3941 レンゴー(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	841	845	835	845	48,000	845
1994-12-29	830	839	830	839	449,000	839
1994-12-28	836	840	836	840	71,000	840
1994-12-27	849	849	835	836	309,000	836
1994-12-26	840	850	835	849	96,000	849
1994-12-22	836	845	835	842	174,000	842
1994-12-21	833	840	833	835	712,000	835
1994-12-20	838	838	823	833	464,000	833
1994-12-19	830	840	830	838	234,000	838
1994-12-16	830	835	830	830	61,000	830
1994-12-15	821	822	821	822	39,000	822
1994-12-14	821	825	821	823	102,000	823
1994-12-13	834	834	821	822	65,000	822
1994-12-12	829	830	827	830	213,000	830
1994-12-09	832	834	827	828	609,000	828
1994-12-08	825	835	823	831	387,000	831
1994-12-07	823	829	823	828	78,000	828
1994-12-06	821	826	820	824	185,000	824
1994-12-05	817	826	817	826	287,000	826
1994-12-02	825	827	815	817	717,000	817
1994-12-01	817	830	817	830	234,000	830
1994-11-30	807	819	807	817	91,000	817
1994-11-29	803	805	802	805	72,000	805
1994-11-28	795	802	795	802	143,000	802
1994-11-25	801	802	795	801	114,000	801
1994-11-24	809	809	801	803	169,000	803
1994-11-22	817	819	817	819	115,000	819
1994-11-21	829	829	817	817	61,000	817
1994-11-18	818	825	815	820	556,000	820
1994-11-17	800	817	799	815	450,000	815
1994-11-16	800	803	800	800	170,000	800
1994-11-15	795	802	795	795	58,000	795
1994-11-14	800	803	790	791	302,000	791
1994-11-11	776	800	776	800	793,000	800
1994-11-10	776	776	776	776	70,000	776
1994-11-09	790	790	775	776	47,000	776
1994-11-08	790	790	783	784	26,000	784
1994-11-07	783	793	783	784	50,000	784
1994-11-04	790	794	785	790	194,000	790
1994-11-02	795	795	780	780	135,000	780
1994-11-01	800	801	800	800	121,000	800
1994-10-31	800	806	800	806	177,000	806
1994-10-28	805	805	800	800	153,000	800
1994-10-27	795	800	792	800	204,000	800
1994-10-26	796	801	792	795	97,000	795
1994-10-25	801	807	801	801	192,000	801
1994-10-24	810	810	809	809	49,000	809
1994-10-21	815	819	806	809	203,000	809
1994-10-20	830	835	825	825	353,000	825
1994-10-19	838	845	830	839	107,000	839
1994-10-18	841	841	837	837	21,000	837
1994-10-17	841	850	840	845	72,000	845
1994-10-14	853	853	840	840	93,000	840
1994-10-13	859	859	849	850	212,000	850
1994-10-12	859	859	850	859	180,000	859
1994-10-11	849	860	843	860	77,000	860
1994-10-07	840	850	840	850	103,000	850
1994-10-06	854	854	846	850	94,000	850
1994-10-05	850	854	840	854	286,000	854
1994-10-04	860	860	857	860	29,000	860
1994-10-03	850	858	850	851	82,000	851
1994-09-30	843	850	842	850	108,000	850
1994-09-29	841	843	831	843	44,000	843
1994-09-28	833	843	833	843	275,000	843
1994-09-27	835	840	831	831	128,000	831
1994-09-26	842	843	839	841	269,000	841
1994-09-22	831	843	831	843	143,000	843
1994-09-21	825	835	825	830	333,000	830
1994-09-20	828	830	825	825	129,000	825
1994-09-19	841	841	828	833	269,000	833
1994-09-16	853	853	843	843	351,000	843
1994-09-14	845	855	845	855	363,000	855
1994-09-13	839	846	839	845	621,000	845
1994-09-12	835	840	835	840	96,000	840
1994-09-09	850	850	839	839	160,000	839
1994-09-08	828	851	828	847	287,000	847
1994-09-07	847	847	838	838	63,000	838
1994-09-06	857	857	848	850	106,000	850
1994-09-05	862	862	857	857	104,000	857
1994-09-02	870	870	862	862	38,000	862
1994-09-01	885	885	858	880	425,000	880
1994-08-31	890	896	890	895	141,000	895
1994-08-30	890	891	888	890	204,000	890
1994-08-29	895	899	890	895	131,000	895
1994-08-26	895	895	885	890	162,000	890
1994-08-25	890	895	885	895	183,000	895
1994-08-24	890	891	880	890	136,000	890
1994-08-23	885	895	885	885	65,000	885
1994-08-22	901	901	894	897	161,000	897
1994-08-19	899	901	899	901	59,000	901
1994-08-18	896	905	895	905	84,000	905
1994-08-17	899	900	890	900	91,000	900
1994-08-16	888	897	885	896	122,000	896
1994-08-15	887	897	886	888	171,000	888
1994-08-12	896	896	886	886	26,000	886
1994-08-11	903	903	885	886	77,000	886
1994-08-10	899	905	895	903	213,000	903
1994-08-09	899	900	885	885	723,000	885
1994-08-08	890	899	890	899	56,000	899
1994-08-05	880	889	876	889	98,000	889
1994-08-04	885	885	860	860	351,000	860
1994-08-03	900	900	884	885	101,000	885
1994-08-02	874	900	874	900	205,000	900
1994-08-01	879	879	875	878	42,000	878
1994-07-29	880	883	879	883	332,000	883
1994-07-28	876	883	876	878	413,000	878
1994-07-27	870	875	870	875	80,000	875
1994-07-26	860	870	860	866	295,000	866
1994-07-25	873	874	870	870	110,000	870
1994-07-22	878	878	870	874	85,000	874
1994-07-21	880	883	875	879	489,000	879
1994-07-20	896	896	880	882	165,000	882
1994-07-19	890	897	887	896	121,000	896
1994-07-18	909	909	895	895	319,000	895
1994-07-15	915	915	903	910	358,000	910
1994-07-14	920	920	905	909	507,000	909
1994-07-13	903	913	901	910	326,000	910
1994-07-12	900	900	890	898	95,000	898
1994-07-11	887	899	880	899	79,000	899
1994-07-08	899	899	891	891	62,000	891
1994-07-07	904	905	896	896	318,000	896
1994-07-06	890	901	890	895	115,000	895
1994-07-05	879	888	879	888	96,000	888
1994-07-04	866	879	866	879	48,000	879
1994-07-01	870	878	870	870	110,000	870
1994-06-30	880	888	875	888	72,000	888
1994-06-29	885	890	875	880	77,000	880
1994-06-28	881	890	881	885	83,000	885
1994-06-27	865	889	856	889	161,000	889
1994-06-24	878	885	875	880	202,000	880
1994-06-23	885	885	878	878	270,000	878
1994-06-22	860	880	855	880	169,000	880
1994-06-21	860	870	860	860	145,000	860
1994-06-20	886	886	860	872	270,000	872
1994-06-17	880	882	875	876	92,000	876
1994-06-16	895	895	881	882	171,000	882
1994-06-15	900	904	895	895	191,000	895
1994-06-14	894	900	892	900	117,000	900
1994-06-13	908	916	905	914	318,000	914
1994-06-10	897	910	892	910	652,000	910
1994-06-09	880	895	880	887	301,000	887
1994-06-08	865	900	865	880	326,000	880
1994-06-07	856	865	856	865	100,000	865
1994-06-06	856	859	851	851	233,000	851
1994-06-03	870	870	856	856	176,000	856
1994-06-02	881	885	865	880	609,000	880
1994-06-01	880	880	865	880	181,000	880
1994-05-31	872	890	872	890	285,000	890
1994-05-30	865	874	861	872	269,000	872
1994-05-27	845	865	844	855	304,000	855
1994-05-26	835	845	835	844	262,000	844
1994-05-25	840	845	835	836	146,000	836
1994-05-24	835	840	830	840	374,000	840
1994-05-23	839	840	825	835	277,000	835
1994-05-20	819	824	815	824	167,000	824
1994-05-19	815	819	812	819	98,000	819
1994-05-18	813	816	806	816	47,000	816
1994-05-17	800	815	800	813	20,000	813
1994-05-16	825	825	818	818	43,000	818
1994-05-13	808	820	808	819	48,000	819
1994-05-12	818	820	815	818	28,000	818
1994-05-11	820	827	818	820	113,000	820
1994-05-10	814	822	814	820	36,000	820
1994-05-09	810	815	810	815	53,000	815
1994-05-06	811	820	810	820	53,000	820
1994-05-02	819	819	810	810	44,000	810
1994-04-28	795	819	795	816	168,000	816
1994-04-27	800	800	790	795	171,000	795
1994-04-26	805	805	800	800	43,000	800
1994-04-25	805	815	805	805	59,000	805
1994-04-22	801	815	801	815	149,000	815
1994-04-21	806	806	800	800	87,000	800
1994-04-20	803	815	802	806	136,000	806
1994-04-19	808	815	801	801	206,000	801
1994-04-18	812	820	812	818	307,000	818
1994-04-15	803	809	800	809	140,000	809
1994-04-14	800	805	800	805	113,000	805
1994-04-13	801	806	801	805	157,000	805
1994-04-12	804	806	800	803	220,000	803
1994-04-11	806	809	800	809	184,000	809
1994-04-08	790	805	790	805	175,000	805
1994-04-07	801	806	801	806	121,000	806
1994-04-06	810	810	803	803	384,000	803
1994-04-05	800	808	799	805	160,000	805
1994-04-04	790	799	780	799	42,000	799
1994-04-01	805	809	795	795	216,000	795
1994-03-31	810	810	791	799	149,000	799
1994-03-30	810	810	800	810	151,000	810
1994-03-29	805	818	801	813	68,000	813
1994-03-28	807	818	800	815	100,000	815
1994-03-25	813	824	813	820	250,000	820
1994-03-24	808	819	808	813	470,000	813
1994-03-23	807	825	807	807	309,000	807
1994-03-22	819	838	805	805	552,000	805
1994-03-18	806	832	806	819	431,000	819
1994-03-17	830	840	810	810	312,000	810
1994-03-16	811	830	811	830	347,000	830
1994-03-15	805	810	800	810	295,000	810
1994-03-14	770	800	770	795	200,000	795
1994-03-11	770	774	768	769	151,000	769
1994-03-10	770	771	760	770	164,000	770
1994-03-09	757	777	757	771	52,000	771
1994-03-08	765	778	760	777	23,000	777
1994-03-07	785	785	755	755	126,000	755
1994-03-04	785	785	775	775	17,000	775
1994-03-03	786	786	775	786	60,000	786
1994-03-02	805	814	778	778	113,000	778
1994-03-01	808	825	805	825	226,000	825
1994-02-28	785	800	785	798	85,000	798
1994-02-25	772	794	772	785	124,000	785
1994-02-24	780	785	772	772	86,000	772
1994-02-23	791	791	770	780	171,000	780
1994-02-22	779	792	779	791	216,000	791
1994-02-21	770	779	762	779	150,000	779
1994-02-18	775	775	761	761	102,000	761
1994-02-17	770	780	770	780	126,000	780
1994-02-16	789	793	781	790	276,000	790
1994-02-15	770	794	770	779	380,000	779
1994-02-14	776	777	766	775	115,000	775
1994-02-10	770	779	770	779	106,000	779
1994-02-09	779	780	762	779	169,000	779
1994-02-08	780	790	770	783	507,000	783
1994-02-07	766	770	755	760	125,000	760
1994-02-04	770	774	766	766	98,000	766
1994-02-03	770	777	765	770	216,000	770
1994-02-02	766	770	765	765	143,000	765
1994-02-01	770	770	759	770	540,000	770
1994-01-31	772	772	762	770	263,000	770
1994-01-28	734	739	731	735	145,000	735
1994-01-27	733	739	730	734	438,000	734
1994-01-26	730	736	728	730	290,000	730
1994-01-25	720	728	720	728	34,000	728
1994-01-24	720	730	720	730	97,000	730
1994-01-21	740	740	721	740	162,000	740
1994-01-20	729	731	720	720	208,000	720
1994-01-19	702	730	702	729	137,000	729
1994-01-18	709	709	701	702	13,000	702
1994-01-17	710	710	705	709	90,000	709
1994-01-14	710	710	702	710	76,000	710
1994-01-13	711	720	702	707	381,000	707
1994-01-12	720	720	710	720	69,000	720
1994-01-11	725	730	720	720	58,000	720
1994-01-10	733	740	723	733	64,000	733
1994-01-07	719	733	719	733	74,000	733
1994-01-06	720	728	717	725	188,000	725
1994-01-05	710	730	710	710	209,000	710
1994-01-04	700	715	700	715	24,000	715

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