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