3941 レンゴー(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-30759775759773106,000773
1991-12-27751760751755135,000755
1991-12-2675575574074888,000748
1991-12-25735755735755110,000755
1991-12-2476976972873579,000735
1991-12-20756758749749108,000749
1991-12-1977177275675656,000756
1991-12-18798799762766235,000766
1991-12-17794805793800363,000800
1991-12-16785796785794109,000794
1991-12-13795800788800169,000800
1991-12-1276078576078541,000785
1991-12-1175475675075693,000756
1991-12-1075477075477049,000770
1991-12-0975377075377039,000770
1991-12-06762763754763129,000763
1991-12-0577677876276289,000762
1991-12-04755799755779242,000779
1991-12-0375176275076180,000761
1991-12-02751751748748107,000748
1991-11-29755770750761203,000761
1991-11-28771771748748166,000748
1991-11-27803803780780125,000780
1991-11-2678681077780948,000809
1991-11-2578878877077766,000777
1991-11-2280080079579562,000795
1991-11-21805805796800152,000800
1991-11-20798806795800161,000800
1991-11-19816816806806203,000806
1991-11-18819819795806375,000806
1991-11-15821826820825251,000825
1991-11-1484185082183183,000831
1991-11-1386486484485773,000857
1991-11-12822868822868106,000868
1991-11-11840845815820151,000820
1991-11-08866870845850148,000850
1991-11-07865875861866206,000866
1991-11-06868875862875342,000875
1991-11-05882886861875181,000875
1991-11-01895895881882334,000882
1991-10-31924924892900607,000900
1991-10-30917935912915916,000915
1991-10-29916919906907383,000907
1991-10-28915925902914644,000914
1991-10-25895910894910635,000910
1991-10-249209229029021,025,000902
1991-10-239289409169252,473,000925
1991-10-229149359059283,166,000928
1991-10-219109179019151,939,000915
1991-10-18863900860892921,000892
1991-10-17870874855855257,000855
1991-10-16854873853870323,000870
1991-10-15855865840854229,000854
1991-10-14860870855859354,000859
1991-10-11875880868880380,000880
1991-10-09883889863875553,000875
1991-10-088809088808892,250,000889
1991-10-078798958738731,672,000873
1991-10-048628798558691,798,000869
1991-10-038408588358521,078,000852
1991-10-02831840820820206,000820
1991-10-01825842825831194,000831
1991-09-3082583882582575,000825
1991-09-27820850820835645,000835
1991-09-2684584582583074,000830
1991-09-25835850835845210,000845
1991-09-24830830822829231,000829
1991-09-20834840805820282,000820
1991-09-19855870825830767,000830
1991-09-188708748408491,306,000849
1991-09-178598808548801,816,000880
1991-09-138208548208521,933,000852
1991-09-12791819791810835,000810
1991-09-11763807763789741,000789
1991-09-10780785768773222,000773
1991-09-09798799781790287,000790
1991-09-06770788766788463,000788
1991-09-05739759738755148,000755
1991-09-04738740731732125,000732
1991-09-03749750740748105,000748
1991-09-02755755747749156,000749
1991-08-30737756731752240,000752
1991-08-29719735715727562,000727
1991-08-28700715700705395,000705
1991-08-27669675660670121,000670
1991-08-26685685670670114,000670
1991-08-23700705689695158,000695
1991-08-22700710700710149,000710
1991-08-21670700665680333,000680
1991-08-20680700670680138,000680
1991-08-19740740700700214,000700
1991-08-1674074374074069,000740
1991-08-1574076174075045,000750
1991-08-14733750733740131,000740
1991-08-1374175073574387,000743
1991-08-1275076074575080,000750
1991-08-0976577076076077,000760
1991-08-0877978076577057,000770
1991-08-0778078076578073,000780
1991-08-06780780768770169,000770
1991-08-05790790780780103,000780
1991-08-02800800795800192,000800
1991-08-01804810800800180,000800
1991-07-31811811799804302,000804
1991-07-30799809799800255,000800
1991-07-29800809795809198,000809
1991-07-26791810791810203,000810
1991-07-25802812801801119,000801
1991-07-2479580579080181,000801
1991-07-23801805795805102,000805
1991-07-22820825800810117,000810
1991-07-19816830816825209,000825
1991-07-18810820790815167,000815
1991-07-17830833810820183,000820
1991-07-16846850830830263,000830
1991-07-15832851832845420,000845
1991-07-12805839805831329,000831
1991-07-11805815800800114,000800
1991-07-10780805780800231,000800
1991-07-09756780736780364,000780
1991-07-08796805755755429,000755
1991-07-05807810797798161,000798
1991-07-04800805796797215,000797
1991-07-03831841820820267,000820
1991-07-02857857835840182,000840
1991-07-01845848840847183,000847
1991-06-28842842822822245,000822
1991-06-27836857832832210,000832
1991-06-26840860840841420,000841
1991-06-25820840820831285,000831
1991-06-24850850830830222,000830
1991-06-21860861841856564,000856
1991-06-20837848831840582,000840
1991-06-19865866836837749,000837
1991-06-188808808658701,113,000870
1991-06-178698858678802,687,000880
1991-06-148508698488592,163,000859
1991-06-13838847830844576,000844
1991-06-12822830820830509,000830
1991-06-11795825795819259,000819
1991-06-10805814795805322,000805
1991-06-07801815797810233,000810
1991-06-06810819801805265,000805
1991-06-05825829807810240,000810
1991-06-04840840825825339,000825
1991-06-03850851840840988,000840
1991-05-318498538368402,134,000840
1991-05-308248458248392,868,000839
1991-05-298288358158242,561,000824
1991-05-288038218028101,115,000810
1991-05-27786804786800419,000800
1991-05-24800802780786726,000786
1991-05-237688007627971,018,000797
1991-05-2276277076076399,000763
1991-05-21750762750762106,000762
1991-05-2075875975075089,000750
1991-05-1775976075076078,000760
1991-05-16755758749749135,000749
1991-05-1576076075075883,000758
1991-05-14751760750760106,000760
1991-05-1377177575075096,000750
1991-05-10776776766775124,000775
1991-05-0977177876676678,000766
1991-05-08780780771780159,000780
1991-05-07745787745770145,000770
1991-05-02779780753753158,000753
1991-05-01760769751769123,000769
1991-04-30750760745745846,000745
1991-04-26750763745756645,000756
1991-04-25770770741745291,000745
1991-04-24780780770770238,000770
1991-04-23775780770775200,000775
1991-04-22790790776777196,000777
1991-04-19789800785790266,000790
1991-04-18808808798798244,000798
1991-04-178248247957981,340,000798
1991-04-167908207908151,916,000815
1991-04-15798798785790209,000790
1991-04-12781784775778198,000778
1991-04-11781788781781118,000781
1991-04-10786790775781277,000781
1991-04-09804804789790724,000790
1991-04-08790801788801666,000801
1991-04-05780790778780212,000780
1991-04-04783783775778141,000778
1991-04-03766782760777185,000777
1991-04-02750770750756199,000756
1991-04-01750750745745189,000745
1991-03-2974974974374599,000745
1991-03-28754754741743162,000743
1991-03-27761761745745191,000745
1991-03-26760775751751354,000751
1991-03-25815818790802500,000763.81
1991-03-22820829813816806,000777.14
1991-03-208208258068191,106,000780
1991-03-19820825816825248,000785.71
1991-03-18828833815816311,000777.14
1991-03-15845845821825821,000785.71
1991-03-14818835815835955,000795.24
1991-03-13817832815815966,000776.19
1991-03-12800815790814583,000775.24
1991-03-11775799771799404,000760.95
1991-03-08775780773780181,000742.86
1991-03-07774790774781235,000743.81
1991-03-06799799780783275,000745.71
1991-03-05780800780781255,000743.81
1991-03-04771788771782225,000744.76
1991-03-01791791772777279,000740
1991-02-28806815795795516,000757.14
1991-02-27790800780786222,000748.57
1991-02-26811811779780488,000742.86
1991-02-25796830775801365,000762.86
1991-02-22835845780792922,000754.29
1991-02-218608808258254,803,000785.71
1991-02-207758207708201,256,000780.95
1991-02-19760781756775625,000738.10
1991-02-18754759747750382,000714.29
1991-02-15750754740744221,000708.57
1991-02-14750759741741363,000705.71
1991-02-13756759740741429,000705.71
1991-02-12749756738756599,000720
1991-02-08726748722739531,000703.81
1991-02-07730730715721176,000686.67
1991-02-06734735715715294,000680.95
1991-02-05717743705735924,000700
1991-02-04680710676703439,000669.52
1991-02-0166066065065055,000619.05
1991-01-3166067465065094,000619.05
1991-01-3066166165066086,000628.57
1991-01-29680680650660132,000628.57
1991-01-28690690671671207,000639.05
1991-01-25640689640680630,000647.62
1991-01-24630640630635266,000604.76
1991-01-23645650636640478,000609.52
1991-01-22615650615635306,000604.76
1991-01-21615625614615195,000585.71
1991-01-18651660625625441,000595.24
1991-01-17610622601620163,000590.48
1991-01-16640641615615155,000585.71
1991-01-1465966864566588,000633.33
1991-01-11661670637660117,000628.57
1991-01-10644660637660279,000628.57
1991-01-09640660637652116,000620.95
1991-01-08670670645650186,000619.05
1991-01-07685690680680110,000647.62
1991-01-0468670068470084,000666.67

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