3941 レンゴー(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 648 | 658 | 640 | 658 | 43,000 | 658 |
| 1996-12-27 | 658 | 658 | 648 | 655 | 59,000 | 655 |
| 1996-12-26 | 666 | 667 | 651 | 651 | 29,000 | 651 |
| 1996-12-25 | 661 | 666 | 660 | 666 | 113,000 | 666 |
| 1996-12-24 | 677 | 677 | 666 | 666 | 124,000 | 666 |
| 1996-12-20 | 677 | 677 | 670 | 677 | 48,000 | 677 |
| 1996-12-19 | 678 | 678 | 670 | 670 | 97,000 | 670 |
| 1996-12-18 | 678 | 684 | 678 | 678 | 99,000 | 678 |
| 1996-12-17 | 680 | 682 | 678 | 678 | 109,000 | 678 |
| 1996-12-16 | 682 | 690 | 678 | 680 | 112,000 | 680 |
| 1996-12-13 | 700 | 700 | 690 | 692 | 287,000 | 692 |
| 1996-12-12 | 701 | 701 | 695 | 700 | 105,000 | 700 |
| 1996-12-11 | 715 | 715 | 705 | 705 | 91,000 | 705 |
| 1996-12-10 | 711 | 720 | 710 | 710 | 298,000 | 710 |
| 1996-12-09 | 713 | 713 | 709 | 710 | 228,000 | 710 |
| 1996-12-06 | 720 | 720 | 713 | 713 | 171,000 | 713 |
| 1996-12-05 | 711 | 720 | 711 | 719 | 97,000 | 719 |
| 1996-12-04 | 710 | 710 | 709 | 709 | 22,000 | 709 |
| 1996-12-03 | 701 | 711 | 701 | 711 | 57,000 | 711 |
| 1996-12-02 | 711 | 711 | 701 | 701 | 59,000 | 701 |
| 1996-11-29 | 714 | 720 | 711 | 713 | 159,000 | 713 |
| 1996-11-28 | 720 | 720 | 713 | 714 | 124,000 | 714 |
| 1996-11-27 | 720 | 723 | 720 | 720 | 173,000 | 720 |
| 1996-11-26 | 720 | 725 | 720 | 725 | 36,000 | 725 |
| 1996-11-25 | 734 | 739 | 728 | 730 | 192,000 | 730 |
| 1996-11-22 | 733 | 735 | 733 | 735 | 32,000 | 735 |
| 1996-11-21 | 740 | 740 | 733 | 733 | 174,000 | 733 |
| 1996-11-20 | 739 | 750 | 732 | 739 | 47,000 | 739 |
| 1996-11-19 | 723 | 729 | 723 | 729 | 116,000 | 729 |
| 1996-11-18 | 727 | 727 | 721 | 722 | 43,000 | 722 |
| 1996-11-15 | 727 | 739 | 721 | 721 | 126,000 | 721 |
| 1996-11-14 | 733 | 733 | 727 | 727 | 132,000 | 727 |
| 1996-11-13 | 730 | 738 | 726 | 727 | 451,000 | 727 |
| 1996-11-12 | 728 | 730 | 727 | 727 | 101,000 | 727 |
| 1996-11-11 | 731 | 735 | 727 | 727 | 351,000 | 727 |
| 1996-11-08 | 740 | 740 | 730 | 731 | 116,000 | 731 |
| 1996-11-07 | 739 | 739 | 731 | 731 | 47,000 | 731 |
| 1996-11-06 | 728 | 729 | 727 | 729 | 189,000 | 729 |
| 1996-11-05 | 736 | 736 | 728 | 728 | 65,000 | 728 |
| 1996-11-01 | 727 | 728 | 727 | 727 | 29,000 | 727 |
| 1996-10-31 | 729 | 729 | 727 | 727 | 51,000 | 727 |
| 1996-10-30 | 742 | 742 | 728 | 728 | 318,000 | 728 |
| 1996-10-29 | 747 | 751 | 742 | 742 | 191,000 | 742 |
| 1996-10-28 | 735 | 740 | 735 | 737 | 106,000 | 737 |
| 1996-10-25 | 735 | 736 | 734 | 734 | 204,000 | 734 |
| 1996-10-24 | 738 | 740 | 734 | 734 | 226,000 | 734 |
| 1996-10-23 | 734 | 736 | 734 | 735 | 298,000 | 735 |
| 1996-10-22 | 740 | 740 | 738 | 739 | 72,000 | 739 |
| 1996-10-21 | 739 | 743 | 738 | 738 | 94,000 | 738 |
| 1996-10-18 | 727 | 737 | 727 | 734 | 135,000 | 734 |
| 1996-10-17 | 723 | 727 | 722 | 727 | 105,000 | 727 |
| 1996-10-16 | 710 | 718 | 710 | 718 | 263,000 | 718 |
| 1996-10-15 | 710 | 713 | 709 | 710 | 46,000 | 710 |
| 1996-10-14 | 708 | 710 | 702 | 710 | 176,000 | 710 |
| 1996-10-11 | 712 | 712 | 703 | 710 | 47,000 | 710 |
| 1996-10-09 | 713 | 721 | 713 | 713 | 68,000 | 713 |
| 1996-10-08 | 714 | 724 | 714 | 723 | 153,000 | 723 |
| 1996-10-07 | 725 | 725 | 721 | 724 | 54,000 | 724 |
| 1996-10-04 | 740 | 740 | 728 | 728 | 70,000 | 728 |
| 1996-10-03 | 730 | 740 | 729 | 740 | 170,000 | 740 |
| 1996-10-02 | 738 | 738 | 730 | 730 | 221,000 | 730 |
| 1996-10-01 | 728 | 744 | 728 | 738 | 97,000 | 738 |
| 1996-09-30 | 750 | 750 | 740 | 747 | 281,000 | 747 |
| 1996-09-27 | 749 | 750 | 744 | 750 | 144,000 | 750 |
| 1996-09-26 | 749 | 753 | 740 | 745 | 578,000 | 745 |
| 1996-09-25 | 745 | 749 | 740 | 749 | 77,000 | 749 |
| 1996-09-24 | 749 | 749 | 734 | 749 | 45,000 | 749 |
| 1996-09-20 | 755 | 756 | 745 | 746 | 267,000 | 746 |
| 1996-09-19 | 739 | 745 | 726 | 745 | 125,000 | 745 |
| 1996-09-18 | 734 | 743 | 734 | 739 | 97,000 | 739 |
| 1996-09-17 | 727 | 727 | 710 | 720 | 99,000 | 720 |
| 1996-09-13 | 717 | 727 | 717 | 722 | 232,000 | 722 |
| 1996-09-12 | 743 | 743 | 716 | 717 | 54,000 | 717 |
| 1996-09-11 | 736 | 736 | 730 | 735 | 120,000 | 735 |
| 1996-09-10 | 730 | 735 | 730 | 731 | 182,000 | 731 |
| 1996-09-09 | 718 | 725 | 718 | 725 | 73,000 | 725 |
| 1996-09-06 | 718 | 725 | 711 | 720 | 261,000 | 720 |
| 1996-09-05 | 712 | 731 | 712 | 730 | 57,000 | 730 |
| 1996-09-04 | 726 | 726 | 702 | 711 | 42,000 | 711 |
| 1996-09-03 | 731 | 731 | 721 | 723 | 58,000 | 723 |
| 1996-09-02 | 731 | 731 | 731 | 731 | 9,000 | 731 |
| 1996-08-30 | 714 | 714 | 707 | 711 | 58,000 | 711 |
| 1996-08-29 | 737 | 737 | 712 | 712 | 13,000 | 712 |
| 1996-08-28 | 737 | 740 | 718 | 737 | 55,000 | 737 |
| 1996-08-27 | 738 | 747 | 728 | 728 | 31,000 | 728 |
| 1996-08-26 | 757 | 757 | 736 | 737 | 27,000 | 737 |
| 1996-08-23 | 760 | 760 | 751 | 759 | 231,000 | 759 |
| 1996-08-22 | 736 | 751 | 736 | 741 | 28,000 | 741 |
| 1996-08-21 | 761 | 761 | 735 | 735 | 70,000 | 735 |
| 1996-08-20 | 747 | 759 | 747 | 751 | 189,000 | 751 |
| 1996-08-19 | 725 | 740 | 725 | 740 | 65,000 | 740 |
| 1996-08-16 | 720 | 725 | 718 | 725 | 70,000 | 725 |
| 1996-08-15 | 726 | 728 | 720 | 720 | 113,000 | 720 |
| 1996-08-14 | 706 | 722 | 705 | 722 | 59,000 | 722 |
| 1996-08-13 | 718 | 718 | 704 | 704 | 17,000 | 704 |
| 1996-08-12 | 718 | 721 | 718 | 718 | 36,000 | 718 |
| 1996-08-09 | 729 | 729 | 724 | 728 | 173,000 | 728 |
| 1996-08-08 | 724 | 729 | 723 | 729 | 172,000 | 729 |
| 1996-08-07 | 727 | 727 | 720 | 724 | 107,000 | 724 |
| 1996-08-06 | 732 | 732 | 728 | 728 | 105,000 | 728 |
| 1996-08-05 | 732 | 732 | 728 | 732 | 64,000 | 732 |
| 1996-08-02 | 728 | 733 | 728 | 728 | 12,000 | 728 |
| 1996-08-01 | 729 | 733 | 729 | 733 | 55,000 | 733 |
| 1996-07-31 | 733 | 733 | 728 | 728 | 20,000 | 728 |
| 1996-07-30 | 737 | 737 | 728 | 728 | 40,000 | 728 |
| 1996-07-29 | 730 | 737 | 730 | 730 | 60,000 | 730 |
| 1996-07-26 | 732 | 739 | 729 | 729 | 561,000 | 729 |
| 1996-07-25 | 739 | 739 | 729 | 730 | 46,000 | 730 |
| 1996-07-24 | 751 | 751 | 743 | 743 | 57,000 | 743 |
| 1996-07-23 | 745 | 752 | 741 | 752 | 95,000 | 752 |
| 1996-07-22 | 759 | 759 | 750 | 750 | 45,000 | 750 |
| 1996-07-19 | 770 | 770 | 759 | 759 | 150,000 | 759 |
| 1996-07-18 | 762 | 765 | 759 | 760 | 144,000 | 760 |
| 1996-07-17 | 759 | 759 | 758 | 758 | 72,000 | 758 |
| 1996-07-16 | 760 | 760 | 754 | 754 | 88,000 | 754 |
| 1996-07-15 | 760 | 764 | 760 | 762 | 27,000 | 762 |
| 1996-07-12 | 766 | 773 | 763 | 764 | 30,000 | 764 |
| 1996-07-11 | 761 | 766 | 760 | 766 | 63,000 | 766 |
| 1996-07-10 | 761 | 775 | 761 | 761 | 121,000 | 761 |
| 1996-07-09 | 758 | 760 | 750 | 760 | 130,000 | 760 |
| 1996-07-08 | 762 | 762 | 753 | 753 | 54,000 | 753 |
| 1996-07-05 | 777 | 779 | 772 | 772 | 106,000 | 772 |
| 1996-07-04 | 776 | 779 | 774 | 779 | 137,000 | 779 |
| 1996-07-03 | 779 | 779 | 779 | 779 | 25,000 | 779 |
| 1996-07-02 | 779 | 785 | 775 | 783 | 210,000 | 783 |
| 1996-07-01 | 779 | 784 | 772 | 779 | 286,000 | 779 |
| 1996-06-28 | 756 | 770 | 755 | 770 | 81,000 | 770 |
| 1996-06-27 | 754 | 765 | 753 | 755 | 55,000 | 755 |
| 1996-06-26 | 749 | 757 | 747 | 751 | 34,000 | 751 |
| 1996-06-25 | 743 | 750 | 743 | 750 | 503,000 | 750 |
| 1996-06-24 | 748 | 752 | 742 | 743 | 413,000 | 743 |
| 1996-06-21 | 753 | 753 | 748 | 748 | 143,000 | 748 |
| 1996-06-20 | 743 | 750 | 737 | 750 | 536,000 | 750 |
| 1996-06-19 | 754 | 754 | 737 | 743 | 874,000 | 743 |
| 1996-06-18 | 755 | 759 | 750 | 754 | 193,000 | 754 |
| 1996-06-17 | 758 | 758 | 751 | 756 | 266,000 | 756 |
| 1996-06-14 | 746 | 755 | 745 | 755 | 363,000 | 755 |
| 1996-06-13 | 748 | 751 | 745 | 745 | 302,000 | 745 |
| 1996-06-12 | 740 | 749 | 739 | 749 | 166,000 | 749 |
| 1996-06-11 | 748 | 749 | 747 | 749 | 71,000 | 749 |
| 1996-06-10 | 754 | 754 | 747 | 747 | 92,000 | 747 |
| 1996-06-07 | 766 | 766 | 758 | 760 | 188,000 | 760 |
| 1996-06-06 | 769 | 769 | 768 | 768 | 35,000 | 768 |
| 1996-06-05 | 769 | 771 | 769 | 771 | 161,000 | 771 |
| 1996-06-04 | 770 | 770 | 768 | 770 | 83,000 | 770 |
| 1996-06-03 | 774 | 774 | 766 | 770 | 133,000 | 770 |
| 1996-05-31 | 771 | 771 | 770 | 770 | 161,000 | 770 |
| 1996-05-30 | 772 | 772 | 766 | 767 | 128,000 | 767 |
| 1996-05-29 | 777 | 780 | 775 | 780 | 44,000 | 780 |
| 1996-05-28 | 772 | 782 | 770 | 777 | 261,000 | 777 |
| 1996-05-27 | 790 | 790 | 771 | 771 | 120,000 | 771 |
| 1996-05-24 | 791 | 792 | 783 | 790 | 43,000 | 790 |
| 1996-05-23 | 802 | 802 | 797 | 799 | 99,000 | 799 |
| 1996-05-22 | 815 | 817 | 805 | 810 | 206,000 | 810 |
| 1996-05-21 | 816 | 816 | 802 | 815 | 42,000 | 815 |
| 1996-05-20 | 815 | 824 | 815 | 816 | 215,000 | 816 |
| 1996-05-17 | 815 | 815 | 812 | 812 | 72,000 | 812 |
| 1996-05-16 | 825 | 825 | 815 | 815 | 131,000 | 815 |
| 1996-05-15 | 802 | 825 | 801 | 825 | 384,000 | 825 |
| 1996-05-14 | 779 | 779 | 771 | 772 | 49,000 | 772 |
| 1996-05-13 | 795 | 795 | 769 | 769 | 36,000 | 769 |
| 1996-05-10 | 784 | 785 | 777 | 777 | 227,000 | 777 |
| 1996-05-09 | 785 | 796 | 785 | 785 | 86,000 | 785 |
| 1996-05-08 | 782 | 800 | 782 | 795 | 82,000 | 795 |
| 1996-05-07 | 800 | 802 | 785 | 785 | 120,000 | 785 |
| 1996-05-02 | 800 | 800 | 787 | 800 | 129,000 | 800 |
| 1996-05-01 | 791 | 797 | 790 | 795 | 247,000 | 795 |
| 1996-04-30 | 782 | 790 | 782 | 790 | 434,000 | 790 |
| 1996-04-26 | 785 | 790 | 785 | 790 | 196,000 | 790 |
| 1996-04-25 | 791 | 793 | 781 | 782 | 118,000 | 782 |
| 1996-04-24 | 781 | 781 | 773 | 781 | 133,000 | 781 |
| 1996-04-23 | 780 | 781 | 775 | 781 | 146,000 | 781 |
| 1996-04-22 | 780 | 780 | 772 | 780 | 137,000 | 780 |
| 1996-04-19 | 789 | 798 | 780 | 780 | 772,000 | 780 |
| 1996-04-18 | 791 | 793 | 788 | 791 | 376,000 | 791 |
| 1996-04-17 | 795 | 795 | 791 | 793 | 60,000 | 793 |
| 1996-04-16 | 800 | 800 | 796 | 797 | 172,000 | 797 |
| 1996-04-15 | 801 | 805 | 800 | 801 | 172,000 | 801 |
| 1996-04-12 | 790 | 799 | 785 | 793 | 410,000 | 793 |
| 1996-04-11 | 779 | 784 | 776 | 784 | 26,000 | 784 |
| 1996-04-10 | 790 | 790 | 789 | 789 | 40,000 | 789 |
| 1996-04-09 | 789 | 790 | 788 | 790 | 328,000 | 790 |
| 1996-04-08 | 781 | 789 | 780 | 788 | 42,000 | 788 |
| 1996-04-05 | 775 | 782 | 774 | 782 | 50,000 | 782 |
| 1996-04-04 | 775 | 775 | 774 | 775 | 51,000 | 775 |
| 1996-04-03 | 790 | 790 | 780 | 785 | 71,000 | 785 |
| 1996-04-02 | 800 | 800 | 785 | 790 | 168,000 | 790 |
| 1996-04-01 | 778 | 802 | 778 | 802 | 414,000 | 802 |
| 1996-03-29 | 770 | 778 | 765 | 778 | 504,000 | 778 |
| 1996-03-28 | 764 | 771 | 764 | 770 | 174,000 | 770 |
| 1996-03-27 | 770 | 770 | 757 | 764 | 142,000 | 764 |
| 1996-03-26 | 773 | 773 | 760 | 760 | 17,000 | 760 |
| 1996-03-25 | 764 | 771 | 764 | 770 | 52,000 | 770 |
| 1996-03-22 | 765 | 770 | 764 | 769 | 118,000 | 769 |
| 1996-03-21 | 743 | 765 | 743 | 765 | 160,000 | 765 |
| 1996-03-19 | 755 | 755 | 750 | 750 | 35,000 | 750 |
| 1996-03-18 | 755 | 755 | 745 | 750 | 158,000 | 750 |
| 1996-03-15 | 755 | 758 | 755 | 755 | 112,000 | 755 |
| 1996-03-14 | 757 | 760 | 757 | 760 | 33,000 | 760 |
| 1996-03-13 | 760 | 762 | 760 | 760 | 85,000 | 760 |
| 1996-03-12 | 752 | 760 | 750 | 760 | 210,000 | 760 |
| 1996-03-11 | 740 | 753 | 740 | 752 | 174,000 | 752 |
| 1996-03-08 | 739 | 750 | 739 | 750 | 151,000 | 750 |
| 1996-03-07 | 752 | 754 | 740 | 753 | 89,000 | 753 |
| 1996-03-06 | 753 | 754 | 750 | 754 | 76,000 | 754 |
| 1996-03-05 | 742 | 753 | 742 | 753 | 206,000 | 753 |
| 1996-03-04 | 745 | 750 | 742 | 745 | 106,000 | 745 |
| 1996-03-01 | 749 | 752 | 745 | 745 | 112,000 | 745 |
| 1996-02-29 | 751 | 754 | 750 | 750 | 104,000 | 750 |
| 1996-02-28 | 750 | 751 | 750 | 751 | 88,000 | 751 |
| 1996-02-27 | 754 | 754 | 748 | 750 | 312,000 | 750 |
| 1996-02-26 | 740 | 751 | 740 | 751 | 223,000 | 751 |
| 1996-02-23 | 739 | 741 | 739 | 740 | 90,000 | 740 |
| 1996-02-22 | 734 | 739 | 734 | 739 | 203,000 | 739 |
| 1996-02-21 | 732 | 738 | 730 | 734 | 146,000 | 734 |
| 1996-02-20 | 731 | 732 | 730 | 732 | 304,000 | 732 |
| 1996-02-19 | 732 | 732 | 730 | 731 | 16,000 | 731 |
| 1996-02-16 | 725 | 738 | 725 | 732 | 74,000 | 732 |
| 1996-02-15 | 732 | 737 | 732 | 733 | 121,000 | 733 |
| 1996-02-14 | 730 | 734 | 725 | 732 | 229,000 | 732 |
| 1996-02-13 | 708 | 726 | 708 | 723 | 152,000 | 723 |
| 1996-02-09 | 725 | 725 | 708 | 708 | 169,000 | 708 |
| 1996-02-08 | 728 | 730 | 720 | 725 | 236,000 | 725 |
| 1996-02-07 | 736 | 736 | 725 | 730 | 475,000 | 730 |
| 1996-02-06 | 736 | 736 | 730 | 736 | 68,000 | 736 |
| 1996-02-05 | 738 | 738 | 736 | 736 | 39,000 | 736 |
| 1996-02-02 | 738 | 739 | 735 | 736 | 85,000 | 736 |
| 1996-02-01 | 730 | 735 | 726 | 733 | 260,000 | 733 |
| 1996-01-31 | 720 | 732 | 720 | 730 | 102,000 | 730 |
| 1996-01-30 | 718 | 720 | 718 | 718 | 174,000 | 718 |
| 1996-01-29 | 716 | 721 | 716 | 718 | 110,000 | 718 |
| 1996-01-26 | 718 | 718 | 710 | 716 | 71,000 | 716 |
| 1996-01-25 | 715 | 725 | 715 | 718 | 169,000 | 718 |
| 1996-01-24 | 715 | 720 | 710 | 715 | 47,000 | 715 |
| 1996-01-23 | 720 | 720 | 715 | 715 | 94,000 | 715 |
| 1996-01-22 | 720 | 725 | 715 | 720 | 133,000 | 720 |
| 1996-01-19 | 717 | 717 | 713 | 715 | 51,000 | 715 |
| 1996-01-18 | 712 | 717 | 711 | 717 | 155,000 | 717 |
| 1996-01-17 | 711 | 715 | 711 | 715 | 54,000 | 715 |
| 1996-01-16 | 707 | 715 | 707 | 711 | 202,000 | 711 |
| 1996-01-12 | 717 | 717 | 710 | 716 | 389,000 | 716 |
| 1996-01-11 | 704 | 720 | 704 | 720 | 1,093,000 | 720 |
| 1996-01-10 | 695 | 715 | 695 | 710 | 133,000 | 710 |
| 1996-01-09 | 695 | 704 | 690 | 700 | 239,000 | 700 |
| 1996-01-08 | 690 | 699 | 690 | 698 | 154,000 | 698 |
| 1996-01-05 | 720 | 720 | 706 | 706 | 101,000 | 706 |
| 1996-01-04 | 710 | 720 | 710 | 720 | 34,000 | 720 |
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