3941 レンゴー(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 690 | 690 | 690 | 690 | 39,000 | 690 |
| 1995-12-28 | 705 | 705 | 695 | 700 | 41,000 | 700 |
| 1995-12-27 | 705 | 705 | 695 | 705 | 65,000 | 705 |
| 1995-12-26 | 705 | 705 | 696 | 705 | 62,000 | 705 |
| 1995-12-25 | 715 | 715 | 693 | 705 | 268,000 | 705 |
| 1995-12-22 | 724 | 724 | 694 | 720 | 19,000 | 720 |
| 1995-12-21 | 720 | 724 | 720 | 720 | 44,000 | 720 |
| 1995-12-20 | 725 | 730 | 713 | 724 | 192,000 | 724 |
| 1995-12-19 | 701 | 717 | 700 | 717 | 13,000 | 717 |
| 1995-12-18 | 726 | 727 | 725 | 727 | 171,000 | 727 |
| 1995-12-15 | 726 | 726 | 712 | 719 | 136,000 | 719 |
| 1995-12-14 | 725 | 726 | 722 | 726 | 107,000 | 726 |
| 1995-12-13 | 693 | 712 | 693 | 710 | 209,000 | 710 |
| 1995-12-12 | 693 | 700 | 693 | 693 | 20,000 | 693 |
| 1995-12-11 | 700 | 700 | 693 | 693 | 280,000 | 693 |
| 1995-12-08 | 708 | 708 | 686 | 700 | 161,000 | 700 |
| 1995-12-07 | 691 | 718 | 690 | 718 | 185,000 | 718 |
| 1995-12-06 | 690 | 695 | 690 | 690 | 148,000 | 690 |
| 1995-12-05 | 690 | 690 | 684 | 690 | 106,000 | 690 |
| 1995-12-04 | 706 | 706 | 690 | 690 | 137,000 | 690 |
| 1995-12-01 | 711 | 711 | 701 | 705 | 79,000 | 705 |
| 1995-11-30 | 712 | 719 | 700 | 711 | 76,000 | 711 |
| 1995-11-29 | 712 | 714 | 712 | 712 | 43,000 | 712 |
| 1995-11-28 | 716 | 717 | 712 | 712 | 300,000 | 712 |
| 1995-11-27 | 700 | 709 | 700 | 709 | 95,000 | 709 |
| 1995-11-24 | 704 | 704 | 700 | 700 | 58,000 | 700 |
| 1995-11-22 | 690 | 700 | 690 | 700 | 71,000 | 700 |
| 1995-11-21 | 698 | 708 | 697 | 700 | 326,000 | 700 |
| 1995-11-20 | 698 | 705 | 697 | 697 | 179,000 | 697 |
| 1995-11-17 | 698 | 706 | 697 | 697 | 127,000 | 697 |
| 1995-11-16 | 707 | 707 | 697 | 697 | 153,000 | 697 |
| 1995-11-15 | 721 | 727 | 717 | 717 | 196,000 | 717 |
| 1995-11-14 | 725 | 734 | 721 | 721 | 162,000 | 721 |
| 1995-11-13 | 726 | 727 | 724 | 727 | 99,000 | 727 |
| 1995-11-10 | 735 | 735 | 727 | 727 | 285,000 | 727 |
| 1995-11-09 | 730 | 736 | 730 | 730 | 69,000 | 730 |
| 1995-11-08 | 725 | 740 | 725 | 740 | 70,000 | 740 |
| 1995-11-07 | 730 | 732 | 725 | 732 | 167,000 | 732 |
| 1995-11-06 | 723 | 730 | 723 | 730 | 87,000 | 730 |
| 1995-11-02 | 714 | 720 | 714 | 720 | 62,000 | 720 |
| 1995-11-01 | 710 | 715 | 710 | 713 | 140,000 | 713 |
| 1995-10-31 | 705 | 710 | 701 | 710 | 375,000 | 710 |
| 1995-10-30 | 705 | 714 | 703 | 703 | 313,000 | 703 |
| 1995-10-27 | 705 | 707 | 700 | 705 | 154,000 | 705 |
| 1995-10-26 | 705 | 710 | 696 | 705 | 386,000 | 705 |
| 1995-10-25 | 700 | 710 | 700 | 705 | 474,000 | 705 |
| 1995-10-24 | 699 | 705 | 699 | 704 | 88,000 | 704 |
| 1995-10-23 | 695 | 700 | 695 | 698 | 96,000 | 698 |
| 1995-10-20 | 697 | 697 | 691 | 695 | 126,000 | 695 |
| 1995-10-19 | 685 | 697 | 685 | 697 | 60,000 | 697 |
| 1995-10-18 | 684 | 684 | 681 | 684 | 80,000 | 684 |
| 1995-10-17 | 680 | 689 | 680 | 684 | 117,000 | 684 |
| 1995-10-16 | 677 | 690 | 675 | 676 | 80,000 | 676 |
| 1995-10-13 | 680 | 680 | 670 | 675 | 169,000 | 675 |
| 1995-10-12 | 685 | 685 | 680 | 680 | 45,000 | 680 |
| 1995-10-11 | 682 | 682 | 682 | 682 | 34,000 | 682 |
| 1995-10-09 | 690 | 693 | 689 | 690 | 26,000 | 690 |
| 1995-10-06 | 683 | 688 | 682 | 688 | 101,000 | 688 |
| 1995-10-05 | 680 | 680 | 673 | 673 | 45,000 | 673 |
| 1995-10-04 | 669 | 685 | 669 | 680 | 23,000 | 680 |
| 1995-10-03 | 664 | 668 | 664 | 668 | 58,000 | 668 |
| 1995-10-02 | 680 | 680 | 661 | 661 | 10,000 | 661 |
| 1995-09-29 | 670 | 670 | 665 | 665 | 255,000 | 665 |
| 1995-09-28 | 655 | 675 | 655 | 670 | 77,000 | 670 |
| 1995-09-27 | 651 | 659 | 651 | 656 | 143,000 | 656 |
| 1995-09-26 | 649 | 650 | 646 | 650 | 59,000 | 650 |
| 1995-09-25 | 655 | 655 | 651 | 652 | 33,000 | 652 |
| 1995-09-22 | 655 | 666 | 655 | 655 | 89,000 | 655 |
| 1995-09-21 | 683 | 683 | 675 | 675 | 78,000 | 675 |
| 1995-09-20 | 694 | 697 | 680 | 683 | 85,000 | 683 |
| 1995-09-19 | 680 | 689 | 680 | 689 | 221,000 | 689 |
| 1995-09-18 | 691 | 691 | 681 | 681 | 71,000 | 681 |
| 1995-09-14 | 690 | 691 | 680 | 691 | 27,000 | 691 |
| 1995-09-13 | 669 | 680 | 669 | 680 | 68,000 | 680 |
| 1995-09-12 | 685 | 685 | 668 | 669 | 63,000 | 669 |
| 1995-09-11 | 673 | 673 | 668 | 668 | 100,000 | 668 |
| 1995-09-08 | 656 | 664 | 656 | 663 | 315,000 | 663 |
| 1995-09-07 | 650 | 669 | 650 | 652 | 195,000 | 652 |
| 1995-09-06 | 643 | 660 | 643 | 648 | 201,000 | 648 |
| 1995-09-05 | 640 | 645 | 640 | 640 | 71,000 | 640 |
| 1995-09-04 | 667 | 670 | 660 | 660 | 110,000 | 660 |
| 1995-09-01 | 665 | 685 | 665 | 670 | 60,000 | 670 |
| 1995-08-31 | 680 | 686 | 675 | 685 | 146,000 | 685 |
| 1995-08-30 | 692 | 699 | 683 | 685 | 21,000 | 685 |
| 1995-08-29 | 694 | 699 | 690 | 699 | 40,000 | 699 |
| 1995-08-28 | 695 | 704 | 690 | 694 | 57,000 | 694 |
| 1995-08-25 | 716 | 716 | 701 | 705 | 203,000 | 705 |
| 1995-08-24 | 675 | 718 | 673 | 718 | 598,000 | 718 |
| 1995-08-23 | 668 | 679 | 668 | 677 | 280,000 | 677 |
| 1995-08-22 | 665 | 683 | 662 | 668 | 317,000 | 668 |
| 1995-08-21 | 662 | 670 | 660 | 665 | 176,000 | 665 |
| 1995-08-18 | 657 | 665 | 657 | 662 | 133,000 | 662 |
| 1995-08-17 | 665 | 667 | 658 | 665 | 206,000 | 665 |
| 1995-08-16 | 663 | 670 | 657 | 665 | 505,000 | 665 |
| 1995-08-15 | 645 | 650 | 645 | 650 | 94,000 | 650 |
| 1995-08-14 | 642 | 650 | 642 | 650 | 341,000 | 650 |
| 1995-08-11 | 650 | 650 | 641 | 641 | 69,000 | 641 |
| 1995-08-10 | 640 | 655 | 630 | 650 | 506,000 | 650 |
| 1995-08-09 | 616 | 641 | 615 | 640 | 690,000 | 640 |
| 1995-08-08 | 620 | 620 | 610 | 610 | 244,000 | 610 |
| 1995-08-07 | 620 | 625 | 618 | 618 | 150,000 | 618 |
| 1995-08-04 | 620 | 620 | 614 | 620 | 74,000 | 620 |
| 1995-08-03 | 626 | 630 | 616 | 620 | 243,000 | 620 |
| 1995-08-02 | 608 | 610 | 605 | 606 | 78,000 | 606 |
| 1995-08-01 | 610 | 610 | 598 | 610 | 167,000 | 610 |
| 1995-07-31 | 582 | 608 | 580 | 606 | 376,000 | 606 |
| 1995-07-28 | 580 | 584 | 574 | 582 | 561,000 | 582 |
| 1995-07-27 | 568 | 590 | 567 | 581 | 666,000 | 581 |
| 1995-07-26 | 571 | 571 | 566 | 567 | 351,000 | 567 |
| 1995-07-25 | 583 | 583 | 571 | 571 | 196,000 | 571 |
| 1995-07-24 | 589 | 589 | 560 | 583 | 261,000 | 583 |
| 1995-07-21 | 606 | 620 | 588 | 588 | 97,000 | 588 |
| 1995-07-20 | 605 | 606 | 605 | 606 | 15,000 | 606 |
| 1995-07-19 | 609 | 610 | 600 | 605 | 206,000 | 605 |
| 1995-07-18 | 620 | 620 | 610 | 619 | 193,000 | 619 |
| 1995-07-17 | 615 | 620 | 610 | 610 | 154,000 | 610 |
| 1995-07-14 | 625 | 626 | 610 | 610 | 168,000 | 610 |
| 1995-07-13 | 640 | 640 | 625 | 625 | 100,000 | 625 |
| 1995-07-12 | 639 | 643 | 630 | 631 | 230,000 | 631 |
| 1995-07-11 | 620 | 640 | 620 | 640 | 301,000 | 640 |
| 1995-07-10 | 632 | 632 | 630 | 630 | 108,000 | 630 |
| 1995-07-07 | 637 | 645 | 631 | 632 | 268,000 | 632 |
| 1995-07-06 | 624 | 642 | 623 | 642 | 159,000 | 642 |
| 1995-07-05 | 630 | 630 | 620 | 625 | 128,000 | 625 |
| 1995-07-04 | 620 | 632 | 620 | 625 | 139,000 | 625 |
| 1995-07-03 | 582 | 610 | 582 | 600 | 305,000 | 600 |
| 1995-06-30 | 581 | 589 | 581 | 582 | 134,000 | 582 |
| 1995-06-29 | 590 | 590 | 581 | 581 | 116,000 | 581 |
| 1995-06-28 | 581 | 592 | 581 | 590 | 155,000 | 590 |
| 1995-06-27 | 591 | 591 | 586 | 586 | 441,000 | 586 |
| 1995-06-26 | 600 | 600 | 592 | 592 | 80,000 | 592 |
| 1995-06-23 | 596 | 605 | 592 | 600 | 39,000 | 600 |
| 1995-06-22 | 609 | 609 | 590 | 590 | 61,000 | 590 |
| 1995-06-21 | 590 | 610 | 590 | 610 | 17,000 | 610 |
| 1995-06-20 | 600 | 600 | 571 | 586 | 400,000 | 586 |
| 1995-06-19 | 584 | 587 | 570 | 571 | 83,000 | 571 |
| 1995-06-16 | 590 | 590 | 580 | 585 | 48,000 | 585 |
| 1995-06-15 | 577 | 580 | 575 | 580 | 34,000 | 580 |
| 1995-06-14 | 570 | 580 | 570 | 577 | 25,000 | 577 |
| 1995-06-13 | 575 | 577 | 571 | 577 | 26,000 | 577 |
| 1995-06-12 | 581 | 581 | 576 | 577 | 86,000 | 577 |
| 1995-06-09 | 582 | 600 | 580 | 581 | 201,000 | 581 |
| 1995-06-08 | 590 | 590 | 578 | 581 | 69,000 | 581 |
| 1995-06-07 | 575 | 595 | 575 | 592 | 144,000 | 592 |
| 1995-06-06 | 583 | 590 | 580 | 590 | 335,000 | 590 |
| 1995-06-05 | 580 | 585 | 580 | 583 | 162,000 | 583 |
| 1995-06-02 | 586 | 588 | 580 | 580 | 109,000 | 580 |
| 1995-06-01 | 592 | 594 | 584 | 584 | 68,000 | 584 |
| 1995-05-31 | 594 | 599 | 592 | 592 | 92,000 | 592 |
| 1995-05-30 | 588 | 593 | 588 | 593 | 58,000 | 593 |
| 1995-05-29 | 590 | 592 | 590 | 591 | 29,000 | 591 |
| 1995-05-26 | 597 | 599 | 595 | 599 | 63,000 | 599 |
| 1995-05-25 | 597 | 599 | 595 | 595 | 219,000 | 595 |
| 1995-05-24 | 599 | 600 | 594 | 596 | 136,000 | 596 |
| 1995-05-23 | 595 | 599 | 595 | 595 | 22,000 | 595 |
| 1995-05-22 | 600 | 600 | 591 | 591 | 87,000 | 591 |
| 1995-05-19 | 610 | 610 | 590 | 595 | 257,000 | 595 |
| 1995-05-18 | 615 | 619 | 610 | 610 | 80,000 | 610 |
| 1995-05-17 | 626 | 629 | 619 | 625 | 121,000 | 625 |
| 1995-05-16 | 630 | 630 | 618 | 618 | 108,000 | 618 |
| 1995-05-15 | 620 | 630 | 620 | 620 | 59,000 | 620 |
| 1995-05-12 | 627 | 630 | 610 | 620 | 109,000 | 620 |
| 1995-05-11 | 640 | 640 | 620 | 620 | 134,000 | 620 |
| 1995-05-10 | 632 | 637 | 630 | 630 | 167,000 | 630 |
| 1995-05-09 | 640 | 644 | 630 | 630 | 226,000 | 630 |
| 1995-05-08 | 655 | 655 | 638 | 638 | 134,000 | 638 |
| 1995-05-02 | 640 | 655 | 640 | 640 | 36,000 | 640 |
| 1995-05-01 | 640 | 641 | 640 | 640 | 22,000 | 640 |
| 1995-04-28 | 660 | 660 | 641 | 641 | 42,000 | 641 |
| 1995-04-27 | 658 | 658 | 650 | 650 | 110,000 | 650 |
| 1995-04-26 | 660 | 660 | 648 | 648 | 154,000 | 648 |
| 1995-04-25 | 660 | 660 | 656 | 658 | 53,000 | 658 |
| 1995-04-24 | 648 | 652 | 648 | 650 | 20,000 | 650 |
| 1995-04-21 | 638 | 669 | 638 | 647 | 121,000 | 647 |
| 1995-04-20 | 655 | 655 | 638 | 638 | 70,000 | 638 |
| 1995-04-19 | 622 | 638 | 622 | 628 | 164,000 | 628 |
| 1995-04-18 | 642 | 642 | 622 | 622 | 167,000 | 622 |
| 1995-04-17 | 636 | 640 | 635 | 640 | 71,000 | 640 |
| 1995-04-14 | 637 | 671 | 637 | 670 | 220,000 | 670 |
| 1995-04-13 | 627 | 648 | 626 | 647 | 87,000 | 647 |
| 1995-04-12 | 619 | 625 | 619 | 624 | 45,000 | 624 |
| 1995-04-11 | 610 | 617 | 610 | 617 | 193,000 | 617 |
| 1995-04-10 | 610 | 610 | 601 | 610 | 112,000 | 610 |
| 1995-04-07 | 624 | 624 | 610 | 610 | 61,000 | 610 |
| 1995-04-06 | 620 | 624 | 615 | 615 | 69,000 | 615 |
| 1995-04-05 | 621 | 623 | 620 | 620 | 77,000 | 620 |
| 1995-04-04 | 630 | 635 | 620 | 620 | 49,000 | 620 |
| 1995-04-03 | 647 | 647 | 630 | 640 | 306,000 | 640 |
| 1995-03-31 | 676 | 676 | 656 | 656 | 74,000 | 656 |
| 1995-03-30 | 656 | 660 | 656 | 656 | 6,000 | 656 |
| 1995-03-29 | 671 | 671 | 656 | 656 | 10,000 | 656 |
| 1995-03-28 | 644 | 647 | 644 | 647 | 69,000 | 647 |
| 1995-03-27 | 649 | 649 | 645 | 646 | 47,000 | 646 |
| 1995-03-24 | 647 | 650 | 645 | 646 | 198,000 | 646 |
| 1995-03-23 | 651 | 654 | 646 | 646 | 124,000 | 646 |
| 1995-03-22 | 657 | 658 | 652 | 652 | 58,000 | 652 |
| 1995-03-20 | 665 | 665 | 657 | 657 | 96,000 | 657 |
| 1995-03-17 | 686 | 693 | 665 | 665 | 204,000 | 665 |
| 1995-03-16 | 676 | 689 | 672 | 687 | 105,000 | 687 |
| 1995-03-15 | 667 | 690 | 667 | 689 | 90,000 | 689 |
| 1995-03-14 | 672 | 672 | 665 | 666 | 74,000 | 666 |
| 1995-03-13 | 670 | 672 | 664 | 664 | 157,000 | 664 |
| 1995-03-10 | 677 | 677 | 670 | 670 | 98,000 | 670 |
| 1995-03-09 | 680 | 681 | 670 | 677 | 122,000 | 677 |
| 1995-03-08 | 680 | 680 | 676 | 679 | 75,000 | 679 |
| 1995-03-07 | 680 | 680 | 676 | 680 | 172,000 | 680 |
| 1995-03-06 | 688 | 691 | 688 | 690 | 92,000 | 690 |
| 1995-03-03 | 682 | 688 | 682 | 688 | 58,000 | 688 |
| 1995-03-02 | 665 | 690 | 665 | 688 | 78,000 | 688 |
| 1995-03-01 | 667 | 667 | 656 | 660 | 218,000 | 660 |
| 1995-02-28 | 663 | 670 | 662 | 667 | 202,000 | 667 |
| 1995-02-27 | 660 | 665 | 650 | 660 | 143,000 | 660 |
| 1995-02-24 | 714 | 714 | 690 | 690 | 119,000 | 690 |
| 1995-02-23 | 713 | 715 | 710 | 710 | 103,000 | 710 |
| 1995-02-22 | 721 | 725 | 715 | 715 | 205,000 | 715 |
| 1995-02-21 | 730 | 732 | 718 | 720 | 522,000 | 720 |
| 1995-02-20 | 755 | 755 | 725 | 730 | 254,000 | 730 |
| 1995-02-17 | 760 | 777 | 760 | 765 | 76,000 | 765 |
| 1995-02-16 | 775 | 775 | 770 | 770 | 26,000 | 770 |
| 1995-02-15 | 775 | 775 | 765 | 775 | 176,000 | 775 |
| 1995-02-14 | 775 | 780 | 775 | 775 | 143,000 | 775 |
| 1995-02-13 | 792 | 795 | 775 | 775 | 51,000 | 775 |
| 1995-02-10 | 765 | 800 | 765 | 800 | 192,000 | 800 |
| 1995-02-09 | 769 | 769 | 765 | 765 | 68,000 | 765 |
| 1995-02-08 | 784 | 784 | 759 | 766 | 18,000 | 766 |
| 1995-02-07 | 790 | 792 | 790 | 790 | 82,000 | 790 |
| 1995-02-06 | 790 | 790 | 790 | 790 | 14,000 | 790 |
| 1995-02-03 | 790 | 790 | 790 | 790 | 67,000 | 790 |
| 1995-02-02 | 790 | 790 | 780 | 790 | 12,000 | 790 |
| 1995-02-01 | 782 | 800 | 782 | 792 | 20,000 | 792 |
| 1995-01-31 | 787 | 788 | 782 | 782 | 152,000 | 782 |
| 1995-01-30 | 797 | 803 | 795 | 797 | 167,000 | 797 |
| 1995-01-27 | 806 | 812 | 805 | 807 | 132,000 | 807 |
| 1995-01-26 | 801 | 810 | 800 | 804 | 161,000 | 804 |
| 1995-01-25 | 800 | 801 | 800 | 800 | 48,000 | 800 |
| 1995-01-24 | 805 | 805 | 797 | 800 | 44,000 | 800 |
| 1995-01-23 | 806 | 806 | 805 | 806 | 85,000 | 806 |
| 1995-01-20 | 808 | 810 | 805 | 805 | 68,000 | 805 |
| 1995-01-19 | 810 | 810 | 808 | 808 | 125,000 | 808 |
| 1995-01-18 | 811 | 811 | 805 | 808 | 117,000 | 808 |
| 1995-01-17 | 821 | 825 | 817 | 817 | 38,000 | 817 |
| 1995-01-13 | 828 | 829 | 827 | 827 | 51,000 | 827 |
| 1995-01-12 | 835 | 835 | 827 | 834 | 15,000 | 834 |
| 1995-01-11 | 825 | 837 | 825 | 836 | 25,000 | 836 |
| 1995-01-10 | 821 | 831 | 821 | 831 | 120,000 | 831 |
| 1995-01-09 | 836 | 836 | 825 | 831 | 172,000 | 831 |
| 1995-01-06 | 832 | 835 | 832 | 835 | 65,000 | 835 |
| 1995-01-05 | 839 | 839 | 839 | 839 | 30,000 | 839 |
| 1995-01-04 | 845 | 845 | 835 | 835 | 24,000 | 835 |
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