3941 レンゴー(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	697	697	689	697	12,000	697
1993-12-29	680	684	676	677	67,000	677
1993-12-28	684	694	684	684	23,000	684
1993-12-27	686	686	676	683	29,000	683
1993-12-24	720	720	706	706	34,000	706
1993-12-22	720	730	716	730	91,000	730
1993-12-21	710	719	703	711	43,000	711
1993-12-20	710	712	692	692	89,000	692
1993-12-17	699	699	690	690	26,000	690
1993-12-16	710	726	710	719	104,000	719
1993-12-15	701	711	701	710	66,000	710
1993-12-14	691	705	690	705	24,000	705
1993-12-13	706	706	695	700	92,000	700
1993-12-10	695	704	686	686	155,000	686
1993-12-09	699	714	687	687	139,000	687
1993-12-08	699	699	689	689	70,000	689
1993-12-07	687	699	687	689	56,000	689
1993-12-06	713	713	685	689	55,000	689
1993-12-03	708	708	694	708	162,000	708
1993-12-02	683	710	683	708	83,000	708
1993-12-01	651	679	651	666	224,000	666
1993-11-30	655	661	650	660	100,000	660
1993-11-29	672	672	660	660	79,000	660
1993-11-26	715	720	701	712	182,000	712
1993-11-25	715	735	710	725	133,000	725
1993-11-24	725	725	702	702	152,000	702
1993-11-22	780	780	725	725	82,000	725
1993-11-19	783	783	770	780	128,000	780
1993-11-18	779	784	774	783	34,000	783
1993-11-17	785	785	779	779	39,000	779
1993-11-16	790	795	780	795	81,000	795
1993-11-15	785	786	784	786	251,000	786
1993-11-12	773	785	773	785	109,000	785
1993-11-11	770	780	770	773	78,000	773
1993-11-10	769	769	763	768	85,000	768
1993-11-09	770	772	768	768	70,000	768
1993-11-08	768	783	762	768	197,000	768
1993-11-05	768	783	762	768	152,000	768
1993-11-04	768	785	768	768	29,000	768
1993-11-02	785	785	768	768	39,000	768
1993-11-01	765	770	765	765	43,000	765
1993-10-29	760	760	756	756	35,000	756
1993-10-28	766	766	756	756	69,000	756
1993-10-27	765	767	756	756	51,000	756
1993-10-26	779	779	755	755	87,000	755
1993-10-25	761	779	760	778	112,000	778
1993-10-22	770	776	760	760	219,000	760
1993-10-21	771	771	767	770	89,000	770
1993-10-20	771	777	771	771	134,000	771
1993-10-19	778	780	771	771	81,000	771
1993-10-18	784	785	778	778	227,000	778
1993-10-15	791	800	784	784	127,000	784
1993-10-14	791	795	791	791	25,000	791
1993-10-13	809	809	790	791	34,000	791
1993-10-12	809	810	792	805	214,000	805
1993-10-08	805	805	793	797	63,000	797
1993-10-07	800	810	800	805	73,000	805
1993-10-06	795	800	791	800	54,000	800
1993-10-05	796	800	791	791	126,000	791
1993-10-04	801	801	798	798	41,000	798
1993-10-01	792	800	792	800	58,000	800
1993-09-30	793	801	793	793	45,000	793
1993-09-29	797	797	792	793	299,000	793
1993-09-28	805	805	798	798	106,000	798
1993-09-27	797	806	797	805	96,000	805
1993-09-24	801	810	801	802	43,000	802
1993-09-22	796	804	796	804	88,000	804
1993-09-21	805	805	795	795	72,000	795
1993-09-20	794	795	794	795	50,000	795
1993-09-17	800	804	794	794	75,000	794
1993-09-16	794	798	792	792	210,000	792
1993-09-14	800	800	793	793	159,000	793
1993-09-13	805	805	796	800	215,000	800
1993-09-10	803	805	803	805	186,000	805
1993-09-09	821	821	796	796	168,000	796
1993-09-08	822	830	820	820	219,000	820
1993-09-07	822	825	822	822	167,000	822
1993-09-06	819	822	819	822	92,000	822
1993-09-03	819	825	815	819	186,000	819
1993-09-02	810	819	800	819	240,000	819
1993-09-01	799	811	799	800	185,000	800
1993-08-31	810	810	800	809	86,000	809
1993-08-30	800	800	794	799	39,000	799
1993-08-27	813	814	797	800	340,000	800
1993-08-26	809	813	805	813	368,000	813
1993-08-25	805	809	802	808	253,000	808
1993-08-24	805	805	795	805	293,000	805
1993-08-23	805	809	790	805	345,000	805
1993-08-20	800	804	797	802	255,000	802
1993-08-19	781	800	781	800	235,000	800
1993-08-18	776	785	776	785	215,000	785
1993-08-17	775	780	775	775	177,000	775
1993-08-16	770	780	765	780	212,000	780
1993-08-13	770	771	765	770	177,000	770
1993-08-12	784	784	770	771	174,000	771
1993-08-11	761	780	761	775	150,000	775
1993-08-10	755	765	755	760	109,000	760
1993-08-09	750	754	750	754	21,000	754
1993-08-06	755	755	748	750	120,000	750
1993-08-05	755	757	745	745	131,000	745
1993-08-04	756	765	756	765	126,000	765
1993-08-03	756	762	755	760	108,000	760
1993-08-02	760	760	753	755	99,000	755
1993-07-30	768	768	753	753	102,000	753
1993-07-29	758	768	754	768	139,000	768
1993-07-28	759	759	750	750	57,000	750
1993-07-27	740	750	732	750	132,000	750
1993-07-26	733	750	732	736	132,000	736
1993-07-23	754	754	728	730	271,000	730
1993-07-22	731	755	731	755	425,000	755
1993-07-21	758	764	758	761	539,000	761
1993-07-20	765	770	756	764	98,000	764
1993-07-19	773	773	758	765	52,000	765
1993-07-16	768	773	761	773	98,000	773
1993-07-15	770	790	760	777	97,000	777
1993-07-14	768	770	758	770	40,000	770
1993-07-13	755	758	748	758	96,000	758
1993-07-12	755	755	751	755	124,000	755
1993-07-09	745	757	745	747	61,000	747
1993-07-08	735	735	735	735	17,000	735
1993-07-07	735	740	735	735	102,000	735
1993-07-06	730	736	730	735	68,000	735
1993-07-05	749	749	735	735	25,000	735
1993-07-02	754	754	746	749	34,000	749
1993-07-01	730	752	730	750	30,000	750
1993-06-30	739	739	725	725	143,000	725
1993-06-29	735	755	735	745	71,000	745
1993-06-28	755	765	745	745	59,000	745
1993-06-25	745	745	731	735	70,000	735
1993-06-24	713	730	712	730	168,000	730
1993-06-23	730	730	715	715	141,000	715
1993-06-22	733	740	726	730	73,000	730
1993-06-21	750	750	740	740	277,000	740
1993-06-18	751	751	744	750	284,000	750
1993-06-17	763	763	728	745	76,000	745
1993-06-16	783	783	764	764	113,000	764
1993-06-15	786	790	771	781	177,000	781
1993-06-14	795	795	786	786	100,000	786
1993-06-11	800	800	791	795	59,000	795
1993-06-10	796	796	791	791	72,000	791
1993-06-08	786	786	771	786	119,000	786
1993-06-07	790	800	786	786	80,000	786
1993-06-04	803	810	802	810	297,000	810
1993-06-03	780	803	780	803	233,000	803
1993-06-02	805	805	771	780	171,000	780
1993-06-01	800	805	790	795	118,000	795
1993-05-31	810	810	790	798	51,000	798
1993-05-28	805	817	804	810	654,000	810
1993-05-27	784	806	784	800	717,000	800
1993-05-26	755	780	755	775	777,000	775
1993-05-25	755	759	751	754	367,000	754
1993-05-24	750	754	742	747	160,000	747
1993-05-21	735	755	735	750	111,000	750
1993-05-20	720	735	720	730	84,000	730
1993-05-19	730	730	720	720	64,000	720
1993-05-18	735	735	727	730	132,000	730
1993-05-17	750	750	736	736	166,000	736
1993-05-14	731	749	731	749	38,000	749
1993-05-13	754	754	740	740	192,000	740
1993-05-12	760	760	740	755	124,000	755
1993-05-11	749	755	740	755	354,000	755
1993-05-10	709	740	705	739	192,000	739
1993-05-07	693	709	693	705	107,000	705
1993-05-06	704	705	700	700	51,000	700
1993-04-30	709	714	705	714	115,000	714
1993-04-28	700	710	695	700	232,000	700
1993-04-27	680	700	680	700	108,000	700
1993-04-26	670	685	667	685	72,000	685
1993-04-23	675	684	671	671	41,000	671
1993-04-22	687	704	675	685	267,000	685
1993-04-21	687	687	669	687	95,000	687
1993-04-20	677	690	675	690	233,000	690
1993-04-19	680	680	670	680	159,000	680
1993-04-16	693	700	686	693	193,000	693
1993-04-15	690	695	680	695	181,000	695
1993-04-14	697	700	676	695	205,000	695
1993-04-13	680	695	671	695	103,000	695
1993-04-12	695	695	680	690	66,000	690
1993-04-09	689	695	679	690	163,000	690
1993-04-08	690	695	680	690	235,000	690
1993-04-07	680	685	677	683	305,000	683
1993-04-06	679	679	670	670	110,000	670
1993-04-05	686	694	677	678	319,000	678
1993-04-02	674	677	666	676	237,000	676
1993-04-01	648	664	644	664	301,000	664
1993-03-31	645	655	645	645	143,000	645
1993-03-30	634	650	631	645	155,000	645
1993-03-29	630	658	630	640	100,000	640
1993-03-26	620	640	620	620	174,000	620
1993-03-25	617	629	617	620	44,000	620
1993-03-24	611	620	611	617	141,000	617
1993-03-23	620	620	611	617	182,000	617
1993-03-22	635	639	625	630	105,000	630
1993-03-19	655	663	637	640	306,000	640
1993-03-18	640	655	640	655	107,000	655
1993-03-17	635	637	630	637	71,000	637
1993-03-16	629	631	622	631	86,000	631
1993-03-15	639	639	621	626	25,000	626
1993-03-12	614	620	614	620	240,000	620
1993-03-11	620	620	613	613	98,000	613
1993-03-10	635	640	629	630	93,000	630
1993-03-09	635	645	635	645	174,000	645
1993-03-08	637	641	635	635	250,000	635
1993-03-05	641	641	636	637	207,000	637
1993-03-04	640	641	635	641	111,000	641
1993-03-03	636	642	636	642	108,000	642
1993-03-02	639	640	637	637	92,000	637
1993-03-01	635	640	635	640	115,000	640
1993-02-26	639	640	639	639	58,000	639
1993-02-25	638	641	638	640	187,000	640
1993-02-24	638	640	638	638	81,000	638
1993-02-23	640	641	638	638	206,000	638
1993-02-22	640	640	638	638	71,000	638
1993-02-19	635	640	635	637	61,000	637
1993-02-18	632	640	632	639	67,000	639
1993-02-17	635	635	630	630	86,000	630
1993-02-16	635	635	635	635	31,000	635
1993-02-15	627	635	620	635	17,000	635
1993-02-12	636	636	623	636	45,000	636
1993-02-10	634	639	634	636	73,000	636
1993-02-09	635	635	633	633	94,000	633
1993-02-08	630	630	628	630	90,000	630
1993-02-05	620	631	620	630	77,000	630
1993-02-04	628	635	621	626	119,000	626
1993-02-03	620	628	618	628	170,000	628
1993-02-02	620	635	616	618	40,000	618
1993-02-01	625	625	615	616	7,000	616
1993-01-29	635	639	625	625	156,000	625
1993-01-28	625	630	625	630	63,000	630
1993-01-27	627	627	624	625	40,000	625
1993-01-26	612	626	612	625	26,000	625
1993-01-25	611	611	611	611	6,000	611
1993-01-22	634	639	627	637	94,000	637
1993-01-21	628	639	624	639	77,000	639
1993-01-20	611	628	611	628	111,000	628
1993-01-19	611	614	610	611	146,000	611
1993-01-18	611	611	610	610	36,000	610
1993-01-14	611	612	611	611	64,000	611
1993-01-13	624	624	612	612	85,000	612
1993-01-12	614	615	614	614	72,000	614
1993-01-11	628	628	612	613	72,000	613
1993-01-08	636	636	628	628	220,000	628
1993-01-07	647	650	635	635	107,000	635
1993-01-06	648	652	648	650	81,000	650
1993-01-05	650	650	647	648	27,000	648
1993-01-04	648	648	648	648	33,000	648

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31