3941 レンゴー(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 650 | 650 | 648 | 648 | 8,000 | 648 |
| 1992-12-29 | 654 | 654 | 650 | 650 | 10,000 | 650 |
| 1992-12-28 | 652 | 655 | 650 | 650 | 100,000 | 650 |
| 1992-12-25 | 652 | 662 | 652 | 657 | 100,000 | 657 |
| 1992-12-24 | 680 | 680 | 672 | 672 | 248,000 | 672 |
| 1992-12-22 | 650 | 670 | 650 | 670 | 150,000 | 670 |
| 1992-12-21 | 657 | 660 | 657 | 658 | 48,000 | 658 |
| 1992-12-18 | 670 | 675 | 655 | 657 | 138,000 | 657 |
| 1992-12-17 | 650 | 670 | 650 | 670 | 22,000 | 670 |
| 1992-12-16 | 670 | 670 | 655 | 655 | 120,000 | 655 |
| 1992-12-15 | 660 | 670 | 655 | 670 | 33,000 | 670 |
| 1992-12-14 | 660 | 665 | 660 | 660 | 18,000 | 660 |
| 1992-12-11 | 660 | 665 | 655 | 660 | 46,000 | 660 |
| 1992-12-10 | 657 | 670 | 657 | 660 | 64,000 | 660 |
| 1992-12-09 | 664 | 664 | 655 | 657 | 118,000 | 657 |
| 1992-12-08 | 670 | 670 | 661 | 664 | 166,000 | 664 |
| 1992-12-07 | 671 | 671 | 660 | 660 | 256,000 | 660 |
| 1992-12-04 | 660 | 674 | 660 | 670 | 115,000 | 670 |
| 1992-12-03 | 665 | 665 | 660 | 660 | 194,000 | 660 |
| 1992-12-02 | 660 | 668 | 660 | 665 | 57,000 | 665 |
| 1992-12-01 | 678 | 678 | 670 | 670 | 81,000 | 670 |
| 1992-11-30 | 667 | 678 | 665 | 678 | 191,000 | 678 |
| 1992-11-27 | 670 | 675 | 647 | 669 | 113,000 | 669 |
| 1992-11-26 | 657 | 670 | 645 | 669 | 82,000 | 669 |
| 1992-11-25 | 645 | 650 | 645 | 650 | 154,000 | 650 |
| 1992-11-24 | 637 | 646 | 636 | 645 | 57,000 | 645 |
| 1992-11-20 | 638 | 650 | 636 | 636 | 158,000 | 636 |
| 1992-11-19 | 637 | 640 | 636 | 636 | 172,000 | 636 |
| 1992-11-18 | 601 | 635 | 601 | 635 | 148,000 | 635 |
| 1992-11-17 | 610 | 610 | 600 | 600 | 133,000 | 600 |
| 1992-11-16 | 619 | 621 | 616 | 619 | 113,000 | 619 |
| 1992-11-13 | 630 | 630 | 625 | 625 | 123,000 | 625 |
| 1992-11-12 | 625 | 630 | 620 | 630 | 126,000 | 630 |
| 1992-11-11 | 630 | 635 | 625 | 625 | 160,000 | 625 |
| 1992-11-10 | 630 | 631 | 630 | 630 | 106,000 | 630 |
| 1992-11-09 | 630 | 635 | 621 | 625 | 140,000 | 625 |
| 1992-11-06 | 631 | 635 | 627 | 630 | 108,000 | 630 |
| 1992-11-05 | 630 | 638 | 630 | 631 | 60,000 | 631 |
| 1992-11-04 | 640 | 641 | 630 | 630 | 90,000 | 630 |
| 1992-11-02 | 640 | 640 | 631 | 640 | 62,000 | 640 |
| 1992-10-30 | 639 | 640 | 639 | 640 | 53,000 | 640 |
| 1992-10-29 | 661 | 661 | 639 | 639 | 34,000 | 639 |
| 1992-10-28 | 661 | 663 | 650 | 651 | 60,000 | 651 |
| 1992-10-27 | 656 | 664 | 654 | 662 | 53,000 | 662 |
| 1992-10-26 | 652 | 652 | 650 | 651 | 75,000 | 651 |
| 1992-10-23 | 663 | 663 | 645 | 652 | 52,000 | 652 |
| 1992-10-22 | 668 | 670 | 659 | 670 | 132,000 | 670 |
| 1992-10-21 | 648 | 660 | 645 | 659 | 49,000 | 659 |
| 1992-10-20 | 641 | 650 | 641 | 648 | 85,000 | 648 |
| 1992-10-19 | 640 | 647 | 639 | 640 | 61,000 | 640 |
| 1992-10-16 | 640 | 641 | 640 | 640 | 14,000 | 640 |
| 1992-10-15 | 640 | 645 | 640 | 641 | 69,000 | 641 |
| 1992-10-14 | 648 | 648 | 640 | 640 | 44,000 | 640 |
| 1992-10-13 | 635 | 640 | 635 | 638 | 61,000 | 638 |
| 1992-10-12 | 640 | 640 | 630 | 631 | 40,000 | 631 |
| 1992-10-09 | 640 | 640 | 640 | 640 | 24,000 | 640 |
| 1992-10-08 | 640 | 646 | 640 | 640 | 11,000 | 640 |
| 1992-10-07 | 631 | 641 | 631 | 640 | 63,000 | 640 |
| 1992-10-06 | 634 | 634 | 630 | 630 | 109,000 | 630 |
| 1992-10-05 | 650 | 650 | 634 | 634 | 87,000 | 634 |
| 1992-10-02 | 636 | 650 | 635 | 650 | 125,000 | 650 |
| 1992-10-01 | 636 | 636 | 630 | 634 | 93,000 | 634 |
| 1992-09-30 | 645 | 645 | 635 | 635 | 158,000 | 635 |
| 1992-09-29 | 670 | 670 | 655 | 665 | 153,000 | 665 |
| 1992-09-28 | 668 | 672 | 660 | 660 | 141,000 | 660 |
| 1992-09-25 | 660 | 663 | 655 | 660 | 150,000 | 660 |
| 1992-09-24 | 654 | 660 | 652 | 660 | 136,000 | 660 |
| 1992-09-22 | 634 | 665 | 634 | 655 | 102,000 | 655 |
| 1992-09-21 | 630 | 630 | 615 | 620 | 205,000 | 620 |
| 1992-09-18 | 640 | 640 | 607 | 620 | 211,000 | 620 |
| 1992-09-17 | 660 | 660 | 640 | 650 | 56,000 | 650 |
| 1992-09-16 | 666 | 666 | 660 | 660 | 128,000 | 660 |
| 1992-09-14 | 668 | 678 | 665 | 666 | 60,000 | 666 |
| 1992-09-11 | 680 | 680 | 668 | 668 | 165,000 | 668 |
| 1992-09-10 | 680 | 686 | 667 | 670 | 198,000 | 670 |
| 1992-09-09 | 670 | 675 | 662 | 675 | 64,000 | 675 |
| 1992-09-08 | 665 | 680 | 665 | 670 | 51,000 | 670 |
| 1992-09-07 | 659 | 662 | 650 | 662 | 141,000 | 662 |
| 1992-09-04 | 658 | 670 | 650 | 660 | 202,000 | 660 |
| 1992-09-03 | 655 | 676 | 655 | 662 | 27,000 | 662 |
| 1992-09-02 | 669 | 673 | 655 | 673 | 58,000 | 673 |
| 1992-09-01 | 700 | 700 | 671 | 676 | 46,000 | 676 |
| 1992-08-31 | 699 | 710 | 687 | 710 | 155,000 | 710 |
| 1992-08-28 | 640 | 682 | 640 | 675 | 231,000 | 675 |
| 1992-08-27 | 620 | 650 | 620 | 650 | 87,000 | 650 |
| 1992-08-26 | 619 | 619 | 615 | 615 | 101,000 | 615 |
| 1992-08-25 | 610 | 620 | 605 | 619 | 67,000 | 619 |
| 1992-08-24 | 605 | 620 | 590 | 600 | 319,000 | 600 |
| 1992-08-21 | 560 | 575 | 560 | 575 | 230,000 | 575 |
| 1992-08-20 | 550 | 565 | 550 | 560 | 84,000 | 560 |
| 1992-08-19 | 550 | 556 | 550 | 550 | 29,000 | 550 |
| 1992-08-18 | 560 | 560 | 550 | 556 | 97,000 | 556 |
| 1992-08-17 | 560 | 563 | 560 | 563 | 233,000 | 563 |
| 1992-08-14 | 550 | 556 | 550 | 556 | 118,000 | 556 |
| 1992-08-13 | 550 | 560 | 545 | 551 | 124,000 | 551 |
| 1992-08-12 | 565 | 566 | 545 | 545 | 281,000 | 545 |
| 1992-08-11 | 561 | 575 | 561 | 575 | 122,000 | 575 |
| 1992-08-10 | 570 | 579 | 559 | 570 | 231,000 | 570 |
| 1992-08-07 | 600 | 600 | 579 | 580 | 243,000 | 580 |
| 1992-08-06 | 622 | 622 | 590 | 590 | 33,000 | 590 |
| 1992-08-05 | 595 | 622 | 590 | 622 | 197,000 | 622 |
| 1992-08-04 | 606 | 606 | 595 | 595 | 97,000 | 595 |
| 1992-08-03 | 611 | 615 | 605 | 606 | 148,000 | 606 |
| 1992-07-31 | 609 | 615 | 608 | 615 | 144,000 | 615 |
| 1992-07-30 | 612 | 620 | 607 | 610 | 135,000 | 610 |
| 1992-07-29 | 612 | 612 | 605 | 612 | 233,000 | 612 |
| 1992-07-28 | 620 | 623 | 600 | 618 | 180,000 | 618 |
| 1992-07-27 | 650 | 650 | 631 | 631 | 44,000 | 631 |
| 1992-07-24 | 647 | 647 | 630 | 631 | 46,000 | 631 |
| 1992-07-23 | 622 | 647 | 622 | 647 | 81,000 | 647 |
| 1992-07-22 | 661 | 661 | 650 | 650 | 195,000 | 650 |
| 1992-07-21 | 675 | 675 | 661 | 661 | 222,000 | 661 |
| 1992-07-20 | 696 | 696 | 675 | 675 | 135,000 | 675 |
| 1992-07-17 | 695 | 699 | 695 | 697 | 50,000 | 697 |
| 1992-07-16 | 695 | 699 | 695 | 699 | 21,000 | 699 |
| 1992-07-15 | 695 | 708 | 695 | 701 | 157,000 | 701 |
| 1992-07-14 | 707 | 710 | 706 | 710 | 150,000 | 710 |
| 1992-07-13 | 700 | 715 | 700 | 707 | 12,000 | 707 |
| 1992-07-10 | 718 | 718 | 690 | 715 | 96,000 | 715 |
| 1992-07-09 | 705 | 710 | 698 | 710 | 74,000 | 710 |
| 1992-07-08 | 700 | 713 | 700 | 710 | 49,000 | 710 |
| 1992-07-07 | 715 | 720 | 715 | 720 | 47,000 | 720 |
| 1992-07-06 | 699 | 710 | 699 | 708 | 23,000 | 708 |
| 1992-07-03 | 720 | 720 | 710 | 719 | 187,000 | 719 |
| 1992-07-02 | 699 | 720 | 698 | 720 | 170,000 | 720 |
| 1992-07-01 | 689 | 708 | 682 | 698 | 60,000 | 698 |
| 1992-06-30 | 678 | 683 | 677 | 683 | 34,000 | 683 |
| 1992-06-29 | 693 | 693 | 675 | 675 | 36,000 | 675 |
| 1992-06-26 | 683 | 690 | 683 | 683 | 61,000 | 683 |
| 1992-06-25 | 680 | 688 | 675 | 683 | 57,000 | 683 |
| 1992-06-24 | 697 | 699 | 697 | 697 | 81,000 | 697 |
| 1992-06-23 | 695 | 700 | 690 | 700 | 53,000 | 700 |
| 1992-06-22 | 710 | 710 | 695 | 695 | 126,000 | 695 |
| 1992-06-19 | 695 | 702 | 695 | 700 | 59,000 | 700 |
| 1992-06-18 | 691 | 691 | 685 | 685 | 105,000 | 685 |
| 1992-06-17 | 710 | 710 | 705 | 706 | 143,000 | 706 |
| 1992-06-16 | 705 | 720 | 705 | 710 | 71,000 | 710 |
| 1992-06-15 | 711 | 711 | 705 | 706 | 75,000 | 706 |
| 1992-06-12 | 735 | 735 | 715 | 720 | 151,000 | 720 |
| 1992-06-11 | 730 | 735 | 726 | 733 | 149,000 | 733 |
| 1992-06-10 | 715 | 725 | 715 | 725 | 209,000 | 725 |
| 1992-06-09 | 711 | 715 | 706 | 714 | 144,000 | 714 |
| 1992-06-08 | 715 | 715 | 705 | 705 | 145,000 | 705 |
| 1992-06-05 | 710 | 712 | 702 | 710 | 84,000 | 710 |
| 1992-06-04 | 711 | 714 | 710 | 710 | 107,000 | 710 |
| 1992-06-03 | 716 | 716 | 710 | 710 | 36,000 | 710 |
| 1992-06-02 | 719 | 719 | 712 | 718 | 80,000 | 718 |
| 1992-06-01 | 715 | 719 | 711 | 714 | 88,000 | 714 |
| 1992-05-29 | 710 | 714 | 701 | 714 | 98,000 | 714 |
| 1992-05-28 | 700 | 707 | 700 | 700 | 68,000 | 700 |
| 1992-05-27 | 710 | 710 | 700 | 710 | 239,000 | 710 |
| 1992-05-26 | 710 | 710 | 700 | 710 | 177,000 | 710 |
| 1992-05-25 | 705 | 710 | 695 | 710 | 135,000 | 710 |
| 1992-05-22 | 700 | 700 | 685 | 695 | 103,000 | 695 |
| 1992-05-21 | 701 | 701 | 688 | 698 | 129,000 | 698 |
| 1992-05-20 | 700 | 715 | 695 | 700 | 126,000 | 700 |
| 1992-05-19 | 701 | 720 | 700 | 700 | 98,000 | 700 |
| 1992-05-18 | 673 | 700 | 673 | 690 | 87,000 | 690 |
| 1992-05-15 | 705 | 710 | 670 | 670 | 221,000 | 670 |
| 1992-05-14 | 719 | 722 | 705 | 711 | 200,000 | 711 |
| 1992-05-13 | 705 | 720 | 700 | 720 | 225,000 | 720 |
| 1992-05-12 | 684 | 699 | 681 | 695 | 269,000 | 695 |
| 1992-05-11 | 688 | 688 | 680 | 685 | 107,000 | 685 |
| 1992-05-08 | 680 | 690 | 680 | 684 | 204,000 | 684 |
| 1992-05-07 | 674 | 690 | 670 | 677 | 257,000 | 677 |
| 1992-05-06 | 650 | 664 | 650 | 664 | 126,000 | 664 |
| 1992-05-01 | 636 | 654 | 636 | 654 | 118,000 | 654 |
| 1992-04-30 | 650 | 655 | 640 | 640 | 122,000 | 640 |
| 1992-04-28 | 630 | 650 | 630 | 650 | 214,000 | 650 |
| 1992-04-27 | 636 | 636 | 626 | 626 | 120,000 | 626 |
| 1992-04-24 | 626 | 635 | 624 | 626 | 269,000 | 626 |
| 1992-04-23 | 620 | 620 | 605 | 615 | 352,000 | 615 |
| 1992-04-22 | 620 | 620 | 607 | 615 | 456,000 | 615 |
| 1992-04-21 | 630 | 633 | 620 | 620 | 165,000 | 620 |
| 1992-04-20 | 657 | 657 | 631 | 631 | 133,000 | 631 |
| 1992-04-17 | 677 | 677 | 657 | 657 | 140,000 | 657 |
| 1992-04-16 | 670 | 670 | 650 | 670 | 162,000 | 670 |
| 1992-04-15 | 637 | 660 | 637 | 660 | 210,000 | 660 |
| 1992-04-14 | 625 | 634 | 610 | 634 | 144,000 | 634 |
| 1992-04-13 | 631 | 635 | 628 | 628 | 83,000 | 628 |
| 1992-04-10 | 608 | 631 | 608 | 628 | 180,000 | 628 |
| 1992-04-09 | 600 | 620 | 600 | 600 | 265,000 | 600 |
| 1992-04-08 | 623 | 630 | 600 | 600 | 339,000 | 600 |
| 1992-04-07 | 668 | 668 | 643 | 643 | 279,000 | 643 |
| 1992-04-06 | 678 | 678 | 658 | 668 | 80,000 | 668 |
| 1992-04-03 | 661 | 671 | 650 | 668 | 235,000 | 668 |
| 1992-04-02 | 671 | 681 | 650 | 674 | 327,000 | 674 |
| 1992-04-01 | 704 | 705 | 680 | 680 | 309,000 | 680 |
| 1992-03-31 | 701 | 710 | 701 | 703 | 177,000 | 703 |
| 1992-03-30 | 711 | 713 | 701 | 701 | 175,000 | 701 |
| 1992-03-27 | 723 | 723 | 711 | 711 | 75,000 | 711 |
| 1992-03-26 | 725 | 730 | 712 | 715 | 304,000 | 715 |
| 1992-03-25 | 711 | 730 | 710 | 711 | 228,000 | 711 |
| 1992-03-24 | 755 | 755 | 710 | 710 | 50,000 | 710 |
| 1992-03-23 | 765 | 768 | 755 | 755 | 82,000 | 755 |
| 1992-03-19 | 735 | 750 | 735 | 750 | 133,000 | 750 |
| 1992-03-18 | 730 | 730 | 700 | 708 | 403,000 | 708 |
| 1992-03-17 | 740 | 740 | 730 | 730 | 144,000 | 730 |
| 1992-03-16 | 758 | 759 | 740 | 750 | 111,000 | 750 |
| 1992-03-13 | 768 | 778 | 750 | 750 | 188,000 | 750 |
| 1992-03-12 | 769 | 783 | 769 | 778 | 255,000 | 778 |
| 1992-03-11 | 762 | 770 | 755 | 768 | 153,000 | 768 |
| 1992-03-10 | 773 | 774 | 757 | 760 | 183,000 | 760 |
| 1992-03-09 | 800 | 814 | 772 | 772 | 513,000 | 772 |
| 1992-03-06 | 770 | 797 | 769 | 797 | 476,000 | 797 |
| 1992-03-05 | 760 | 779 | 760 | 771 | 216,000 | 771 |
| 1992-03-04 | 760 | 770 | 760 | 760 | 220,000 | 760 |
| 1992-03-03 | 759 | 764 | 755 | 760 | 185,000 | 760 |
| 1992-03-02 | 760 | 763 | 745 | 760 | 120,000 | 760 |
| 1992-02-28 | 760 | 760 | 750 | 760 | 67,000 | 760 |
| 1992-02-27 | 761 | 765 | 743 | 760 | 151,000 | 760 |
| 1992-02-26 | 742 | 765 | 742 | 765 | 41,000 | 765 |
| 1992-02-25 | 764 | 765 | 750 | 756 | 149,000 | 756 |
| 1992-02-24 | 765 | 769 | 760 | 765 | 134,000 | 765 |
| 1992-02-21 | 762 | 770 | 752 | 770 | 151,000 | 770 |
| 1992-02-20 | 731 | 758 | 731 | 752 | 110,000 | 752 |
| 1992-02-19 | 730 | 735 | 725 | 731 | 222,000 | 731 |
| 1992-02-18 | 746 | 746 | 730 | 733 | 100,000 | 733 |
| 1992-02-17 | 730 | 745 | 721 | 745 | 153,000 | 745 |
| 1992-02-14 | 769 | 769 | 730 | 735 | 293,000 | 735 |
| 1992-02-13 | 764 | 774 | 764 | 770 | 151,000 | 770 |
| 1992-02-12 | 775 | 775 | 765 | 774 | 207,000 | 774 |
| 1992-02-10 | 770 | 775 | 764 | 775 | 119,000 | 775 |
| 1992-02-07 | 768 | 777 | 760 | 770 | 331,000 | 770 |
| 1992-02-06 | 760 | 760 | 740 | 758 | 316,000 | 758 |
| 1992-02-05 | 750 | 754 | 740 | 751 | 660,000 | 751 |
| 1992-02-04 | 756 | 769 | 750 | 756 | 974,000 | 756 |
| 1992-02-03 | 755 | 759 | 750 | 756 | 155,000 | 756 |
| 1992-01-31 | 719 | 755 | 719 | 740 | 168,000 | 740 |
| 1992-01-30 | 707 | 713 | 701 | 713 | 145,000 | 713 |
| 1992-01-29 | 709 | 710 | 701 | 705 | 93,000 | 705 |
| 1992-01-28 | 710 | 710 | 698 | 709 | 234,000 | 709 |
| 1992-01-27 | 705 | 715 | 700 | 710 | 137,000 | 710 |
| 1992-01-24 | 721 | 721 | 705 | 715 | 103,000 | 715 |
| 1992-01-23 | 728 | 745 | 711 | 711 | 147,000 | 711 |
| 1992-01-22 | 670 | 724 | 666 | 718 | 241,000 | 718 |
| 1992-01-21 | 695 | 695 | 671 | 680 | 184,000 | 680 |
| 1992-01-20 | 700 | 705 | 695 | 695 | 158,000 | 695 |
| 1992-01-17 | 730 | 730 | 697 | 697 | 206,000 | 697 |
| 1992-01-16 | 740 | 740 | 720 | 720 | 145,000 | 720 |
| 1992-01-14 | 733 | 741 | 720 | 730 | 204,000 | 730 |
| 1992-01-13 | 745 | 753 | 735 | 753 | 126,000 | 753 |
| 1992-01-10 | 740 | 742 | 735 | 740 | 114,000 | 740 |
| 1992-01-09 | 740 | 741 | 731 | 740 | 103,000 | 740 |
| 1992-01-08 | 773 | 773 | 740 | 740 | 93,000 | 740 |
| 1992-01-07 | 796 | 796 | 760 | 780 | 94,000 | 780 |
| 1992-01-06 | 793 | 793 | 786 | 786 | 31,000 | 786 |
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