3941 レンゴー(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	821	840	821	822	55,000	745.58
1988-12-27	805	812	802	811	105,000	735.60
1988-12-26	815	815	800	800	84,000	725.62
1988-12-24	797	797	790	797	62,000	722.90
1988-12-23	806	808	790	790	89,000	716.55
1988-12-22	811	811	802	805	73,000	730.16
1988-12-21	812	830	811	820	49,000	743.76
1988-12-20	827	830	801	810	47,000	734.69
1988-12-19	830	831	825	827	42,000	750.11
1988-12-16	841	842	830	835	114,000	757.37
1988-12-15	843	845	835	845	64,000	766.44
1988-12-14	850	855	845	847	114,000	768.25
1988-12-13	869	869	842	850	182,000	770.98
1988-12-12	867	869	858	866	387,000	785.49
1988-12-09	865	869	860	863	443,000	782.77
1988-12-08	844	860	840	855	530,000	775.51
1988-12-07	839	844	835	840	337,000	761.91
1988-12-06	831	840	823	830	394,000	752.83
1988-12-05	820	836	820	821	359,000	744.67
1988-12-03	800	800	789	800	101,000	725.62
1988-12-02	788	800	785	800	63,000	725.62
1988-12-01	784	785	781	785	50,000	712.02
1988-11-30	783	788	780	786	38,000	712.93
1988-11-29	790	790	779	780	63,000	707.48
1988-11-28	786	795	786	788	30,000	714.74
1988-11-26	776	795	776	790	42,000	716.55
1988-11-25	778	785	775	776	87,000	703.86
1988-11-24	771	775	770	774	69,000	702.04
1988-11-22	785	786	776	780	73,000	707.48
1988-11-21	790	798	776	790	98,000	716.55
1988-11-18	770	785	762	785	108,000	712.02
1988-11-17	780	780	760	760	92,000	689.34
1988-11-16	775	780	764	765	34,000	693.88
1988-11-15	777	789	777	785	51,000	712.02
1988-11-14	777	790	777	781	31,000	708.39
1988-11-11	770	780	770	779	71,000	706.58
1988-11-10	780	785	760	770	50,000	698.41
1988-11-09	790	798	785	785	134,000	712.02
1988-11-08	790	790	783	790	107,000	716.55
1988-11-07	790	790	782	790	66,000	716.55
1988-11-05	790	790	770	779	35,000	706.58
1988-11-04	786	796	785	785	43,000	712.02
1988-11-02	800	800	780	785	79,000	712.02
1988-11-01	798	800	795	800	144,000	725.62
1988-10-31	780	790	775	790	170,000	716.55
1988-10-29	760	760	750	751	33,000	681.18
1988-10-28	750	760	740	740	72,000	671.20
1988-10-27	758	769	737	737	82,000	668.48
1988-10-26	765	765	758	760	23,000	689.34
1988-10-25	770	778	765	765	36,000	693.88
1988-10-24	769	770	769	770	11,000	698.41
1988-10-22	768	779	768	779	17,000	706.58
1988-10-21	759	764	758	758	37,000	687.53
1988-10-20	760	765	755	757	72,000	686.62
1988-10-19	775	780	765	765	45,000	693.88
1988-10-18	780	780	760	780	78,000	707.48
1988-10-17	778	790	770	785	35,000	712.02
1988-10-14	740	798	740	798	33,000	723.81
1988-10-13	775	775	750	750	44,000	680.27
1988-10-12	775	780	770	775	33,000	702.95
1988-10-11	797	797	775	775	45,000	702.95
1988-10-07	791	798	774	774	69,000	702.04
1988-10-06	800	818	795	800	68,000	725.62
1988-10-05	817	818	800	805	33,000	730.16
1988-10-04	818	818	800	808	79,000	732.88
1988-10-03	825	825	815	818	212,000	741.95
1988-10-01	805	820	805	815	101,000	739.23
1988-09-30	810	810	795	795	55,000	721.09
1988-09-29	790	800	790	790	93,000	716.55
1988-09-28	805	805	787	795	57,000	721.09
1988-09-27	840	843	794	805	445,000	730.16
1988-09-26	810	845	810	840	274,000	761.91
1988-09-24	780	800	780	800	111,000	725.62
1988-09-22	790	790	761	780	159,000	707.48
1988-09-21	810	815	791	800	533,000	725.62
1988-09-20	762	815	761	790	515,000	716.55
1988-09-19	744	750	740	750	84,000	680.27
1988-09-16	736	743	730	743	25,000	673.92
1988-09-14	744	744	734	736	47,000	667.57
1988-09-13	750	750	735	740	43,000	671.20
1988-09-12	749	750	740	741	30,000	672.11
1988-09-09	730	735	730	735	60,000	666.67
1988-09-08	720	725	720	724	36,000	656.69
1988-09-07	720	729	720	720	47,000	653.06
1988-09-06	734	735	720	730	28,000	662.13
1988-09-05	745	748	730	735	76,000	666.67
1988-09-03	714	717	705	705	50,000	639.46
1988-09-02	715	715	680	684	126,000	620.41
1988-09-01	712	715	710	715	64,000	648.53
1988-08-31	730	740	720	720	35,000	653.06
1988-08-30	723	730	720	730	43,000	662.13
1988-08-29	720	730	720	720	62,000	653.06
1988-08-27	731	731	726	730	22,000	662.13
1988-08-26	725	730	725	730	86,000	662.13
1988-08-25	740	740	730	730	26,000	662.13
1988-08-24	740	740	740	740	14,000	671.20
1988-08-23	740	750	722	722	57,000	654.88
1988-08-22	751	762	750	750	25,000	680.27
1988-08-19	735	750	735	750	37,000	680.27
1988-08-18	750	755	725	725	79,000	657.60
1988-08-17	762	765	760	760	19,000	689.34
1988-08-16	756	761	756	761	27,000	690.25
1988-08-15	752	752	752	752	29,000	682.09
1988-08-12	760	790	760	780	17,000	707.48
1988-08-11	781	785	770	770	34,000	698.41
1988-08-10	795	798	770	780	67,000	707.48
1988-08-09	808	814	798	798	85,000	723.81
1988-08-08	798	808	796	808	47,000	732.88
1988-08-06	780	795	780	795	14,000	721.09
1988-08-05	786	790	770	770	182,000	698.41
1988-08-04	798	799	780	780	54,000	707.48
1988-08-03	772	809	772	800	34,000	725.62
1988-08-02	760	790	760	770	42,000	698.41
1988-08-01	765	765	756	759	39,000	688.44
1988-07-30	761	765	758	758	20,000	687.53
1988-07-29	760	768	756	758	56,000	687.53
1988-07-28	775	775	760	760	36,000	689.34
1988-07-27	771	771	760	760	19,000	689.34
1988-07-26	770	770	745	745	43,000	675.74
1988-07-25	780	780	765	770	62,000	698.41
1988-07-23	785	790	776	778	29,000	705.67
1988-07-22	790	800	776	790	21,000	716.55
1988-07-21	795	802	790	800	43,000	725.62
1988-07-20	799	800	790	790	90,000	716.55
1988-07-19	810	810	790	790	86,000	716.55
1988-07-18	804	812	804	810	63,000	734.69
1988-07-15	802	815	802	805	74,000	730.16
1988-07-14	815	824	801	801	120,000	726.53
1988-07-13	820	830	810	810	73,000	734.69
1988-07-12	815	830	815	830	70,000	752.83
1988-07-11	815	821	813	813	52,000	737.42
1988-07-08	812	818	811	811	74,000	735.60
1988-07-07	820	824	810	810	80,000	734.69
1988-07-06	839	840	815	815	84,000	739.23
1988-07-05	826	840	826	840	92,000	761.91
1988-07-04	831	850	830	830	46,000	752.83
1988-07-02	840	841	825	825	81,000	748.30
1988-07-01	850	855	840	840	180,000	761.91
1988-06-30	845	850	836	838	167,000	760.09
1988-06-29	837	848	837	837	102,000	759.18
1988-06-28	840	848	836	837	141,000	759.18
1988-06-27	861	864	850	860	145,000	780.05
1988-06-25	874	874	855	861	282,000	780.95
1988-06-24	861	869	855	869	325,000	788.21
1988-06-23	870	880	851	851	428,000	771.88
1988-06-22	850	890	850	860	821,000	780.05
1988-06-21	839	845	839	842	261,000	763.72
1988-06-20	838	839	830	838	119,000	760.09
1988-06-17	811	840	800	839	240,000	761
1988-06-16	820	820	811	812	24,000	736.51
1988-06-15	820	830	810	820	133,000	743.76
1988-06-14	820	820	810	820	99,000	743.76
1988-06-13	825	825	818	820	83,000	743.76
1988-06-10	825	828	800	800	149,000	725.62
1988-06-09	830	840	825	825	139,000	748.30
1988-06-08	830	830	820	830	111,000	752.83
1988-06-07	848	848	815	815	84,000	739.23
1988-06-06	848	849	835	840	103,000	761.91
1988-06-04	845	850	835	837	55,000	759.18
1988-06-03	850	860	835	845	381,000	766.44
1988-06-02	812	850	812	840	356,000	761.91
1988-06-01	811	811	806	806	154,000	731.07
1988-05-31	810	826	791	791	119,000	717.46
1988-05-30	810	810	790	800	155,000	725.62
1988-05-28	800	810	789	810	94,000	734.69
1988-05-27	815	829	800	800	250,000	725.62
1988-05-26	839	839	805	821	167,000	744.67
1988-05-25	832	845	832	840	168,000	761.91
1988-05-24	828	840	827	829	183,000	751.93
1988-05-23	850	854	825	826	226,000	749.21
1988-05-20	858	860	840	840	358,000	761.91
1988-05-19	857	873	835	838	1,085,000	760.09
1988-05-18	820	881	820	852	2,975,000	772.79
1988-05-17	810	820	803	820	1,150,000	743.76
1988-05-16	785	810	785	803	740,000	728.35
1988-05-13	770	772	765	770	110,000	698.41
1988-05-12	768	768	761	768	181,000	696.60
1988-05-11	757	769	757	760	71,000	689.34
1988-05-10	763	763	755	755	60,000	684.81
1988-05-09	758	769	758	767	102,000	695.69
1988-05-07	760	765	752	760	79,000	689.34
1988-05-06	770	770	755	760	108,000	689.34
1988-05-02	770	776	760	768	139,000	696.60
1988-04-30	776	780	768	770	158,000	698.41
1988-04-28	760	780	753	770	574,000	698.41
1988-04-27	745	752	742	752	179,000	682.09
1988-04-26	745	745	740	743	102,000	673.92
1988-04-25	749	749	740	745	56,000	675.74
1988-04-23	750	758	740	750	126,000	680.27
1988-04-22	740	745	735	745	221,000	675.74
1988-04-21	720	730	715	725	285,000	657.60
1988-04-20	725	743	710	710	362,000	643.99
1988-04-19	711	720	710	720	51,000	653.06
1988-04-18	714	720	707	707	68,000	641.27
1988-04-15	709	710	701	705	43,000	639.46
1988-04-14	715	719	709	710	44,000	643.99
1988-04-13	720	724	705	718	56,000	651.25
1988-04-12	712	720	712	720	55,000	653.06
1988-04-11	720	720	710	710	45,000	643.99
1988-04-08	712	712	710	710	53,000	643.99
1988-04-07	722	725	710	710	94,000	643.99
1988-04-06	708	720	708	720	57,000	653.06
1988-04-05	708	718	706	706	32,000	640.36
1988-04-04	715	720	707	707	25,000	641.27
1988-04-02	716	720	705	705	21,000	639.46
1988-04-01	716	720	700	715	46,000	648.53
1988-03-31	720	725	711	715	22,000	648.53
1988-03-30	704	705	699	700	47,000	634.92
1988-03-29	699	725	699	714	28,000	647.62
1988-03-28	691	719	691	719	23,000	652.15
1988-03-26	680	680	680	680	22,000	616.78
1988-03-25	703	703	695	695	36,000	630.39
1988-03-24	700	702	700	702	45,000	636.74
1988-03-23	715	715	710	710	11,000	643.99
1988-03-22	728	728	715	715	62,000	648.53
1988-03-18	722	722	715	715	23,000	648.53
1988-03-17	730	730	717	717	50,000	650.34
1988-03-16	720	730	720	730	96,000	662.13
1988-03-15	735	735	716	730	37,000	662.13
1988-03-14	732	736	721	735	78,000	666.67
1988-03-11	730	738	721	725	105,000	657.60
1988-03-10	740	745	733	738	188,000	669.39
1988-03-09	731	740	730	731	138,000	663.04
1988-03-08	732	735	721	721	44,000	653.97
1988-03-07	745	745	731	731	56,000	663.04
1988-03-05	740	748	734	735	158,000	666.67
1988-03-04	740	740	730	739	58,000	670.30
1988-03-03	745	745	730	730	132,000	662.13
1988-03-02	730	740	719	740	230,000	671.20
1988-03-01	720	728	718	720	151,000	653.06
1988-02-29	720	725	718	718	75,000	651.25
1988-02-27	718	719	710	718	19,000	651.25
1988-02-26	722	722	715	718	123,000	651.25
1988-02-25	725	730	716	727	164,000	659.41
1988-02-24	710	715	706	710	48,000	643.99
1988-02-23	716	716	710	712	60,000	645.81
1988-02-22	721	721	711	711	93,000	644.90
1988-02-19	723	723	710	711	120,000	644.90
1988-02-18	718	730	718	726	344,000	658.50
1988-02-17	700	724	700	708	780,000	642.18
1988-02-16	690	690	687	690	46,000	625.85
1988-02-15	685	689	680	685	29,000	621.32
1988-02-12	687	690	683	685	30,000	621.32
1988-02-10	685	690	682	687	121,000	623.13
1988-02-09	690	694	685	688	108,000	624.04
1988-02-08	695	695	686	686	58,000	622.22
1988-02-06	695	695	681	681	68,000	617.69
1988-02-05	695	699	691	695	207,000	630.39
1988-02-04	670	700	670	690	190,000	625.85
1988-02-03	674	674	666	670	48,000	607.71
1988-02-02	675	675	660	670	34,000	607.71
1988-02-01	675	680	671	676	51,000	613.15
1988-01-30	675	675	671	675	89,000	612.25
1988-01-29	661	683	661	670	189,000	607.71
1988-01-28	659	660	655	660	25,000	598.64
1988-01-27	660	660	650	655	39,000	594.10
1988-01-26	655	665	650	655	23,000	594.10
1988-01-25	660	660	650	655	16,000	594.10
1988-01-23	654	654	650	650	16,000	589.57
1988-01-22	656	660	653	653	24,000	592.29
1988-01-21	655	670	655	655	34,000	594.10
1988-01-20	650	660	650	656	24,000	595.01
1988-01-19	670	670	645	650	32,000	589.57
1988-01-18	676	680	670	670	45,000	607.71
1988-01-14	665	671	665	670	48,000	607.71
1988-01-13	670	675	665	665	24,000	603.18
1988-01-12	680	686	673	685	50,000	621.32
1988-01-11	676	685	675	675	85,000	612.25
1988-01-08	685	700	673	688	319,000	624.04
1988-01-07	670	693	662	662	318,000	600.45
1988-01-06	645	660	645	660	101,000	598.64
1988-01-05	620	625	620	625	17,000	566.89
1988-01-04	630	630	630	630	1,000	571.43

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31