3941 レンゴー(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 284 | 285 | 284 | 285 | 17,000 | 285 |
| 1997-12-29 | 289 | 289 | 283 | 286 | 107,000 | 286 |
| 1997-12-26 | 292 | 292 | 280 | 283 | 130,000 | 283 |
| 1997-12-25 | 288 | 297 | 280 | 297 | 86,000 | 297 |
| 1997-12-24 | 296 | 296 | 284 | 284 | 100,000 | 284 |
| 1997-12-22 | 301 | 301 | 295 | 300 | 60,000 | 300 |
| 1997-12-19 | 310 | 310 | 290 | 300 | 84,000 | 300 |
| 1997-12-18 | 328 | 328 | 313 | 313 | 56,000 | 313 |
| 1997-12-17 | 312 | 335 | 312 | 335 | 106,000 | 335 |
| 1997-12-16 | 318 | 320 | 308 | 315 | 46,000 | 315 |
| 1997-12-15 | 313 | 320 | 310 | 318 | 93,000 | 318 |
| 1997-12-12 | 310 | 313 | 304 | 310 | 337,000 | 310 |
| 1997-12-11 | 333 | 333 | 310 | 310 | 189,000 | 310 |
| 1997-12-10 | 336 | 336 | 333 | 333 | 179,000 | 333 |
| 1997-12-09 | 350 | 353 | 340 | 340 | 123,000 | 340 |
| 1997-12-08 | 364 | 364 | 350 | 354 | 53,000 | 354 |
| 1997-12-05 | 380 | 380 | 360 | 364 | 204,000 | 364 |
| 1997-12-04 | 402 | 402 | 379 | 384 | 72,000 | 384 |
| 1997-12-03 | 415 | 415 | 406 | 406 | 14,000 | 406 |
| 1997-12-02 | 424 | 424 | 408 | 413 | 51,000 | 413 |
| 1997-12-01 | 417 | 424 | 417 | 424 | 89,000 | 424 |
| 1997-11-28 | 420 | 420 | 415 | 416 | 93,000 | 416 |
| 1997-11-27 | 450 | 452 | 414 | 415 | 336,000 | 415 |
| 1997-11-26 | 444 | 460 | 444 | 450 | 61,000 | 450 |
| 1997-11-25 | 442 | 445 | 432 | 444 | 75,000 | 444 |
| 1997-11-21 | 441 | 448 | 441 | 442 | 68,000 | 442 |
| 1997-11-20 | 435 | 445 | 435 | 435 | 154,000 | 435 |
| 1997-11-19 | 445 | 445 | 430 | 432 | 98,000 | 432 |
| 1997-11-18 | 483 | 491 | 465 | 465 | 243,000 | 465 |
| 1997-11-17 | 446 | 446 | 446 | 446 | 6,000 | 446 |
| 1997-11-14 | 446 | 446 | 440 | 441 | 151,000 | 441 |
| 1997-11-13 | 440 | 440 | 425 | 436 | 20,000 | 436 |
| 1997-11-12 | 457 | 460 | 452 | 455 | 142,000 | 455 |
| 1997-11-11 | 452 | 452 | 445 | 447 | 34,000 | 447 |
| 1997-11-10 | 425 | 431 | 425 | 430 | 92,000 | 430 |
| 1997-11-07 | 438 | 438 | 438 | 438 | 15,000 | 438 |
| 1997-11-06 | 479 | 480 | 472 | 473 | 27,000 | 473 |
| 1997-11-05 | 485 | 485 | 475 | 480 | 495,000 | 480 |
| 1997-11-04 | 483 | 483 | 479 | 480 | 55,000 | 480 |
| 1997-10-31 | 465 | 478 | 465 | 475 | 170,000 | 475 |
| 1997-10-30 | 462 | 473 | 448 | 470 | 82,000 | 470 |
| 1997-10-29 | 453 | 467 | 453 | 462 | 55,000 | 462 |
| 1997-10-28 | 436 | 448 | 436 | 448 | 27,000 | 448 |
| 1997-10-27 | 435 | 442 | 433 | 442 | 175,000 | 442 |
| 1997-10-24 | 460 | 475 | 460 | 470 | 97,000 | 470 |
| 1997-10-23 | 495 | 495 | 475 | 475 | 528,000 | 475 |
| 1997-10-22 | 455 | 477 | 455 | 477 | 70,000 | 477 |
| 1997-10-21 | 458 | 458 | 445 | 445 | 189,000 | 445 |
| 1997-10-20 | 475 | 475 | 449 | 453 | 295,000 | 453 |
| 1997-10-17 | 473 | 473 | 469 | 469 | 41,000 | 469 |
| 1997-10-16 | 470 | 480 | 470 | 478 | 394,000 | 478 |
| 1997-10-15 | 476 | 480 | 475 | 475 | 122,000 | 475 |
| 1997-10-14 | 480 | 480 | 475 | 476 | 103,000 | 476 |
| 1997-10-13 | 476 | 482 | 470 | 482 | 35,000 | 482 |
| 1997-10-09 | 486 | 486 | 482 | 482 | 73,000 | 482 |
| 1997-10-08 | 487 | 490 | 486 | 486 | 107,000 | 486 |
| 1997-10-07 | 490 | 495 | 486 | 486 | 113,000 | 486 |
| 1997-10-06 | 490 | 495 | 485 | 495 | 80,000 | 495 |
| 1997-10-03 | 500 | 509 | 495 | 500 | 181,000 | 500 |
| 1997-10-02 | 515 | 515 | 501 | 504 | 74,000 | 504 |
| 1997-10-01 | 510 | 535 | 500 | 530 | 164,000 | 530 |
| 1997-09-30 | 531 | 535 | 510 | 520 | 131,000 | 520 |
| 1997-09-29 | 523 | 532 | 522 | 528 | 257,000 | 528 |
| 1997-09-26 | 540 | 540 | 520 | 523 | 511,000 | 523 |
| 1997-09-25 | 574 | 577 | 550 | 550 | 28,000 | 550 |
| 1997-09-24 | 580 | 580 | 579 | 580 | 293,000 | 580 |
| 1997-09-22 | 576 | 581 | 575 | 581 | 55,000 | 581 |
| 1997-09-19 | 585 | 585 | 576 | 576 | 148,000 | 576 |
| 1997-09-18 | 597 | 600 | 588 | 588 | 290,000 | 588 |
| 1997-09-17 | 610 | 613 | 603 | 603 | 219,000 | 603 |
| 1997-09-16 | 592 | 611 | 592 | 609 | 223,000 | 609 |
| 1997-09-12 | 591 | 591 | 590 | 591 | 115,000 | 591 |
| 1997-09-11 | 603 | 603 | 592 | 592 | 142,000 | 592 |
| 1997-09-10 | 602 | 617 | 601 | 601 | 126,000 | 601 |
| 1997-09-09 | 600 | 609 | 600 | 607 | 72,000 | 607 |
| 1997-09-08 | 588 | 600 | 583 | 600 | 332,000 | 600 |
| 1997-09-05 | 586 | 591 | 586 | 588 | 11,000 | 588 |
| 1997-09-04 | 590 | 591 | 588 | 591 | 108,000 | 591 |
| 1997-09-03 | 591 | 597 | 590 | 590 | 94,000 | 590 |
| 1997-09-02 | 585 | 589 | 585 | 589 | 26,000 | 589 |
| 1997-09-01 | 585 | 589 | 580 | 589 | 115,000 | 589 |
| 1997-08-29 | 581 | 585 | 580 | 585 | 50,000 | 585 |
| 1997-08-28 | 583 | 583 | 580 | 580 | 73,000 | 580 |
| 1997-08-27 | 589 | 589 | 583 | 583 | 80,000 | 583 |
| 1997-08-26 | 593 | 599 | 585 | 590 | 119,000 | 590 |
| 1997-08-25 | 592 | 594 | 585 | 593 | 133,000 | 593 |
| 1997-08-22 | 601 | 601 | 585 | 585 | 38,000 | 585 |
| 1997-08-21 | 610 | 611 | 610 | 610 | 74,000 | 610 |
| 1997-08-20 | 606 | 611 | 606 | 610 | 22,000 | 610 |
| 1997-08-19 | 613 | 613 | 606 | 606 | 97,000 | 606 |
| 1997-08-18 | 600 | 606 | 590 | 606 | 7,000 | 606 |
| 1997-08-15 | 593 | 605 | 593 | 605 | 289,000 | 605 |
| 1997-08-14 | 574 | 590 | 574 | 590 | 67,000 | 590 |
| 1997-08-13 | 575 | 580 | 575 | 580 | 67,000 | 580 |
| 1997-08-12 | 577 | 586 | 570 | 570 | 154,000 | 570 |
| 1997-08-11 | 620 | 621 | 571 | 571 | 294,000 | 571 |
| 1997-08-08 | 625 | 625 | 617 | 624 | 59,000 | 624 |
| 1997-08-07 | 632 | 632 | 625 | 625 | 16,000 | 625 |
| 1997-08-06 | 631 | 631 | 625 | 626 | 51,000 | 626 |
| 1997-08-05 | 627 | 628 | 621 | 625 | 34,000 | 625 |
| 1997-08-04 | 640 | 640 | 621 | 621 | 65,000 | 621 |
| 1997-08-01 | 624 | 631 | 621 | 621 | 102,000 | 621 |
| 1997-07-31 | 625 | 625 | 622 | 625 | 53,000 | 625 |
| 1997-07-30 | 634 | 634 | 625 | 625 | 49,000 | 625 |
| 1997-07-29 | 648 | 648 | 644 | 644 | 34,000 | 644 |
| 1997-07-28 | 648 | 650 | 648 | 649 | 66,000 | 649 |
| 1997-07-25 | 642 | 648 | 642 | 648 | 65,000 | 648 |
| 1997-07-24 | 647 | 647 | 647 | 647 | 37,000 | 647 |
| 1997-07-23 | 644 | 647 | 640 | 647 | 117,000 | 647 |
| 1997-07-22 | 648 | 654 | 641 | 641 | 184,000 | 641 |
| 1997-07-18 | 648 | 649 | 645 | 648 | 209,000 | 648 |
| 1997-07-17 | 655 | 665 | 652 | 653 | 219,000 | 653 |
| 1997-07-16 | 655 | 664 | 650 | 655 | 500,000 | 655 |
| 1997-07-15 | 674 | 674 | 649 | 665 | 341,000 | 665 |
| 1997-07-14 | 690 | 690 | 675 | 681 | 51,000 | 681 |
| 1997-07-11 | 668 | 670 | 665 | 670 | 137,000 | 670 |
| 1997-07-10 | 665 | 665 | 652 | 664 | 64,000 | 664 |
| 1997-07-09 | 665 | 665 | 660 | 665 | 61,000 | 665 |
| 1997-07-08 | 662 | 665 | 662 | 665 | 81,000 | 665 |
| 1997-07-07 | 674 | 674 | 662 | 662 | 65,000 | 662 |
| 1997-07-04 | 684 | 685 | 674 | 674 | 64,000 | 674 |
| 1997-07-03 | 710 | 710 | 690 | 690 | 72,000 | 690 |
| 1997-07-02 | 718 | 718 | 701 | 715 | 107,000 | 715 |
| 1997-07-01 | 715 | 715 | 707 | 708 | 95,000 | 708 |
| 1997-06-30 | 715 | 719 | 710 | 719 | 142,000 | 719 |
| 1997-06-27 | 713 | 715 | 712 | 715 | 213,000 | 715 |
| 1997-06-26 | 710 | 711 | 704 | 711 | 310,000 | 711 |
| 1997-06-25 | 702 | 710 | 702 | 709 | 76,000 | 709 |
| 1997-06-24 | 700 | 710 | 700 | 710 | 122,000 | 710 |
| 1997-06-23 | 700 | 700 | 690 | 690 | 186,000 | 690 |
| 1997-06-20 | 692 | 695 | 685 | 685 | 99,000 | 685 |
| 1997-06-19 | 696 | 700 | 691 | 692 | 259,000 | 692 |
| 1997-06-18 | 700 | 700 | 695 | 695 | 80,000 | 695 |
| 1997-06-17 | 687 | 700 | 686 | 700 | 95,000 | 700 |
| 1997-06-16 | 699 | 699 | 685 | 685 | 155,000 | 685 |
| 1997-06-13 | 692 | 697 | 690 | 690 | 81,000 | 690 |
| 1997-06-12 | 688 | 700 | 687 | 699 | 51,000 | 699 |
| 1997-06-11 | 676 | 697 | 676 | 688 | 134,000 | 688 |
| 1997-06-10 | 676 | 680 | 676 | 676 | 115,000 | 676 |
| 1997-06-09 | 671 | 676 | 671 | 676 | 104,000 | 676 |
| 1997-06-06 | 669 | 670 | 669 | 670 | 69,000 | 670 |
| 1997-06-05 | 675 | 675 | 668 | 669 | 163,000 | 669 |
| 1997-06-04 | 675 | 681 | 675 | 681 | 24,000 | 681 |
| 1997-06-03 | 669 | 680 | 669 | 680 | 81,000 | 680 |
| 1997-06-02 | 654 | 670 | 654 | 670 | 69,000 | 670 |
| 1997-05-30 | 648 | 666 | 648 | 654 | 92,000 | 654 |
| 1997-05-29 | 651 | 651 | 648 | 648 | 117,000 | 648 |
| 1997-05-28 | 642 | 652 | 640 | 651 | 198,000 | 651 |
| 1997-05-27 | 655 | 657 | 638 | 642 | 83,000 | 642 |
| 1997-05-26 | 661 | 668 | 658 | 658 | 171,000 | 658 |
| 1997-05-23 | 678 | 678 | 665 | 668 | 254,000 | 668 |
| 1997-05-22 | 680 | 680 | 678 | 678 | 236,000 | 678 |
| 1997-05-21 | 676 | 681 | 676 | 680 | 104,000 | 680 |
| 1997-05-20 | 675 | 679 | 675 | 675 | 97,000 | 675 |
| 1997-05-19 | 665 | 682 | 665 | 674 | 303,000 | 674 |
| 1997-05-16 | 671 | 671 | 670 | 670 | 102,000 | 670 |
| 1997-05-15 | 669 | 671 | 668 | 671 | 404,000 | 671 |
| 1997-05-14 | 692 | 692 | 671 | 671 | 243,000 | 671 |
| 1997-05-13 | 709 | 710 | 692 | 692 | 170,000 | 692 |
| 1997-05-12 | 666 | 700 | 666 | 700 | 121,000 | 700 |
| 1997-05-09 | 675 | 676 | 674 | 675 | 84,000 | 675 |
| 1997-05-08 | 671 | 675 | 671 | 675 | 99,000 | 675 |
| 1997-05-07 | 669 | 672 | 668 | 670 | 100,000 | 670 |
| 1997-05-06 | 660 | 681 | 660 | 668 | 80,000 | 668 |
| 1997-05-02 | 644 | 650 | 637 | 642 | 235,000 | 642 |
| 1997-05-01 | 634 | 646 | 634 | 634 | 66,000 | 634 |
| 1997-04-30 | 625 | 634 | 625 | 628 | 267,000 | 628 |
| 1997-04-28 | 623 | 623 | 621 | 622 | 25,000 | 622 |
| 1997-04-25 | 621 | 621 | 618 | 621 | 101,000 | 621 |
| 1997-04-24 | 614 | 622 | 614 | 621 | 136,000 | 621 |
| 1997-04-23 | 610 | 621 | 610 | 616 | 221,000 | 616 |
| 1997-04-22 | 606 | 606 | 600 | 604 | 192,000 | 604 |
| 1997-04-21 | 589 | 600 | 583 | 600 | 192,000 | 600 |
| 1997-04-18 | 579 | 586 | 574 | 583 | 89,000 | 583 |
| 1997-04-17 | 551 | 596 | 551 | 580 | 327,000 | 580 |
| 1997-04-16 | 561 | 563 | 561 | 561 | 141,000 | 561 |
| 1997-04-15 | 560 | 567 | 560 | 560 | 92,000 | 560 |
| 1997-04-14 | 567 | 568 | 560 | 564 | 464,000 | 564 |
| 1997-04-11 | 567 | 569 | 563 | 566 | 81,000 | 566 |
| 1997-04-10 | 569 | 572 | 562 | 567 | 146,000 | 567 |
| 1997-04-09 | 571 | 571 | 567 | 569 | 120,000 | 569 |
| 1997-04-08 | 570 | 576 | 561 | 576 | 239,000 | 576 |
| 1997-04-07 | 570 | 577 | 570 | 570 | 60,000 | 570 |
| 1997-04-04 | 591 | 591 | 579 | 579 | 85,000 | 579 |
| 1997-04-03 | 578 | 598 | 578 | 591 | 678,000 | 591 |
| 1997-04-02 | 597 | 597 | 583 | 593 | 27,000 | 593 |
| 1997-04-01 | 583 | 599 | 583 | 599 | 31,000 | 599 |
| 1997-03-31 | 571 | 610 | 570 | 610 | 198,000 | 610 |
| 1997-03-28 | 580 | 583 | 574 | 577 | 37,000 | 577 |
| 1997-03-27 | 600 | 609 | 580 | 580 | 206,000 | 580 |
| 1997-03-26 | 600 | 600 | 597 | 597 | 9,000 | 597 |
| 1997-03-25 | 600 | 603 | 600 | 600 | 51,000 | 600 |
| 1997-03-24 | 598 | 602 | 598 | 598 | 78,000 | 598 |
| 1997-03-21 | 594 | 597 | 591 | 597 | 56,000 | 597 |
| 1997-03-19 | 597 | 603 | 591 | 591 | 33,000 | 591 |
| 1997-03-18 | 598 | 600 | 596 | 596 | 79,000 | 596 |
| 1997-03-17 | 613 | 613 | 590 | 596 | 150,000 | 596 |
| 1997-03-14 | 606 | 606 | 592 | 594 | 275,000 | 594 |
| 1997-03-13 | 615 | 618 | 615 | 616 | 25,000 | 616 |
| 1997-03-12 | 606 | 620 | 606 | 620 | 94,000 | 620 |
| 1997-03-11 | 616 | 616 | 606 | 606 | 39,000 | 606 |
| 1997-03-10 | 604 | 606 | 599 | 606 | 100,000 | 606 |
| 1997-03-07 | 600 | 608 | 600 | 605 | 97,000 | 605 |
| 1997-03-06 | 601 | 609 | 601 | 603 | 28,000 | 603 |
| 1997-03-05 | 604 | 604 | 594 | 601 | 214,000 | 601 |
| 1997-03-04 | 603 | 604 | 601 | 603 | 211,000 | 603 |
| 1997-03-03 | 600 | 610 | 600 | 603 | 225,000 | 603 |
| 1997-02-28 | 601 | 601 | 595 | 600 | 82,000 | 600 |
| 1997-02-27 | 600 | 609 | 598 | 600 | 81,000 | 600 |
| 1997-02-26 | 600 | 616 | 600 | 610 | 131,000 | 610 |
| 1997-02-25 | 593 | 605 | 592 | 597 | 59,000 | 597 |
| 1997-02-24 | 611 | 611 | 591 | 591 | 175,000 | 591 |
| 1997-02-21 | 616 | 623 | 611 | 611 | 158,000 | 611 |
| 1997-02-20 | 625 | 629 | 624 | 626 | 71,000 | 626 |
| 1997-02-19 | 615 | 620 | 615 | 619 | 93,000 | 619 |
| 1997-02-18 | 631 | 631 | 615 | 616 | 106,000 | 616 |
| 1997-02-17 | 627 | 629 | 624 | 624 | 41,000 | 624 |
| 1997-02-14 | 621 | 630 | 621 | 624 | 41,000 | 624 |
| 1997-02-13 | 637 | 639 | 625 | 631 | 122,000 | 631 |
| 1997-02-12 | 636 | 640 | 635 | 635 | 25,000 | 635 |
| 1997-02-10 | 635 | 640 | 630 | 640 | 226,000 | 640 |
| 1997-02-07 | 626 | 636 | 626 | 635 | 288,000 | 635 |
| 1997-02-06 | 624 | 638 | 624 | 627 | 18,000 | 627 |
| 1997-02-05 | 625 | 630 | 610 | 630 | 40,000 | 630 |
| 1997-02-04 | 640 | 648 | 640 | 645 | 92,000 | 645 |
| 1997-02-03 | 639 | 640 | 638 | 640 | 39,000 | 640 |
| 1997-01-31 | 638 | 640 | 637 | 638 | 159,000 | 638 |
| 1997-01-30 | 644 | 644 | 635 | 635 | 51,000 | 635 |
| 1997-01-29 | 630 | 650 | 630 | 645 | 207,000 | 645 |
| 1997-01-28 | 610 | 620 | 606 | 620 | 240,000 | 620 |
| 1997-01-27 | 605 | 610 | 605 | 605 | 142,000 | 605 |
| 1997-01-24 | 616 | 616 | 605 | 610 | 286,000 | 610 |
| 1997-01-23 | 616 | 616 | 614 | 615 | 65,000 | 615 |
| 1997-01-22 | 608 | 614 | 607 | 614 | 123,000 | 614 |
| 1997-01-21 | 601 | 606 | 601 | 602 | 30,000 | 602 |
| 1997-01-20 | 608 | 610 | 605 | 610 | 126,000 | 610 |
| 1997-01-17 | 607 | 611 | 604 | 608 | 180,000 | 608 |
| 1997-01-16 | 604 | 608 | 601 | 601 | 88,000 | 601 |
| 1997-01-14 | 609 | 610 | 591 | 610 | 93,000 | 610 |
| 1997-01-13 | 600 | 610 | 597 | 610 | 280,000 | 610 |
| 1997-01-10 | 630 | 630 | 600 | 600 | 243,000 | 600 |
| 1997-01-09 | 642 | 649 | 630 | 630 | 37,000 | 630 |
| 1997-01-08 | 643 | 650 | 643 | 645 | 90,000 | 645 |
| 1997-01-07 | 659 | 659 | 638 | 643 | 35,000 | 643 |
| 1997-01-06 | 648 | 658 | 648 | 658 | 43,000 | 658 |
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