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