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 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 759 | 775 | 759 | 773 | 106,000 | 773 |
| 1991-12-27 | 751 | 760 | 751 | 755 | 135,000 | 755 |
| 1991-12-26 | 755 | 755 | 740 | 748 | 88,000 | 748 |
| 1991-12-25 | 735 | 755 | 735 | 755 | 110,000 | 755 |
| 1991-12-24 | 769 | 769 | 728 | 735 | 79,000 | 735 |
| 1991-12-20 | 756 | 758 | 749 | 749 | 108,000 | 749 |
| 1991-12-19 | 771 | 772 | 756 | 756 | 56,000 | 756 |
| 1991-12-18 | 798 | 799 | 762 | 766 | 235,000 | 766 |
| 1991-12-17 | 794 | 805 | 793 | 800 | 363,000 | 800 |
| 1991-12-16 | 785 | 796 | 785 | 794 | 109,000 | 794 |
| 1991-12-13 | 795 | 800 | 788 | 800 | 169,000 | 800 |
| 1991-12-12 | 760 | 785 | 760 | 785 | 41,000 | 785 |
| 1991-12-11 | 754 | 756 | 750 | 756 | 93,000 | 756 |
| 1991-12-10 | 754 | 770 | 754 | 770 | 49,000 | 770 |
| 1991-12-09 | 753 | 770 | 753 | 770 | 39,000 | 770 |
| 1991-12-06 | 762 | 763 | 754 | 763 | 129,000 | 763 |
| 1991-12-05 | 776 | 778 | 762 | 762 | 89,000 | 762 |
| 1991-12-04 | 755 | 799 | 755 | 779 | 242,000 | 779 |
| 1991-12-03 | 751 | 762 | 750 | 761 | 80,000 | 761 |
| 1991-12-02 | 751 | 751 | 748 | 748 | 107,000 | 748 |
| 1991-11-29 | 755 | 770 | 750 | 761 | 203,000 | 761 |
| 1991-11-28 | 771 | 771 | 748 | 748 | 166,000 | 748 |
| 1991-11-27 | 803 | 803 | 780 | 780 | 125,000 | 780 |
| 1991-11-26 | 786 | 810 | 777 | 809 | 48,000 | 809 |
| 1991-11-25 | 788 | 788 | 770 | 777 | 66,000 | 777 |
| 1991-11-22 | 800 | 800 | 795 | 795 | 62,000 | 795 |
| 1991-11-21 | 805 | 805 | 796 | 800 | 152,000 | 800 |
| 1991-11-20 | 798 | 806 | 795 | 800 | 161,000 | 800 |
| 1991-11-19 | 816 | 816 | 806 | 806 | 203,000 | 806 |
| 1991-11-18 | 819 | 819 | 795 | 806 | 375,000 | 806 |
| 1991-11-15 | 821 | 826 | 820 | 825 | 251,000 | 825 |
| 1991-11-14 | 841 | 850 | 821 | 831 | 83,000 | 831 |
| 1991-11-13 | 864 | 864 | 844 | 857 | 73,000 | 857 |
| 1991-11-12 | 822 | 868 | 822 | 868 | 106,000 | 868 |
| 1991-11-11 | 840 | 845 | 815 | 820 | 151,000 | 820 |
| 1991-11-08 | 866 | 870 | 845 | 850 | 148,000 | 850 |
| 1991-11-07 | 865 | 875 | 861 | 866 | 206,000 | 866 |
| 1991-11-06 | 868 | 875 | 862 | 875 | 342,000 | 875 |
| 1991-11-05 | 882 | 886 | 861 | 875 | 181,000 | 875 |
| 1991-11-01 | 895 | 895 | 881 | 882 | 334,000 | 882 |
| 1991-10-31 | 924 | 924 | 892 | 900 | 607,000 | 900 |
| 1991-10-30 | 917 | 935 | 912 | 915 | 916,000 | 915 |
| 1991-10-29 | 916 | 919 | 906 | 907 | 383,000 | 907 |
| 1991-10-28 | 915 | 925 | 902 | 914 | 644,000 | 914 |
| 1991-10-25 | 895 | 910 | 894 | 910 | 635,000 | 910 |
| 1991-10-24 | 920 | 922 | 902 | 902 | 1,025,000 | 902 |
| 1991-10-23 | 928 | 940 | 916 | 925 | 2,473,000 | 925 |
| 1991-10-22 | 914 | 935 | 905 | 928 | 3,166,000 | 928 |
| 1991-10-21 | 910 | 917 | 901 | 915 | 1,939,000 | 915 |
| 1991-10-18 | 863 | 900 | 860 | 892 | 921,000 | 892 |
| 1991-10-17 | 870 | 874 | 855 | 855 | 257,000 | 855 |
| 1991-10-16 | 854 | 873 | 853 | 870 | 323,000 | 870 |
| 1991-10-15 | 855 | 865 | 840 | 854 | 229,000 | 854 |
| 1991-10-14 | 860 | 870 | 855 | 859 | 354,000 | 859 |
| 1991-10-11 | 875 | 880 | 868 | 880 | 380,000 | 880 |
| 1991-10-09 | 883 | 889 | 863 | 875 | 553,000 | 875 |
| 1991-10-08 | 880 | 908 | 880 | 889 | 2,250,000 | 889 |
| 1991-10-07 | 879 | 895 | 873 | 873 | 1,672,000 | 873 |
| 1991-10-04 | 862 | 879 | 855 | 869 | 1,798,000 | 869 |
| 1991-10-03 | 840 | 858 | 835 | 852 | 1,078,000 | 852 |
| 1991-10-02 | 831 | 840 | 820 | 820 | 206,000 | 820 |
| 1991-10-01 | 825 | 842 | 825 | 831 | 194,000 | 831 |
| 1991-09-30 | 825 | 838 | 825 | 825 | 75,000 | 825 |
| 1991-09-27 | 820 | 850 | 820 | 835 | 645,000 | 835 |
| 1991-09-26 | 845 | 845 | 825 | 830 | 74,000 | 830 |
| 1991-09-25 | 835 | 850 | 835 | 845 | 210,000 | 845 |
| 1991-09-24 | 830 | 830 | 822 | 829 | 231,000 | 829 |
| 1991-09-20 | 834 | 840 | 805 | 820 | 282,000 | 820 |
| 1991-09-19 | 855 | 870 | 825 | 830 | 767,000 | 830 |
| 1991-09-18 | 870 | 874 | 840 | 849 | 1,306,000 | 849 |
| 1991-09-17 | 859 | 880 | 854 | 880 | 1,816,000 | 880 |
| 1991-09-13 | 820 | 854 | 820 | 852 | 1,933,000 | 852 |
| 1991-09-12 | 791 | 819 | 791 | 810 | 835,000 | 810 |
| 1991-09-11 | 763 | 807 | 763 | 789 | 741,000 | 789 |
| 1991-09-10 | 780 | 785 | 768 | 773 | 222,000 | 773 |
| 1991-09-09 | 798 | 799 | 781 | 790 | 287,000 | 790 |
| 1991-09-06 | 770 | 788 | 766 | 788 | 463,000 | 788 |
| 1991-09-05 | 739 | 759 | 738 | 755 | 148,000 | 755 |
| 1991-09-04 | 738 | 740 | 731 | 732 | 125,000 | 732 |
| 1991-09-03 | 749 | 750 | 740 | 748 | 105,000 | 748 |
| 1991-09-02 | 755 | 755 | 747 | 749 | 156,000 | 749 |
| 1991-08-30 | 737 | 756 | 731 | 752 | 240,000 | 752 |
| 1991-08-29 | 719 | 735 | 715 | 727 | 562,000 | 727 |
| 1991-08-28 | 700 | 715 | 700 | 705 | 395,000 | 705 |
| 1991-08-27 | 669 | 675 | 660 | 670 | 121,000 | 670 |
| 1991-08-26 | 685 | 685 | 670 | 670 | 114,000 | 670 |
| 1991-08-23 | 700 | 705 | 689 | 695 | 158,000 | 695 |
| 1991-08-22 | 700 | 710 | 700 | 710 | 149,000 | 710 |
| 1991-08-21 | 670 | 700 | 665 | 680 | 333,000 | 680 |
| 1991-08-20 | 680 | 700 | 670 | 680 | 138,000 | 680 |
| 1991-08-19 | 740 | 740 | 700 | 700 | 214,000 | 700 |
| 1991-08-16 | 740 | 743 | 740 | 740 | 69,000 | 740 |
| 1991-08-15 | 740 | 761 | 740 | 750 | 45,000 | 750 |
| 1991-08-14 | 733 | 750 | 733 | 740 | 131,000 | 740 |
| 1991-08-13 | 741 | 750 | 735 | 743 | 87,000 | 743 |
| 1991-08-12 | 750 | 760 | 745 | 750 | 80,000 | 750 |
| 1991-08-09 | 765 | 770 | 760 | 760 | 77,000 | 760 |
| 1991-08-08 | 779 | 780 | 765 | 770 | 57,000 | 770 |
| 1991-08-07 | 780 | 780 | 765 | 780 | 73,000 | 780 |
| 1991-08-06 | 780 | 780 | 768 | 770 | 169,000 | 770 |
| 1991-08-05 | 790 | 790 | 780 | 780 | 103,000 | 780 |
| 1991-08-02 | 800 | 800 | 795 | 800 | 192,000 | 800 |
| 1991-08-01 | 804 | 810 | 800 | 800 | 180,000 | 800 |
| 1991-07-31 | 811 | 811 | 799 | 804 | 302,000 | 804 |
| 1991-07-30 | 799 | 809 | 799 | 800 | 255,000 | 800 |
| 1991-07-29 | 800 | 809 | 795 | 809 | 198,000 | 809 |
| 1991-07-26 | 791 | 810 | 791 | 810 | 203,000 | 810 |
| 1991-07-25 | 802 | 812 | 801 | 801 | 119,000 | 801 |
| 1991-07-24 | 795 | 805 | 790 | 801 | 81,000 | 801 |
| 1991-07-23 | 801 | 805 | 795 | 805 | 102,000 | 805 |
| 1991-07-22 | 820 | 825 | 800 | 810 | 117,000 | 810 |
| 1991-07-19 | 816 | 830 | 816 | 825 | 209,000 | 825 |
| 1991-07-18 | 810 | 820 | 790 | 815 | 167,000 | 815 |
| 1991-07-17 | 830 | 833 | 810 | 820 | 183,000 | 820 |
| 1991-07-16 | 846 | 850 | 830 | 830 | 263,000 | 830 |
| 1991-07-15 | 832 | 851 | 832 | 845 | 420,000 | 845 |
| 1991-07-12 | 805 | 839 | 805 | 831 | 329,000 | 831 |
| 1991-07-11 | 805 | 815 | 800 | 800 | 114,000 | 800 |
| 1991-07-10 | 780 | 805 | 780 | 800 | 231,000 | 800 |
| 1991-07-09 | 756 | 780 | 736 | 780 | 364,000 | 780 |
| 1991-07-08 | 796 | 805 | 755 | 755 | 429,000 | 755 |
| 1991-07-05 | 807 | 810 | 797 | 798 | 161,000 | 798 |
| 1991-07-04 | 800 | 805 | 796 | 797 | 215,000 | 797 |
| 1991-07-03 | 831 | 841 | 820 | 820 | 267,000 | 820 |
| 1991-07-02 | 857 | 857 | 835 | 840 | 182,000 | 840 |
| 1991-07-01 | 845 | 848 | 840 | 847 | 183,000 | 847 |
| 1991-06-28 | 842 | 842 | 822 | 822 | 245,000 | 822 |
| 1991-06-27 | 836 | 857 | 832 | 832 | 210,000 | 832 |
| 1991-06-26 | 840 | 860 | 840 | 841 | 420,000 | 841 |
| 1991-06-25 | 820 | 840 | 820 | 831 | 285,000 | 831 |
| 1991-06-24 | 850 | 850 | 830 | 830 | 222,000 | 830 |
| 1991-06-21 | 860 | 861 | 841 | 856 | 564,000 | 856 |
| 1991-06-20 | 837 | 848 | 831 | 840 | 582,000 | 840 |
| 1991-06-19 | 865 | 866 | 836 | 837 | 749,000 | 837 |
| 1991-06-18 | 880 | 880 | 865 | 870 | 1,113,000 | 870 |
| 1991-06-17 | 869 | 885 | 867 | 880 | 2,687,000 | 880 |
| 1991-06-14 | 850 | 869 | 848 | 859 | 2,163,000 | 859 |
| 1991-06-13 | 838 | 847 | 830 | 844 | 576,000 | 844 |
| 1991-06-12 | 822 | 830 | 820 | 830 | 509,000 | 830 |
| 1991-06-11 | 795 | 825 | 795 | 819 | 259,000 | 819 |
| 1991-06-10 | 805 | 814 | 795 | 805 | 322,000 | 805 |
| 1991-06-07 | 801 | 815 | 797 | 810 | 233,000 | 810 |
| 1991-06-06 | 810 | 819 | 801 | 805 | 265,000 | 805 |
| 1991-06-05 | 825 | 829 | 807 | 810 | 240,000 | 810 |
| 1991-06-04 | 840 | 840 | 825 | 825 | 339,000 | 825 |
| 1991-06-03 | 850 | 851 | 840 | 840 | 988,000 | 840 |
| 1991-05-31 | 849 | 853 | 836 | 840 | 2,134,000 | 840 |
| 1991-05-30 | 824 | 845 | 824 | 839 | 2,868,000 | 839 |
| 1991-05-29 | 828 | 835 | 815 | 824 | 2,561,000 | 824 |
| 1991-05-28 | 803 | 821 | 802 | 810 | 1,115,000 | 810 |
| 1991-05-27 | 786 | 804 | 786 | 800 | 419,000 | 800 |
| 1991-05-24 | 800 | 802 | 780 | 786 | 726,000 | 786 |
| 1991-05-23 | 768 | 800 | 762 | 797 | 1,018,000 | 797 |
| 1991-05-22 | 762 | 770 | 760 | 763 | 99,000 | 763 |
| 1991-05-21 | 750 | 762 | 750 | 762 | 106,000 | 762 |
| 1991-05-20 | 758 | 759 | 750 | 750 | 89,000 | 750 |
| 1991-05-17 | 759 | 760 | 750 | 760 | 78,000 | 760 |
| 1991-05-16 | 755 | 758 | 749 | 749 | 135,000 | 749 |
| 1991-05-15 | 760 | 760 | 750 | 758 | 83,000 | 758 |
| 1991-05-14 | 751 | 760 | 750 | 760 | 106,000 | 760 |
| 1991-05-13 | 771 | 775 | 750 | 750 | 96,000 | 750 |
| 1991-05-10 | 776 | 776 | 766 | 775 | 124,000 | 775 |
| 1991-05-09 | 771 | 778 | 766 | 766 | 78,000 | 766 |
| 1991-05-08 | 780 | 780 | 771 | 780 | 159,000 | 780 |
| 1991-05-07 | 745 | 787 | 745 | 770 | 145,000 | 770 |
| 1991-05-02 | 779 | 780 | 753 | 753 | 158,000 | 753 |
| 1991-05-01 | 760 | 769 | 751 | 769 | 123,000 | 769 |
| 1991-04-30 | 750 | 760 | 745 | 745 | 846,000 | 745 |
| 1991-04-26 | 750 | 763 | 745 | 756 | 645,000 | 756 |
| 1991-04-25 | 770 | 770 | 741 | 745 | 291,000 | 745 |
| 1991-04-24 | 780 | 780 | 770 | 770 | 238,000 | 770 |
| 1991-04-23 | 775 | 780 | 770 | 775 | 200,000 | 775 |
| 1991-04-22 | 790 | 790 | 776 | 777 | 196,000 | 777 |
| 1991-04-19 | 789 | 800 | 785 | 790 | 266,000 | 790 |
| 1991-04-18 | 808 | 808 | 798 | 798 | 244,000 | 798 |
| 1991-04-17 | 824 | 824 | 795 | 798 | 1,340,000 | 798 |
| 1991-04-16 | 790 | 820 | 790 | 815 | 1,916,000 | 815 |
| 1991-04-15 | 798 | 798 | 785 | 790 | 209,000 | 790 |
| 1991-04-12 | 781 | 784 | 775 | 778 | 198,000 | 778 |
| 1991-04-11 | 781 | 788 | 781 | 781 | 118,000 | 781 |
| 1991-04-10 | 786 | 790 | 775 | 781 | 277,000 | 781 |
| 1991-04-09 | 804 | 804 | 789 | 790 | 724,000 | 790 |
| 1991-04-08 | 790 | 801 | 788 | 801 | 666,000 | 801 |
| 1991-04-05 | 780 | 790 | 778 | 780 | 212,000 | 780 |
| 1991-04-04 | 783 | 783 | 775 | 778 | 141,000 | 778 |
| 1991-04-03 | 766 | 782 | 760 | 777 | 185,000 | 777 |
| 1991-04-02 | 750 | 770 | 750 | 756 | 199,000 | 756 |
| 1991-04-01 | 750 | 750 | 745 | 745 | 189,000 | 745 |
| 1991-03-29 | 749 | 749 | 743 | 745 | 99,000 | 745 |
| 1991-03-28 | 754 | 754 | 741 | 743 | 162,000 | 743 |
| 1991-03-27 | 761 | 761 | 745 | 745 | 191,000 | 745 |
| 1991-03-26 | 760 | 775 | 751 | 751 | 354,000 | 751 |
| 1991-03-25 | 815 | 818 | 790 | 802 | 500,000 | 763.81 |
| 1991-03-22 | 820 | 829 | 813 | 816 | 806,000 | 777.14 |
| 1991-03-20 | 820 | 825 | 806 | 819 | 1,106,000 | 780 |
| 1991-03-19 | 820 | 825 | 816 | 825 | 248,000 | 785.71 |
| 1991-03-18 | 828 | 833 | 815 | 816 | 311,000 | 777.14 |
| 1991-03-15 | 845 | 845 | 821 | 825 | 821,000 | 785.71 |
| 1991-03-14 | 818 | 835 | 815 | 835 | 955,000 | 795.24 |
| 1991-03-13 | 817 | 832 | 815 | 815 | 966,000 | 776.19 |
| 1991-03-12 | 800 | 815 | 790 | 814 | 583,000 | 775.24 |
| 1991-03-11 | 775 | 799 | 771 | 799 | 404,000 | 760.95 |
| 1991-03-08 | 775 | 780 | 773 | 780 | 181,000 | 742.86 |
| 1991-03-07 | 774 | 790 | 774 | 781 | 235,000 | 743.81 |
| 1991-03-06 | 799 | 799 | 780 | 783 | 275,000 | 745.71 |
| 1991-03-05 | 780 | 800 | 780 | 781 | 255,000 | 743.81 |
| 1991-03-04 | 771 | 788 | 771 | 782 | 225,000 | 744.76 |
| 1991-03-01 | 791 | 791 | 772 | 777 | 279,000 | 740 |
| 1991-02-28 | 806 | 815 | 795 | 795 | 516,000 | 757.14 |
| 1991-02-27 | 790 | 800 | 780 | 786 | 222,000 | 748.57 |
| 1991-02-26 | 811 | 811 | 779 | 780 | 488,000 | 742.86 |
| 1991-02-25 | 796 | 830 | 775 | 801 | 365,000 | 762.86 |
| 1991-02-22 | 835 | 845 | 780 | 792 | 922,000 | 754.29 |
| 1991-02-21 | 860 | 880 | 825 | 825 | 4,803,000 | 785.71 |
| 1991-02-20 | 775 | 820 | 770 | 820 | 1,256,000 | 780.95 |
| 1991-02-19 | 760 | 781 | 756 | 775 | 625,000 | 738.10 |
| 1991-02-18 | 754 | 759 | 747 | 750 | 382,000 | 714.29 |
| 1991-02-15 | 750 | 754 | 740 | 744 | 221,000 | 708.57 |
| 1991-02-14 | 750 | 759 | 741 | 741 | 363,000 | 705.71 |
| 1991-02-13 | 756 | 759 | 740 | 741 | 429,000 | 705.71 |
| 1991-02-12 | 749 | 756 | 738 | 756 | 599,000 | 720 |
| 1991-02-08 | 726 | 748 | 722 | 739 | 531,000 | 703.81 |
| 1991-02-07 | 730 | 730 | 715 | 721 | 176,000 | 686.67 |
| 1991-02-06 | 734 | 735 | 715 | 715 | 294,000 | 680.95 |
| 1991-02-05 | 717 | 743 | 705 | 735 | 924,000 | 700 |
| 1991-02-04 | 680 | 710 | 676 | 703 | 439,000 | 669.52 |
| 1991-02-01 | 660 | 660 | 650 | 650 | 55,000 | 619.05 |
| 1991-01-31 | 660 | 674 | 650 | 650 | 94,000 | 619.05 |
| 1991-01-30 | 661 | 661 | 650 | 660 | 86,000 | 628.57 |
| 1991-01-29 | 680 | 680 | 650 | 660 | 132,000 | 628.57 |
| 1991-01-28 | 690 | 690 | 671 | 671 | 207,000 | 639.05 |
| 1991-01-25 | 640 | 689 | 640 | 680 | 630,000 | 647.62 |
| 1991-01-24 | 630 | 640 | 630 | 635 | 266,000 | 604.76 |
| 1991-01-23 | 645 | 650 | 636 | 640 | 478,000 | 609.52 |
| 1991-01-22 | 615 | 650 | 615 | 635 | 306,000 | 604.76 |
| 1991-01-21 | 615 | 625 | 614 | 615 | 195,000 | 585.71 |
| 1991-01-18 | 651 | 660 | 625 | 625 | 441,000 | 595.24 |
| 1991-01-17 | 610 | 622 | 601 | 620 | 163,000 | 590.48 |
| 1991-01-16 | 640 | 641 | 615 | 615 | 155,000 | 585.71 |
| 1991-01-14 | 659 | 668 | 645 | 665 | 88,000 | 633.33 |
| 1991-01-11 | 661 | 670 | 637 | 660 | 117,000 | 628.57 |
| 1991-01-10 | 644 | 660 | 637 | 660 | 279,000 | 628.57 |
| 1991-01-09 | 640 | 660 | 637 | 652 | 116,000 | 620.95 |
| 1991-01-08 | 670 | 670 | 645 | 650 | 186,000 | 619.05 |
| 1991-01-07 | 685 | 690 | 680 | 680 | 110,000 | 647.62 |
| 1991-01-04 | 686 | 700 | 684 | 700 | 84,000 | 666.67 |
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