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