3941 レンゴー(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	697	697	686	687	131,000	654.29
1990-12-27	705	705	693	697	196,000	663.81
1990-12-26	691	710	691	695	94,000	661.91
1990-12-25	730	730	690	690	152,000	657.14
1990-12-21	716	730	716	725	210,000	690.48
1990-12-20	730	740	720	736	199,000	700.95
1990-12-19	743	748	730	730	220,000	695.24
1990-12-18	745	755	730	735	331,000	700
1990-12-17	744	745	731	742	337,000	706.67
1990-12-14	730	755	730	744	633,000	708.57
1990-12-13	744	745	730	740	244,000	704.76
1990-12-12	710	748	709	725	519,000	690.48
1990-12-11	705	725	700	725	367,000	690.48
1990-12-10	706	729	705	725	376,000	690.48
1990-12-07	698	716	687	705	312,000	671.43
1990-12-06	653	675	653	665	219,000	633.33
1990-12-05	638	663	637	652	363,000	620.95
1990-12-04	650	660	641	647	604,000	616.19
1990-12-03	686	687	656	657	169,000	625.71
1990-11-30	649	658	636	646	335,000	615.24
1990-11-29	655	664	645	658	394,000	626.67
1990-11-28	690	694	649	665	156,000	633.33
1990-11-27	702	702	694	694	94,000	660.95
1990-11-26	727	727	702	702	183,000	668.57
1990-11-22	716	721	706	717	154,000	682.86
1990-11-21	710	712	690	691	210,000	658.10
1990-11-20	715	729	710	712	243,000	678.10
1990-11-19	709	715	701	710	181,000	676.19
1990-11-16	700	700	683	696	276,000	662.86
1990-11-15	725	730	709	710	206,000	676.19
1990-11-14	735	735	720	720	281,000	685.71
1990-11-13	742	749	732	749	284,000	713.33
1990-11-09	715	719	700	702	253,000	668.57
1990-11-08	730	735	710	730	228,000	695.24
1990-11-07	730	755	730	750	318,000	714.29
1990-11-06	780	780	740	740	815,000	704.76
1990-11-05	765	781	755	765	1,073,000	728.57
1990-11-02	740	753	712	745	776,000	709.52
1990-11-01	776	781	720	730	1,388,000	695.24
1990-10-31	839	843	776	780	3,414,000	742.86
1990-10-30	832	855	810	829	6,435,000	789.52
1990-10-29	730	822	730	822	6,246,000	782.86
1990-10-26	726	729	710	722	1,988,000	687.62
1990-10-25	720	720	680	719	2,129,000	684.76
1990-10-24	739	739	720	725	124,000	690.48
1990-10-23	750	750	735	745	127,000	709.52
1990-10-22	735	745	735	735	192,000	700
1990-10-19	729	747	722	730	345,000	695.24
1990-10-18	720	725	708	709	213,000	675.24
1990-10-17	700	730	690	715	620,000	680.95
1990-10-16	664	716	657	701	716,000	667.62
1990-10-15	649	658	649	655	171,000	623.81
1990-10-12	658	658	636	647	235,000	616.19
1990-10-11	630	660	630	660	342,000	628.57
1990-10-09	650	650	630	630	166,000	600
1990-10-08	630	649	625	630	118,000	600
1990-10-05	630	640	620	620	94,000	590.48
1990-10-04	630	639	620	630	52,000	600
1990-10-03	631	640	620	620	54,000	590.48
1990-10-02	570	581	569	580	109,000	552.38
1990-10-01	623	623	570	570	124,000	542.86
1990-09-27	671	680	671	673	39,000	640.95
1990-09-26	739	740	700	700	23,000	666.67
1990-09-25	760	760	740	740	23,000	704.76
1990-09-21	759	760	740	760	28,000	723.81
1990-09-20	730	760	730	760	70,000	723.81
1990-09-19	750	750	725	730	90,000	695.24
1990-09-18	755	755	750	750	17,000	714.29
1990-09-17	755	755	755	755	7,000	719.05
1990-09-14	830	830	800	800	39,000	761.91
1990-09-13	830	831	829	829	28,000	789.52
1990-09-12	810	830	810	830	29,000	790.48
1990-09-11	820	820	820	820	1,000	780.95
1990-09-10	801	820	801	820	45,000	780.95
1990-09-07	760	805	755	800	47,000	761.91
1990-09-06	751	752	750	751	35,000	715.24
1990-09-05	751	751	750	750	15,000	714.29
1990-09-04	790	790	790	790	15,000	752.38
1990-09-03	850	860	830	830	29,000	790.48
1990-08-31	760	820	760	820	46,000	780.95
1990-08-30	731	760	731	760	31,000	723.81
1990-08-29	730	730	730	730	47,000	695.24
1990-08-28	742	748	730	730	66,000	695.24
1990-08-27	690	715	690	710	81,000	676.19
1990-08-24	719	730	700	700	41,000	666.67
1990-08-23	780	780	750	750	39,000	714.29
1990-08-21	810	815	800	800	53,000	761.91
1990-08-20	810	820	810	812	32,000	773.33
1990-08-17	832	832	810	810	98,000	771.43
1990-08-16	840	843	840	840	80,000	800
1990-08-15	805	840	805	840	39,000	800
1990-08-14	798	815	798	815	76,000	776.19
1990-08-13	845	845	799	799	39,000	760.95
1990-08-10	851	855	845	845	32,000	804.76
1990-08-09	856	873	851	851	33,000	810.48
1990-08-08	824	848	824	846	45,000	805.71
1990-08-07	810	825	810	824	36,000	784.76
1990-08-06	840	851	840	850	72,000	809.52
1990-08-03	940	940	900	900	63,000	857.14
1990-08-02	969	980	960	970	60,000	923.81
1990-08-01	975	985	970	970	54,000	923.81
1990-07-31	965	980	960	975	40,000	928.57
1990-07-30	979	980	960	965	18,000	919.05
1990-07-27	980	990	980	990	88,000	942.86
1990-07-26	1,040	1,040	1,000	1,000	226,000	952.38
1990-07-25	1,010	1,050	1,010	1,040	207,000	990.48
1990-07-24	1,000	1,030	1,000	1,010	154,000	961.91
1990-07-23	1,020	1,030	1,000	1,010	81,000	961.91
1990-07-20	1,050	1,070	1,030	1,030	182,000	980.95
1990-07-19	1,090	1,110	1,070	1,070	779,000	1,019.05
1990-07-18	1,060	1,090	1,050	1,070	908,000	1,019.05
1990-07-17	1,020	1,070	1,010	1,060	1,313,000	1,009.52
1990-07-16	1,010	1,010	995	1,010	363,000	961.91
1990-07-13	985	1,000	972	1,000	313,000	952.38
1990-07-12	952	970	950	970	82,000	923.81
1990-07-11	952	960	950	950	95,000	904.76
1990-07-10	988	988	970	970	142,000	923.81
1990-07-09	990	990	982	990	116,000	942.86
1990-07-06	994	999	980	980	349,000	933.33
1990-07-05	985	1,010	984	990	746,000	942.86
1990-07-04	968	970	952	969	301,000	922.86
1990-07-03	947	960	935	958	328,000	912.38
1990-07-02	932	950	926	947	228,000	901.91
1990-06-29	930	940	916	930	370,000	885.71
1990-06-28	886	900	886	900	81,000	857.14
1990-06-27	875	885	875	885	61,000	842.86
1990-06-26	856	865	856	865	49,000	823.81
1990-06-25	872	884	856	856	129,000	815.24
1990-06-22	902	902	892	892	51,000	849.52
1990-06-21	917	917	892	892	107,000	849.52
1990-06-20	903	904	895	897	89,000	854.29
1990-06-19	910	910	900	900	97,000	857.14
1990-06-18	950	950	920	920	163,000	876.19
1990-06-15	915	952	915	952	413,000	906.67
1990-06-14	910	915	900	915	160,000	871.43
1990-06-13	900	910	895	895	71,000	852.38
1990-06-12	900	905	881	890	103,000	847.62
1990-06-11	884	900	884	900	120,000	857.14
1990-06-08	870	895	870	878	241,000	836.19
1990-06-07	881	891	880	880	179,000	838.10
1990-06-06	863	880	860	880	162,000	838.10
1990-06-05	880	880	861	861	71,000	820
1990-06-04	880	890	876	880	129,000	838.10
1990-06-01	895	895	880	880	88,000	838.10
1990-05-31	872	888	872	888	105,000	845.71
1990-05-30	880	890	870	872	60,000	830.48
1990-05-29	880	880	865	870	115,000	828.57
1990-05-28	890	890	871	880	174,000	838.10
1990-05-25	890	909	890	890	86,000	847.62
1990-05-24	916	919	900	900	100,000	857.14
1990-05-23	912	919	912	919	38,000	875.24
1990-05-22	899	900	896	896	86,000	853.33
1990-05-21	900	900	899	899	9,000	856.19
1990-05-18	926	931	881	890	153,000	847.62
1990-05-17	935	935	926	926	77,000	881.91
1990-05-16	930	938	925	926	215,000	881.91
1990-05-15	886	918	876	918	188,000	874.29
1990-05-14	890	893	871	885	114,000	842.86
1990-05-11	870	880	870	879	81,000	837.14
1990-05-10	860	880	860	880	137,000	838.10
1990-05-09	830	850	830	850	188,000	809.52
1990-05-08	840	846	830	840	105,000	800
1990-05-07	815	835	810	835	59,000	795.24
1990-05-02	810	815	810	815	38,000	776.19
1990-05-01	806	810	805	810	19,000	771.43
1990-04-27	795	805	795	805	62,000	766.67
1990-04-26	780	800	780	795	39,000	757.14
1990-04-25	775	785	775	780	30,000	742.86
1990-04-24	780	781	770	770	36,000	733.33
1990-04-23	782	782	780	780	36,000	742.86
1990-04-20	762	778	762	778	44,000	740.95
1990-04-19	760	765	751	751	70,000	715.24
1990-04-18	740	750	737	750	17,000	714.29
1990-04-17	765	765	745	750	54,000	714.29
1990-04-16	774	775	774	775	15,000	738.10
1990-04-13	808	808	805	805	10,000	766.67
1990-04-12	809	819	805	809	52,000	770.48
1990-04-11	798	805	798	805	44,000	766.67
1990-04-10	790	800	790	800	75,000	761.91
1990-04-09	742	770	742	770	107,000	733.33
1990-04-06	700	722	700	712	133,000	678.10
1990-04-03	840	840	840	840	16,000	800
1990-04-02	850	850	850	850	19,000	809.52
1990-03-30	900	900	895	899	46,000	856.19
1990-03-29	914	914	900	900	49,000	857.14
1990-03-28	911	911	911	911	38,000	867.62
1990-03-27	965	979	951	951	82,000	905.71
1990-03-26	990	990	970	972	136,000	925.71
1990-03-23	950	1,000	950	980	128,000	933.33
1990-03-22	970	970	930	930	103,000	885.71
1990-03-20	964	980	964	970	37,000	923.81
1990-03-19	1,020	1,020	980	980	57,000	933.33
1990-03-16	995	1,000	995	1,000	59,000	952.38
1990-03-15	981	1,000	981	1,000	59,000	952.38
1990-03-14	981	981	980	980	116,000	933.33
1990-03-13	998	998	980	981	34,000	934.29
1990-03-12	1,010	1,020	1,000	1,000	64,000	952.38
1990-03-09	1,050	1,050	1,000	1,000	170,000	952.38
1990-03-08	990	1,010	980	1,010	42,000	961.91
1990-03-07	1,020	1,020	990	990	118,000	942.86
1990-03-06	1,020	1,060	1,020	1,030	67,000	980.95
1990-03-05	1,030	1,040	1,030	1,040	65,000	990.48
1990-03-02	1,070	1,070	1,000	1,010	107,000	961.91
1990-03-01	1,040	1,060	1,030	1,030	62,000	980.95
1990-02-28	1,010	1,060	1,010	1,060	104,000	1,009.52
1990-02-27	970	1,000	960	1,000	72,000	952.38
1990-02-26	1,020	1,020	930	940	89,000	895.24
1990-02-23	1,070	1,080	1,020	1,040	108,000	990.48
1990-02-22	1,090	1,090	1,050	1,060	288,000	1,009.52
1990-02-21	1,100	1,100	1,090	1,090	57,000	1,038.10
1990-02-20	1,110	1,110	1,100	1,100	55,000	1,047.62
1990-02-19	1,130	1,140	1,110	1,110	74,000	1,057.14
1990-02-16	1,110	1,110	1,110	1,110	71,000	1,057.14
1990-02-15	1,110	1,130	1,110	1,110	48,000	1,057.14
1990-02-14	1,120	1,120	1,100	1,110	113,000	1,057.14
1990-02-13	1,130	1,140	1,120	1,120	159,000	1,066.67
1990-02-09	1,140	1,140	1,130	1,130	137,000	1,076.19
1990-02-08	1,150	1,170	1,140	1,140	87,000	1,085.71
1990-02-07	1,140	1,160	1,140	1,150	98,000	1,095.24
1990-02-06	1,160	1,170	1,140	1,140	68,000	1,085.71
1990-02-05	1,150	1,170	1,140	1,170	60,000	1,114.29
1990-02-02	1,180	1,180	1,130	1,150	196,000	1,095.24
1990-02-01	1,160	1,180	1,160	1,160	200,000	1,104.76
1990-01-31	1,140	1,170	1,140	1,160	56,000	1,104.76
1990-01-30	1,170	1,170	1,140	1,160	126,000	1,104.76
1990-01-29	1,150	1,160	1,140	1,140	160,000	1,085.71
1990-01-26	1,160	1,160	1,150	1,160	30,000	1,104.76
1990-01-25	1,160	1,160	1,140	1,140	28,000	1,085.71
1990-01-24	1,150	1,190	1,140	1,140	196,000	1,085.71
1990-01-23	1,170	1,170	1,150	1,150	63,000	1,095.24
1990-01-22	1,160	1,180	1,160	1,180	48,000	1,123.81
1990-01-19	1,170	1,170	1,130	1,150	406,000	1,095.24
1990-01-18	1,180	1,180	1,180	1,180	51,000	1,123.81
1990-01-17	1,170	1,190	1,170	1,170	165,000	1,114.29
1990-01-16	1,180	1,180	1,180	1,180	44,000	1,123.81
1990-01-12	1,200	1,200	1,180	1,200	601,000	1,142.86
1990-01-11	1,200	1,200	1,180	1,180	133,000	1,123.81
1990-01-10	1,180	1,200	1,170	1,200	154,000	1,142.86
1990-01-09	1,200	1,200	1,180	1,180	141,000	1,123.81
1990-01-08	1,200	1,210	1,190	1,200	109,000	1,142.86
1990-01-05	1,200	1,200	1,180	1,190	84,000	1,133.33
1990-01-04	1,210	1,210	1,180	1,180	50,000	1,123.81

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