1986-06-02 | 570 | 571 | 561 | 561 | 5,000 | 508.84 |
| 1986-05-31 | 555 | 560 | 555 | 560 | 6,000 | 507.94 |
| 1986-05-30 | 560 | 560 | 555 | 555 | 9,000 | 503.40 |
| 1986-05-29 | 555 | 555 | 555 | 555 | 12,000 | 503.40 |
| 1986-05-28 | 536 | 536 | 535 | 535 | 2,000 | 485.26 |
| 1986-05-27 | 535 | 535 | 535 | 535 | 1,000 | 485.26 |
| 1986-05-26 | 530 | 530 | 530 | 530 | 3,000 | 480.73 |
| 1986-05-24 | 520 | 520 | 520 | 520 | 1,000 | 471.66 |
| 1986-05-23 | 515 | 515 | 515 | 515 | 3,000 | 467.12 |
| 1986-05-22 | 507 | 507 | 507 | 507 | 3,000 | 459.86 |
| 1986-05-21 | 530 | 530 | 527 | 527 | 7,000 | 478.01 |
| 1986-05-20 | 526 | 530 | 526 | 530 | 2,000 | 480.73 |
| 1986-05-19 | 520 | 520 | 519 | 519 | 3,000 | 470.75 |
| 1986-05-17 | 520 | 520 | 520 | 520 | 2,000 | 471.66 |
| 1986-05-16 | 529 | 529 | 529 | 529 | 1,000 | 479.82 |
| 1986-05-14 | 530 | 530 | 530 | 530 | 1,000 | 480.73 |
| 1986-05-13 | 525 | 525 | 520 | 520 | 2,000 | 471.66 |
| 1986-05-12 | 525 | 525 | 525 | 525 | 1,000 | 476.19 |
| 1986-05-07 | 525 | 525 | 525 | 525 | 2,000 | 476.19 |
| 1986-05-02 | 515 | 520 | 515 | 520 | 10,000 | 471.66 |
| 1986-04-26 | 506 | 506 | 506 | 506 | 15,000 | 458.96 |
| 1986-04-25 | 502 | 502 | 502 | 502 | 1,000 | 455.33 |
| 1986-04-24 | 506 | 506 | 506 | 506 | 1,000 | 458.96 |
| 1986-04-19 | 500 | 500 | 500 | 500 | 1,000 | 453.52 |
| 1986-04-17 | 492 | 492 | 492 | 492 | 2,000 | 446.26 |
| 1986-04-14 | 495 | 504 | 495 | 504 | 3,000 | 457.14 |
| 1986-04-08 | 489 | 489 | 489 | 489 | 9,000 | 443.54 |
| 1986-04-07 | 504 | 504 | 504 | 504 | 1,000 | 457.14 |
| 1986-04-01 | 519 | 519 | 519 | 519 | 1,000 | 470.75 |
| 1986-03-26 | 538 | 538 | 538 | 538 | 7,000 | 487.98 |
| 1986-03-19 | 548 | 548 | 548 | 548 | 1,000 | 497.05 |
| 1986-03-18 | 550 | 550 | 550 | 550 | 1,000 | 498.87 |
| 1986-03-14 | 550 | 550 | 550 | 550 | 8,000 | 498.87 |
| 1986-03-13 | 550 | 550 | 550 | 550 | 4,000 | 498.87 |
| 1986-03-12 | 550 | 550 | 550 | 550 | 1,000 | 498.87 |
| 1986-03-10 | 545 | 545 | 545 | 545 | 8,000 | 494.33 |
| 1986-03-07 | 547 | 547 | 545 | 545 | 6,000 | 494.33 |
| 1986-03-06 | 551 | 551 | 550 | 550 | 3,000 | 498.87 |
| 1986-03-05 | 510 | 541 | 510 | 541 | 12,000 | 490.70 |
| 1986-03-04 | 515 | 515 | 510 | 510 | 2,000 | 462.59 |
| 1986-03-03 | 520 | 520 | 510 | 510 | 4,000 | 462.59 |
| 1986-02-28 | 510 | 510 | 510 | 510 | 4,000 | 462.59 |
| 1986-02-27 | 510 | 510 | 505 | 506 | 4,000 | 458.96 |
| 1986-02-26 | 515 | 515 | 510 | 510 | 12,000 | 462.59 |
| 1986-02-25 | 511 | 512 | 510 | 512 | 5,000 | 464.40 |
| 1986-02-24 | 510 | 510 | 508 | 508 | 5,000 | 460.77 |
| 1986-02-19 | 510 | 510 | 510 | 510 | 2,000 | 462.59 |
| 1986-02-18 | 501 | 501 | 501 | 501 | 2,000 | 454.42 |
| 1986-02-10 | 485 | 485 | 485 | 485 | 5,000 | 439.91 |
| 1986-02-07 | 486 | 486 | 486 | 486 | 1,000 | 440.82 |
| 1986-02-03 | 485 | 485 | 485 | 485 | 1,000 | 439.91 |
| 1986-01-28 | 480 | 480 | 480 | 480 | 1,000 | 435.37 |
| 1986-01-22 | 485 | 485 | 485 | 485 | 1,000 | 439.91 |
| 1986-01-20 | 490 | 490 | 485 | 485 | 7,000 | 439.91 |
| 1986-01-17 | 493 | 493 | 493 | 493 | 1,000 | 447.17 |
| 1986-01-06 | 495 | 495 | 495 | 495 | 1,000 | 448.98 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1983-03-28]1株→1.1株