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