3941 レンゴー(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	617	630	617	630	12,000	571.43
1987-12-26	621	641	621	630	12,000	571.43
1987-12-25	679	679	616	616	54,000	558.73
1987-12-24	659	670	650	669	77,000	606.80
1987-12-23	671	671	650	650	61,000	589.57
1987-12-22	670	670	660	665	25,000	603.18
1987-12-21	680	680	666	675	96,000	612.25
1987-12-18	670	684	667	675	87,000	612.25
1987-12-17	690	700	661	667	433,000	604.99
1987-12-16	628	686	620	685	612,000	621.32
1987-12-15	620	629	620	629	12,000	570.52
1987-12-14	600	620	600	620	14,000	562.36
1987-12-11	600	601	600	600	41,000	544.22
1987-12-10	599	601	589	600	65,000	544.22
1987-12-09	600	600	571	599	23,000	543.31
1987-12-08	605	605	599	600	29,000	544.22
1987-12-07	605	605	605	605	45,000	548.75
1987-12-04	601	610	600	600	18,000	544.22
1987-12-03	595	600	595	595	15,000	539.68
1987-12-02	600	610	600	610	10,000	553.29
1987-12-01	610	610	609	610	4,000	553.29
1987-11-30	611	611	611	611	3,000	554.20
1987-11-28	611	611	611	611	3,000	554.20
1987-11-27	610	620	610	620	16,000	562.36
1987-11-26	620	630	620	620	50,000	562.36
1987-11-25	625	625	620	620	19,000	562.36
1987-11-24	630	640	621	621	45,000	563.27
1987-11-20	638	640	605	621	79,000	563.27
1987-11-19	640	640	639	640	84,000	580.50
1987-11-18	620	640	620	640	60,000	580.50
1987-11-17	640	640	630	630	27,000	571.43
1987-11-16	641	649	639	640	40,000	580.50
1987-11-13	600	623	600	623	64,000	565.08
1987-11-12	599	600	579	600	45,000	544.22
1987-11-11	619	619	580	600	16,000	544.22
1987-11-10	639	639	615	620	20,000	562.36
1987-11-09	655	655	625	640	24,000	580.50
1987-11-07	665	665	647	647	16,000	586.85
1987-11-06	670	670	652	665	20,000	603.18
1987-11-05	660	660	641	641	4,000	581.41
1987-11-04	670	670	670	670	3,000	607.71
1987-11-02	681	690	680	680	29,000	616.78
1987-10-31	680	680	680	680	5,000	616.78
1987-10-30	690	700	680	700	42,000	634.92
1987-10-29	680	680	670	676	8,000	613.15
1987-10-28	670	695	670	670	48,000	607.71
1987-10-27	665	690	665	690	53,000	625.85
1987-10-26	700	700	660	675	126,000	612.25
1987-10-24	680	705	680	700	37,000	634.92
1987-10-23	670	685	670	682	46,000	618.59
1987-10-22	715	715	690	690	39,000	625.85
1987-10-21	670	670	660	670	18,000	607.71
1987-10-20	620	620	620	620	54,000	562.36
1987-10-19	730	740	720	720	105,000	653.06
1987-10-16	750	760	750	760	70,000	689.34
1987-10-15	760	770	751	755	84,000	684.81
1987-10-14	759	765	750	751	91,000	681.18
1987-10-13	745	759	740	740	96,000	671.20
1987-10-12	765	770	750	750	47,000	680.27
1987-10-09	759	779	750	760	233,000	689.34
1987-10-08	783	800	760	760	404,000	689.34
1987-10-07	729	780	720	780	461,000	707.48
1987-10-06	711	720	711	718	111,000	651.25
1987-10-05	711	719	710	715	33,000	648.53
1987-10-03	708	711	708	710	91,000	643.99
1987-10-02	683	712	683	698	53,000	633.11
1987-10-01	697	697	680	680	32,000	616.78
1987-09-30	697	698	685	698	31,000	633.11
1987-09-29	700	701	681	681	101,000	617.69
1987-09-28	685	690	680	680	52,000	616.78
1987-09-26	675	675	675	675	19,000	612.25
1987-09-25	676	676	665	665	21,000	603.18
1987-09-24	681	688	675	675	24,000	612.25
1987-09-22	675	685	675	680	10,000	616.78
1987-09-21	699	699	680	680	43,000	616.78
1987-09-18	680	689	679	689	27,000	624.94
1987-09-17	680	684	671	684	19,000	620.41
1987-09-16	670	680	670	675	20,000	612.25
1987-09-14	680	690	680	680	18,000	616.78
1987-09-11	687	687	683	683	13,000	619.50
1987-09-10	680	680	670	680	21,000	616.78
1987-09-09	676	680	670	670	22,000	607.71
1987-09-08	685	685	655	656	103,000	595.01
1987-09-07	710	710	685	685	40,000	621.32
1987-09-05	695	705	690	690	50,000	625.85
1987-09-04	720	720	685	685	240,000	621.32
1987-09-03	719	719	710	715	126,000	648.53
1987-09-02	698	720	698	710	267,000	643.99
1987-09-01	692	700	690	690	28,000	625.85
1987-08-31	691	695	670	670	50,000	607.71
1987-08-29	701	701	690	690	48,000	625.85
1987-08-28	700	700	695	700	51,000	634.92
1987-08-27	710	710	689	695	110,000	630.39
1987-08-26	688	710	688	710	85,000	643.99
1987-08-25	690	690	678	690	10,000	625.85
1987-08-24	695	695	678	678	26,000	614.97
1987-08-22	704	704	690	695	46,000	630.39
1987-08-21	700	710	695	703	63,000	637.64
1987-08-20	695	700	685	695	100,000	630.39
1987-08-19	674	679	670	670	19,000	607.71
1987-08-18	672	678	672	675	26,000	612.25
1987-08-17	670	681	670	671	16,000	608.62
1987-08-14	690	693	680	680	38,000	616.78
1987-08-13	690	695	685	690	55,000	625.85
1987-08-12	671	690	671	685	99,000	621.32
1987-08-11	680	680	670	680	31,000	616.78
1987-08-10	689	689	685	685	11,000	621.32
1987-08-07	690	700	690	690	68,000	625.85
1987-08-06	700	711	690	690	121,000	625.85
1987-08-05	686	730	686	690	727,000	625.85
1987-08-04	680	680	669	669	134,000	606.80
1987-08-03	675	676	670	675	54,000	612.25
1987-08-01	648	669	648	669	59,000	606.80
1987-07-31	636	643	633	643	45,000	583.22
1987-07-30	631	631	625	630	20,000	571.43
1987-07-29	643	643	625	625	23,000	566.89
1987-07-28	638	645	637	643	46,000	583.22
1987-07-27	646	646	635	636	18,000	576.87
1987-07-25	645	645	645	645	12,000	585.03
1987-07-24	636	645	636	639	12,000	579.59
1987-07-23	637	640	635	635	50,000	575.96
1987-07-22	640	640	639	639	4,000	579.59
1987-07-21	636	640	635	639	16,000	579.59
1987-07-20	637	637	636	636	22,000	576.87
1987-07-17	632	640	632	636	11,000	576.87
1987-07-16	626	641	626	628	31,000	569.62
1987-07-15	640	640	619	619	32,000	561.45
1987-07-14	635	642	635	642	8,000	582.31
1987-07-13	660	660	640	640	33,000	580.50
1987-07-10	646	652	646	650	20,000	589.57
1987-07-09	646	650	645	645	17,000	585.03
1987-07-08	650	650	645	645	7,000	585.03
1987-07-07	644	650	644	650	22,000	589.57
1987-07-06	643	643	643	643	7,000	583.22
1987-07-04	659	659	641	641	9,000	581.41
1987-07-03	677	677	676	676	3,000	613.15
1987-07-02	651	680	651	680	21,000	616.78
1987-07-01	678	678	647	647	52,000	586.85
1987-06-30	650	688	641	688	37,000	624.04
1987-06-29	639	650	635	645	36,000	585.03
1987-06-27	650	650	645	645	26,000	585.03
1987-06-26	645	649	630	649	76,000	588.66
1987-06-25	655	660	649	650	53,000	589.57
1987-06-24	669	669	650	651	16,000	590.48
1987-06-23	650	665	630	665	35,000	603.18
1987-06-22	669	669	650	650	33,000	589.57
1987-06-19	670	680	662	662	55,000	600.45
1987-06-18	690	690	662	662	51,000	600.45
1987-06-17	690	690	680	680	45,000	616.78
1987-06-16	700	700	686	686	114,000	622.22
1987-06-15	715	715	675	680	53,000	616.78
1987-06-12	710	714	695	714	428,000	647.62
1987-06-11	714	718	700	700	292,000	634.92
1987-06-10	685	730	685	704	712,000	638.55
1987-06-09	686	686	676	681	194,000	617.69
1987-06-08	690	690	660	676	221,000	613.15
1987-06-06	695	698	685	690	338,000	625.85
1987-06-05	695	704	680	680	994,000	616.78
1987-06-04	665	683	650	675	852,000	612.25
1987-06-03	654	654	637	645	305,000	585.03
1987-06-02	636	665	635	646	771,000	585.94
1987-06-01	620	636	610	622	501,000	564.17
1987-05-30	600	620	595	620	118,000	562.36
1987-05-29	605	605	600	605	22,000	548.75
1987-05-27	576	585	576	585	50,000	530.61
1987-05-26	575	585	575	585	41,000	530.61
1987-05-25	590	610	585	585	102,000	530.61
1987-05-23	591	591	583	583	113,000	528.80
1987-05-22	595	605	580	583	201,000	528.80
1987-05-21	581	595	581	590	88,000	535.15
1987-05-20	575	590	575	590	35,000	535.15
1987-05-19	575	575	575	575	2,000	521.54
1987-05-18	580	580	574	575	9,000	521.54
1987-05-15	571	580	571	575	25,000	521.54
1987-05-14	565	570	560	565	55,000	512.47
1987-05-13	566	566	560	560	26,000	507.94
1987-05-12	560	570	560	565	24,000	512.47
1987-05-11	567	567	567	567	1,000	514.29
1987-05-08	570	570	566	569	18,000	516.10
1987-05-07	545	561	545	560	19,000	507.94
1987-05-02	569	569	569	569	1,000	516.10
1987-05-01	550	570	550	570	3,000	517.01
1987-04-30	555	555	550	550	17,000	498.87
1987-04-28	570	570	565	565	26,000	512.47
1987-04-27	580	581	571	571	8,000	517.91
1987-04-25	595	595	595	595	2,000	539.68
1987-04-24	600	600	580	600	18,000	544.22
1987-04-23	600	600	599	600	12,000	544.22
1987-04-22	601	601	600	601	7,000	545.13
1987-04-21	600	605	600	605	6,000	548.75
1987-04-20	605	605	601	601	17,000	545.13
1987-04-17	610	620	600	605	113,000	548.75
1987-04-16	605	605	600	605	38,000	548.75
1987-04-15	638	638	620	625	98,000	566.89
1987-04-14	547	580	547	580	27,000	526.08
1987-04-13	535	540	535	535	47,000	485.26
1987-04-10	505	540	505	540	19,000	489.80
1987-04-09	496	500	495	500	8,000	453.52
1987-04-08	500	500	490	495	9,000	448.98
1987-04-06	500	501	500	501	3,000	454.42
1987-04-02	500	505	500	505	3,000	458.05
1987-04-01	490	499	490	499	7,000	452.61
1987-03-31	491	500	490	500	23,000	453.52
1987-03-30	490	491	490	490	19,000	444.44
1987-03-27	487	487	487	487	3,000	441.72
1987-03-26	490	490	490	490	1,000	444.44
1987-03-25	500	500	498	498	8,000	451.70
1987-03-24	505	506	500	500	4,000	453.52
1987-03-23	502	505	500	500	36,000	453.52
1987-03-20	501	501	500	500	6,000	453.52
1987-03-19	500	500	499	499	7,000	452.61
1987-03-18	501	501	498	498	4,000	451.70
1987-03-17	500	500	500	500	7,000	453.52
1987-03-16	501	505	500	504	4,000	457.14
1987-03-12	500	501	500	501	9,000	454.42
1987-03-10	500	505	500	505	6,000	458.05
1987-03-09	500	500	500	500	3,000	453.52
1987-03-07	502	502	500	500	6,000	453.52
1987-03-06	505	505	500	502	5,000	455.33
1987-03-05	506	506	505	505	13,000	458.05
1987-03-03	500	505	500	505	6,000	458.05
1987-03-02	490	500	490	490	19,000	444.44
1987-02-27	500	500	500	500	1,000	453.52
1987-02-25	500	500	500	500	2,000	453.52
1987-02-24	511	511	509	509	8,000	461.68
1987-02-23	524	524	511	511	10,000	463.49
1987-02-19	483	489	483	489	3,000	443.54
1987-02-18	471	471	471	471	2,000	427.21
1987-02-17	470	470	470	470	28,000	426.30
1987-02-16	471	471	471	471	7,000	427.21
1987-02-13	470	470	470	470	16,000	426.30
1987-02-10	480	480	475	475	7,000	430.84
1987-02-09	483	483	483	483	2,000	438.10
1987-02-06	490	490	490	490	24,000	444.44
1987-02-05	490	490	490	490	24,000	444.44
1987-02-04	490	490	490	490	6,000	444.44
1987-02-02	491	491	491	491	4,000	445.35
1987-01-30	512	512	491	491	55,000	445.35
1987-01-29	502	510	502	510	3,000	462.59
1987-01-28	501	501	501	501	1,000	454.42
1987-01-22	510	510	500	500	5,000	453.52
1987-01-21	505	505	500	500	11,000	453.52
1987-01-20	505	505	505	505	1,000	458.05
1987-01-16	505	520	505	520	4,000	471.66
1987-01-14	510	510	500	500	6,000	453.52
1987-01-12	500	508	500	508	3,000	460.77
1987-01-07	509	509	509	509	1,000	461.68

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