3941 レンゴー(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	525	525	521	525	118,000	525
1999-12-29	531	534	525	525	124,000	525
1999-12-28	540	540	531	531	166,000	531
1999-12-27	538	545	536	540	174,000	540
1999-12-24	560	560	547	547	223,000	547
1999-12-22	557	562	552	558	253,000	558
1999-12-21	561	567	557	563	222,000	563
1999-12-20	570	571	561	565	238,000	565
1999-12-17	572	576	568	570	385,000	570
1999-12-16	571	580	565	572	631,000	572
1999-12-15	570	570	560	561	282,000	561
1999-12-14	575	575	560	560	396,000	560
1999-12-13	565	569	560	560	240,000	560
1999-12-10	565	575	561	565	461,000	565
1999-12-09	560	571	560	565	224,000	565
1999-12-08	581	583	563	570	576,000	570
1999-12-07	580	590	576	580	700,000	580
1999-12-06	592	594	585	585	174,000	585
1999-12-03	586	592	581	590	417,000	590
1999-12-02	594	594	573	576	304,000	576
1999-12-01	578	600	573	585	795,000	585
1999-11-30	586	586	573	578	292,000	578
1999-11-29	578	578	570	576	257,000	576
1999-11-26	580	588	570	588	396,000	588
1999-11-25	595	596	581	582	601,000	582
1999-11-24	587	594	580	585	789,000	585
1999-11-22	593	593	584	587	537,000	587
1999-11-19	578	590	572	579	761,000	579
1999-11-18	552	568	551	568	438,000	568
1999-11-17	540	570	535	549	807,000	549
1999-11-16	530	550	530	532	604,000	532
1999-11-15	552	552	523	527	545,000	527
1999-11-12	550	564	550	555	539,000	555
1999-11-11	568	570	558	558	433,000	558
1999-11-10	560	562	555	562	698,000	562
1999-11-09	561	571	540	561	1,247,000	561
1999-11-08	585	588	571	571	335,000	571
1999-11-05	599	599	588	590	515,000	590
1999-11-04	595	603	589	589	762,000	589
1999-11-02	578	581	562	575	364,000	575
1999-11-01	570	577	566	572	638,000	572
1999-10-29	588	588	550	550	415,000	550
1999-10-28	582	588	569	579	330,000	579
1999-10-27	588	595	584	586	310,000	586
1999-10-26	600	600	593	593	172,000	593
1999-10-25	590	605	590	600	888,000	600
1999-10-22	600	601	590	590	239,000	590
1999-10-21	602	604	595	597	350,000	597
1999-10-20	593	597	585	593	829,000	593
1999-10-19	589	590	578	583	479,000	583
1999-10-18	595	609	582	582	900,000	582
1999-10-15	636	638	600	608	667,000	608
1999-10-14	636	645	625	636	176,000	636
1999-10-13	655	657	622	636	399,000	636
1999-10-12	692	692	650	665	230,000	665
1999-10-08	664	690	664	688	889,000	688
1999-10-07	640	665	640	654	789,000	654
1999-10-06	640	641	631	635	419,000	635
1999-10-05	659	666	641	642	434,000	642
1999-10-04	673	675	667	669	186,000	669
1999-10-01	691	691	670	675	328,000	675
1999-09-30	687	695	667	689	776,000	689
1999-09-29	691	708	690	707	158,000	707
1999-09-28	695	710	695	710	121,000	710
1999-09-27	693	696	690	690	132,000	690
1999-09-24	694	699	690	692	276,000	692
1999-09-22	690	714	689	697	368,000	697
1999-09-21	699	709	699	709	178,000	709
1999-09-20	708	717	696	710	318,000	710
1999-09-17	700	710	689	710	305,000	710
1999-09-16	690	710	688	710	981,000	710
1999-09-14	691	696	690	694	370,000	694
1999-09-13	700	706	696	696	500,000	696
1999-09-10	701	704	690	690	315,000	690
1999-09-09	699	704	696	696	332,000	696
1999-09-08	691	700	690	690	582,000	690
1999-09-07	709	710	691	691	323,000	691
1999-09-06	720	720	698	698	355,000	698
1999-09-03	690	699	690	696	79,000	696
1999-09-02	710	712	680	707	266,000	707
1999-09-01	709	710	695	707	252,000	707
1999-08-31	720	720	699	720	288,000	720
1999-08-30	705	720	702	710	456,000	710
1999-08-27	680	689	671	689	561,000	689
1999-08-26	708	725	708	720	347,000	720
1999-08-25	721	729	705	728	155,000	728
1999-08-24	722	733	720	725	651,000	725
1999-08-23	712	729	685	721	805,000	721
1999-08-20	695	715	693	712	1,565,000	712
1999-08-19	659	688	659	688	349,000	688
1999-08-18	684	684	658	659	234,000	659
1999-08-17	671	684	667	676	526,000	676
1999-08-16	663	671	663	670	518,000	670
1999-08-13	643	672	643	670	565,000	670
1999-08-12	638	645	634	644	180,000	644
1999-08-11	658	660	640	658	221,000	658
1999-08-10	649	660	647	660	294,000	660
1999-08-09	630	650	630	639	201,000	639
1999-08-06	630	636	619	630	476,000	630
1999-08-05	629	650	629	631	391,000	631
1999-08-04	662	671	639	639	807,000	639
1999-08-03	689	689	674	682	860,000	682
1999-08-02	650	685	650	680	1,062,000	680
1999-07-30	654	669	645	660	585,000	660
1999-07-29	645	655	643	655	243,000	655
1999-07-28	660	660	629	636	243,000	636
1999-07-27	657	665	653	655	615,000	655
1999-07-26	630	640	630	640	117,000	640
1999-07-23	659	659	635	640	466,000	640
1999-07-22	680	680	656	660	989,000	660
1999-07-21	635	664	631	654	467,000	654
1999-07-19	654	655	630	630	668,000	630
1999-07-16	610	625	610	614	957,000	614
1999-07-15	640	640	620	620	552,000	620
1999-07-14	651	651	645	648	307,000	648
1999-07-13	643	669	643	655	325,000	655
1999-07-12	670	670	653	653	173,000	653
1999-07-09	675	680	664	664	458,000	664
1999-07-08	690	695	660	675	817,000	675
1999-07-07	643	685	641	680	809,000	680
1999-07-06	655	660	640	641	504,000	641
1999-07-05	670	670	650	650	534,000	650
1999-07-02	635	680	630	666	1,273,000	666
1999-07-01	634	635	621	630	475,000	630
1999-06-30	644	645	621	624	406,000	624
1999-06-29	645	652	635	635	707,000	635
1999-06-28	635	645	631	639	603,000	639
1999-06-25	618	640	618	630	481,000	630
1999-06-24	653	658	634	638	614,000	638
1999-06-23	670	680	655	670	1,141,000	670
1999-06-22	640	674	640	674	1,515,000	674
1999-06-21	639	648	630	630	1,297,000	630
1999-06-18	640	655	631	639	2,040,000	639
1999-06-17	618	637	614	630	1,798,000	630
1999-06-16	595	605	593	600	1,554,000	600
1999-06-15	600	600	585	585	568,000	585
1999-06-14	599	613	575	601	1,684,000	601
1999-06-11	585	608	585	604	2,817,000	604
1999-06-10	555	569	553	567	1,837,000	567
1999-06-09	555	555	545	545	1,009,000	545
1999-06-08	546	563	545	555	995,000	555
1999-06-07	540	548	532	542	1,060,000	542
1999-06-04	540	569	539	555	2,591,000	555
1999-06-03	536	536	524	528	791,000	528
1999-06-02	550	550	535	538	636,000	538
1999-06-01	542	554	532	551	565,000	551
1999-05-31	533	565	532	543	1,306,000	543
1999-05-28	563	585	542	543	3,271,000	543
1999-05-27	518	562	510	556	5,142,000	556
1999-05-26	503	540	494	494	2,780,000	494
1999-05-25	436	519	436	513	2,463,000	513
1999-05-24	461	467	436	439	470,000	439
1999-05-21	462	464	445	445	574,000	445
1999-05-20	461	472	458	461	627,000	461
1999-05-19	485	488	450	455	481,000	455
1999-05-18	489	493	481	489	854,000	489
1999-05-17	477	509	475	501	1,137,000	501
1999-05-14	452	477	452	463	990,000	463
1999-05-13	470	470	453	456	572,000	456
1999-05-12	484	484	460	472	704,000	472
1999-05-11	506	506	480	481	672,000	481
1999-05-10	514	524	505	516	512,000	516
1999-05-07	510	545	501	534	2,474,000	534
1999-05-06	467	522	463	504	3,624,000	504
1999-04-30	448	450	430	442	1,566,000	442
1999-04-28	420	453	420	445	2,582,000	445
1999-04-27	404	420	404	410	1,061,000	410
1999-04-26	398	415	391	400	677,000	400
1999-04-23	381	416	380	391	1,407,000	391
1999-04-22	397	400	370	376	942,000	376
1999-04-21	400	418	391	397	3,430,000	397
1999-04-20	384	430	376	390	6,951,000	390
1999-04-19	370	382	364	364	2,196,000	364
1999-04-16	326	375	326	360	3,745,000	360
1999-04-15	330	330	317	322	1,414,000	322
1999-04-14	293	330	288	329	2,102,000	329
1999-04-13	287	288	285	288	444,000	288
1999-04-12	287	289	280	282	525,000	282
1999-04-09	286	294	283	283	1,279,000	283
1999-04-08	282	285	280	283	806,000	283
1999-04-07	271	275	268	272	320,000	272
1999-04-06	270	275	268	275	407,000	275
1999-04-05	275	276	266	268	460,000	268
1999-04-02	285	285	274	278	364,000	278
1999-04-01	287	287	270	280	521,000	280
1999-03-31	290	290	285	287	445,000	287
1999-03-30	277	286	276	285	1,160,000	285
1999-03-29	278	278	270	272	118,000	272
1999-03-26	280	280	269	270	191,000	270
1999-03-25	268	280	268	278	361,000	278
1999-03-24	264	264	258	258	141,000	258
1999-03-23	276	279	264	264	477,000	264
1999-03-19	263	273	263	271	377,000	271
1999-03-18	266	270	260	261	286,000	261
1999-03-17	260	267	257	265	411,000	265
1999-03-16	257	262	256	260	224,000	260
1999-03-15	257	260	257	260	243,000	260
1999-03-12	262	262	254	257	374,000	257
1999-03-11	255	259	252	255	120,000	255
1999-03-10	251	257	251	255	162,000	255
1999-03-09	250	254	246	251	126,000	251
1999-03-08	250	254	246	248	153,000	248
1999-03-05	244	245	242	244	346,000	244
1999-03-04	245	247	242	244	123,000	244
1999-03-03	247	249	245	247	214,000	247
1999-03-02	250	250	247	247	153,000	247
1999-03-01	256	258	250	250	85,000	250
1999-02-26	255	260	253	259	118,000	259
1999-02-25	261	265	258	258	204,000	258
1999-02-24	258	270	255	260	372,000	260
1999-02-23	250	259	250	252	234,000	252
1999-02-22	253	255	248	250	142,000	250
1999-02-19	260	260	252	252	291,000	252
1999-02-18	257	260	252	260	396,000	260
1999-02-17	260	260	255	255	53,000	255
1999-02-16	255	261	255	260	133,000	260
1999-02-15	255	259	251	254	114,000	254
1999-02-12	250	253	250	251	57,000	251
1999-02-10	250	250	248	248	101,000	248
1999-02-09	253	253	246	246	75,000	246
1999-02-08	253	264	247	253	63,000	253
1999-02-05	246	247	243	244	106,000	244
1999-02-04	250	253	245	248	125,000	248
1999-02-03	256	256	252	253	79,000	253
1999-02-02	264	264	258	259	79,000	259
1999-02-01	265	266	262	264	56,000	264
1999-01-29	265	269	265	267	103,000	267
1999-01-28	269	270	265	265	71,000	265
1999-01-27	272	272	269	269	42,000	269
1999-01-26	265	272	265	271	96,000	271
1999-01-25	266	270	266	270	36,000	270
1999-01-22	275	279	271	271	104,000	271
1999-01-21	273	274	268	271	95,000	271
1999-01-20	274	275	266	275	81,000	275
1999-01-19	270	274	268	270	112,000	270
1999-01-18	265	270	263	265	233,000	265
1999-01-14	259	264	259	263	496,000	263
1999-01-13	255	260	255	259	135,000	259
1999-01-12	264	264	260	260	156,000	260
1999-01-11	266	268	265	266	183,000	266
1999-01-08	273	274	265	267	163,000	267
1999-01-07	275	277	271	274	142,000	274
1999-01-06	265	269	261	269	50,000	269
1999-01-05	266	266	257	261	97,000	261
1999-01-04	279	279	266	267	38,000	267

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