3941 レンゴー(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 416 | 421 | 411 | 421 | 144,000 | 421 |
| 2000-12-28 | 419 | 421 | 418 | 421 | 148,000 | 421 |
| 2000-12-27 | 420 | 422 | 418 | 422 | 77,000 | 422 |
| 2000-12-26 | 419 | 422 | 418 | 420 | 181,000 | 420 |
| 2000-12-25 | 407 | 418 | 407 | 418 | 210,000 | 418 |
| 2000-12-22 | 405 | 407 | 397 | 399 | 388,000 | 399 |
| 2000-12-21 | 405 | 407 | 400 | 405 | 465,000 | 405 |
| 2000-12-20 | 417 | 420 | 406 | 419 | 603,000 | 419 |
| 2000-12-19 | 435 | 435 | 422 | 422 | 338,000 | 422 |
| 2000-12-18 | 444 | 444 | 430 | 431 | 271,000 | 431 |
| 2000-12-15 | 450 | 450 | 441 | 445 | 874,000 | 445 |
| 2000-12-14 | 435 | 455 | 432 | 455 | 1,682,000 | 455 |
| 2000-12-13 | 425 | 434 | 420 | 432 | 877,000 | 432 |
| 2000-12-12 | 427 | 427 | 423 | 423 | 539,000 | 423 |
| 2000-12-11 | 430 | 430 | 425 | 425 | 344,000 | 425 |
| 2000-12-08 | 423 | 431 | 418 | 431 | 954,000 | 431 |
| 2000-12-07 | 428 | 428 | 423 | 423 | 425,000 | 423 |
| 2000-12-06 | 433 | 434 | 428 | 428 | 428,000 | 428 |
| 2000-12-05 | 435 | 436 | 428 | 428 | 1,001,000 | 428 |
| 2000-12-04 | 438 | 438 | 435 | 436 | 936,000 | 436 |
| 2000-12-01 | 435 | 441 | 435 | 439 | 554,000 | 439 |
| 2000-11-30 | 442 | 444 | 437 | 438 | 489,000 | 438 |
| 2000-11-29 | 449 | 449 | 440 | 445 | 317,000 | 445 |
| 2000-11-28 | 452 | 452 | 441 | 447 | 448,000 | 447 |
| 2000-11-27 | 469 | 469 | 436 | 447 | 1,220,000 | 447 |
| 2000-11-24 | 473 | 479 | 473 | 474 | 294,000 | 474 |
| 2000-11-22 | 486 | 486 | 475 | 476 | 249,000 | 476 |
| 2000-11-21 | 494 | 495 | 485 | 491 | 290,000 | 491 |
| 2000-11-20 | 489 | 495 | 489 | 490 | 206,000 | 490 |
| 2000-11-17 | 481 | 493 | 481 | 489 | 324,000 | 489 |
| 2000-11-16 | 500 | 501 | 477 | 481 | 375,000 | 481 |
| 2000-11-15 | 507 | 508 | 498 | 500 | 285,000 | 500 |
| 2000-11-14 | 504 | 506 | 497 | 498 | 571,000 | 498 |
| 2000-11-13 | 509 | 510 | 501 | 507 | 168,000 | 507 |
| 2000-11-10 | 518 | 520 | 510 | 513 | 261,000 | 513 |
| 2000-11-09 | 524 | 525 | 517 | 518 | 439,000 | 518 |
| 2000-11-08 | 526 | 527 | 520 | 520 | 364,000 | 520 |
| 2000-11-07 | 522 | 529 | 517 | 523 | 517,000 | 523 |
| 2000-11-06 | 520 | 525 | 520 | 522 | 272,000 | 522 |
| 2000-11-02 | 511 | 527 | 511 | 520 | 528,000 | 520 |
| 2000-11-01 | 520 | 520 | 505 | 511 | 590,000 | 511 |
| 2000-10-31 | 515 | 520 | 512 | 515 | 302,000 | 515 |
| 2000-10-30 | 522 | 524 | 513 | 516 | 155,000 | 516 |
| 2000-10-27 | 528 | 534 | 524 | 525 | 129,000 | 525 |
| 2000-10-26 | 523 | 528 | 515 | 528 | 449,000 | 528 |
| 2000-10-25 | 525 | 529 | 522 | 524 | 385,000 | 524 |
| 2000-10-24 | 530 | 530 | 525 | 529 | 77,000 | 529 |
| 2000-10-23 | 532 | 534 | 523 | 531 | 207,000 | 531 |
| 2000-10-20 | 535 | 535 | 529 | 532 | 434,000 | 532 |
| 2000-10-19 | 536 | 536 | 524 | 528 | 215,000 | 528 |
| 2000-10-18 | 545 | 545 | 531 | 536 | 239,000 | 536 |
| 2000-10-17 | 549 | 549 | 541 | 545 | 181,000 | 545 |
| 2000-10-16 | 557 | 557 | 540 | 549 | 273,000 | 549 |
| 2000-10-13 | 546 | 549 | 538 | 548 | 277,000 | 548 |
| 2000-10-12 | 545 | 550 | 536 | 536 | 566,000 | 536 |
| 2000-10-11 | 547 | 547 | 536 | 545 | 368,000 | 545 |
| 2000-10-10 | 540 | 543 | 534 | 537 | 245,000 | 537 |
| 2000-10-06 | 537 | 553 | 533 | 546 | 677,000 | 546 |
| 2000-10-05 | 544 | 544 | 530 | 533 | 296,000 | 533 |
| 2000-10-04 | 534 | 544 | 532 | 539 | 243,000 | 539 |
| 2000-10-03 | 549 | 549 | 538 | 544 | 357,000 | 544 |
| 2000-10-02 | 545 | 549 | 539 | 549 | 223,000 | 549 |
| 2000-09-29 | 541 | 554 | 541 | 550 | 263,000 | 550 |
| 2000-09-28 | 520 | 545 | 519 | 538 | 282,000 | 538 |
| 2000-09-27 | 531 | 531 | 522 | 522 | 156,000 | 522 |
| 2000-09-26 | 533 | 540 | 525 | 531 | 144,000 | 531 |
| 2000-09-25 | 536 | 536 | 520 | 520 | 242,000 | 520 |
| 2000-09-22 | 545 | 547 | 518 | 526 | 656,000 | 526 |
| 2000-09-21 | 560 | 560 | 545 | 553 | 382,000 | 553 |
| 2000-09-20 | 547 | 562 | 547 | 559 | 346,000 | 559 |
| 2000-09-19 | 530 | 537 | 525 | 537 | 293,000 | 537 |
| 2000-09-18 | 530 | 530 | 524 | 528 | 214,000 | 528 |
| 2000-09-14 | 537 | 540 | 531 | 535 | 401,000 | 535 |
| 2000-09-13 | 521 | 533 | 520 | 531 | 284,000 | 531 |
| 2000-09-12 | 525 | 525 | 519 | 521 | 265,000 | 521 |
| 2000-09-11 | 540 | 542 | 526 | 527 | 380,000 | 527 |
| 2000-09-08 | 530 | 535 | 529 | 531 | 410,000 | 531 |
| 2000-09-07 | 540 | 541 | 527 | 530 | 370,000 | 530 |
| 2000-09-06 | 544 | 546 | 540 | 543 | 161,000 | 543 |
| 2000-09-05 | 554 | 555 | 547 | 554 | 224,000 | 554 |
| 2000-09-04 | 545 | 548 | 540 | 548 | 377,000 | 548 |
| 2000-09-01 | 563 | 563 | 538 | 540 | 1,235,000 | 540 |
| 2000-08-31 | 578 | 578 | 559 | 560 | 661,000 | 560 |
| 2000-08-30 | 578 | 583 | 568 | 576 | 408,000 | 576 |
| 2000-08-29 | 578 | 587 | 576 | 581 | 287,000 | 581 |
| 2000-08-28 | 581 | 585 | 580 | 583 | 429,000 | 583 |
| 2000-08-25 | 591 | 591 | 585 | 587 | 729,000 | 587 |
| 2000-08-24 | 591 | 597 | 590 | 591 | 422,000 | 591 |
| 2000-08-23 | 585 | 600 | 585 | 591 | 910,000 | 591 |
| 2000-08-22 | 580 | 595 | 580 | 594 | 921,000 | 594 |
| 2000-08-21 | 584 | 584 | 577 | 580 | 150,000 | 580 |
| 2000-08-18 | 585 | 594 | 571 | 583 | 489,000 | 583 |
| 2000-08-17 | 591 | 598 | 583 | 598 | 746,000 | 598 |
| 2000-08-16 | 588 | 597 | 586 | 591 | 1,110,000 | 591 |
| 2000-08-15 | 580 | 588 | 574 | 588 | 679,000 | 588 |
| 2000-08-14 | 569 | 590 | 561 | 589 | 469,000 | 589 |
| 2000-08-11 | 569 | 573 | 568 | 572 | 197,000 | 572 |
| 2000-08-10 | 565 | 572 | 559 | 569 | 423,000 | 569 |
| 2000-08-09 | 550 | 563 | 547 | 561 | 600,000 | 561 |
| 2000-08-08 | 551 | 554 | 543 | 545 | 531,000 | 545 |
| 2000-08-07 | 558 | 558 | 535 | 537 | 313,000 | 537 |
| 2000-08-04 | 554 | 560 | 546 | 546 | 149,000 | 546 |
| 2000-08-03 | 553 | 559 | 545 | 549 | 311,000 | 549 |
| 2000-08-02 | 555 | 566 | 551 | 552 | 375,000 | 552 |
| 2000-08-01 | 555 | 555 | 546 | 549 | 336,000 | 549 |
| 2000-07-31 | 549 | 550 | 536 | 549 | 622,000 | 549 |
| 2000-07-28 | 550 | 554 | 547 | 552 | 258,000 | 552 |
| 2000-07-27 | 560 | 560 | 542 | 551 | 329,000 | 551 |
| 2000-07-26 | 550 | 566 | 550 | 563 | 240,000 | 563 |
| 2000-07-25 | 545 | 550 | 545 | 547 | 177,000 | 547 |
| 2000-07-24 | 552 | 555 | 545 | 547 | 472,000 | 547 |
| 2000-07-21 | 561 | 566 | 552 | 554 | 241,000 | 554 |
| 2000-07-19 | 568 | 568 | 549 | 560 | 542,000 | 560 |
| 2000-07-18 | 580 | 580 | 565 | 568 | 359,000 | 568 |
| 2000-07-17 | 593 | 593 | 575 | 575 | 330,000 | 575 |
| 2000-07-14 | 590 | 595 | 582 | 591 | 385,000 | 591 |
| 2000-07-13 | 600 | 604 | 589 | 589 | 983,000 | 589 |
| 2000-07-12 | 594 | 601 | 590 | 595 | 622,000 | 595 |
| 2000-07-11 | 583 | 601 | 578 | 593 | 1,293,000 | 593 |
| 2000-07-10 | 576 | 577 | 571 | 576 | 313,000 | 576 |
| 2000-07-07 | 564 | 568 | 561 | 568 | 535,000 | 568 |
| 2000-07-06 | 560 | 565 | 560 | 565 | 330,000 | 565 |
| 2000-07-05 | 574 | 576 | 560 | 561 | 573,000 | 561 |
| 2000-07-04 | 590 | 591 | 572 | 574 | 607,000 | 574 |
| 2000-07-03 | 580 | 587 | 576 | 584 | 1,080,000 | 584 |
| 2000-06-30 | 573 | 575 | 570 | 574 | 773,000 | 574 |
| 2000-06-29 | 570 | 572 | 564 | 568 | 654,000 | 568 |
| 2000-06-28 | 550 | 569 | 550 | 564 | 1,230,000 | 564 |
| 2000-06-27 | 542 | 553 | 538 | 549 | 547,000 | 549 |
| 2000-06-26 | 548 | 548 | 532 | 537 | 647,000 | 537 |
| 2000-06-23 | 536 | 549 | 536 | 548 | 395,000 | 548 |
| 2000-06-22 | 541 | 546 | 536 | 540 | 725,000 | 540 |
| 2000-06-21 | 539 | 551 | 536 | 551 | 601,000 | 551 |
| 2000-06-20 | 536 | 545 | 534 | 536 | 572,000 | 536 |
| 2000-06-19 | 556 | 556 | 530 | 534 | 367,000 | 534 |
| 2000-06-16 | 540 | 545 | 538 | 541 | 311,000 | 541 |
| 2000-06-15 | 549 | 551 | 538 | 540 | 655,000 | 540 |
| 2000-06-14 | 566 | 567 | 546 | 549 | 343,000 | 549 |
| 2000-06-13 | 565 | 577 | 564 | 567 | 302,000 | 567 |
| 2000-06-12 | 574 | 574 | 558 | 565 | 473,000 | 565 |
| 2000-06-09 | 580 | 580 | 574 | 576 | 434,000 | 576 |
| 2000-06-08 | 570 | 575 | 568 | 574 | 336,000 | 574 |
| 2000-06-07 | 575 | 577 | 559 | 562 | 453,000 | 562 |
| 2000-06-06 | 556 | 582 | 555 | 575 | 691,000 | 575 |
| 2000-06-05 | 553 | 553 | 541 | 546 | 387,000 | 546 |
| 2000-06-02 | 550 | 556 | 542 | 547 | 992,000 | 547 |
| 2000-06-01 | 560 | 560 | 540 | 555 | 537,000 | 555 |
| 2000-05-31 | 556 | 558 | 545 | 551 | 310,000 | 551 |
| 2000-05-30 | 555 | 557 | 547 | 553 | 408,000 | 553 |
| 2000-05-29 | 574 | 574 | 550 | 555 | 642,000 | 555 |
| 2000-05-26 | 556 | 569 | 554 | 566 | 1,158,000 | 566 |
| 2000-05-25 | 541 | 546 | 534 | 546 | 1,008,000 | 546 |
| 2000-05-24 | 538 | 538 | 530 | 533 | 575,000 | 533 |
| 2000-05-23 | 534 | 541 | 534 | 540 | 386,000 | 540 |
| 2000-05-22 | 549 | 549 | 530 | 534 | 639,000 | 534 |
| 2000-05-19 | 551 | 555 | 545 | 549 | 703,000 | 549 |
| 2000-05-18 | 566 | 566 | 555 | 559 | 464,000 | 559 |
| 2000-05-17 | 575 | 575 | 560 | 566 | 668,000 | 566 |
| 2000-05-16 | 560 | 579 | 557 | 571 | 812,000 | 571 |
| 2000-05-15 | 550 | 557 | 545 | 553 | 1,745,000 | 553 |
| 2000-05-12 | 570 | 585 | 551 | 564 | 1,632,000 | 564 |
| 2000-05-11 | 569 | 599 | 569 | 575 | 2,068,000 | 575 |
| 2000-05-10 | 629 | 640 | 621 | 628 | 383,000 | 628 |
| 2000-05-09 | 639 | 639 | 626 | 630 | 493,000 | 630 |
| 2000-05-08 | 639 | 640 | 635 | 637 | 481,000 | 637 |
| 2000-05-02 | 620 | 639 | 620 | 634 | 589,000 | 634 |
| 2000-05-01 | 610 | 619 | 603 | 619 | 215,000 | 619 |
| 2000-04-28 | 612 | 625 | 605 | 620 | 744,000 | 620 |
| 2000-04-27 | 625 | 627 | 600 | 602 | 485,000 | 602 |
| 2000-04-26 | 598 | 619 | 598 | 618 | 453,000 | 618 |
| 2000-04-25 | 605 | 608 | 593 | 593 | 149,000 | 593 |
| 2000-04-24 | 576 | 609 | 576 | 605 | 369,000 | 605 |
| 2000-04-21 | 590 | 600 | 586 | 596 | 245,000 | 596 |
| 2000-04-20 | 596 | 598 | 584 | 593 | 164,000 | 593 |
| 2000-04-19 | 592 | 597 | 580 | 594 | 405,000 | 594 |
| 2000-04-18 | 595 | 595 | 579 | 592 | 318,000 | 592 |
| 2000-04-17 | 592 | 602 | 570 | 586 | 479,000 | 586 |
| 2000-04-14 | 617 | 618 | 602 | 602 | 346,000 | 602 |
| 2000-04-13 | 607 | 625 | 605 | 620 | 501,000 | 620 |
| 2000-04-12 | 614 | 614 | 603 | 607 | 721,000 | 607 |
| 2000-04-11 | 618 | 626 | 605 | 614 | 683,000 | 614 |
| 2000-04-10 | 626 | 636 | 616 | 618 | 441,000 | 618 |
| 2000-04-07 | 630 | 633 | 621 | 625 | 486,000 | 625 |
| 2000-04-06 | 628 | 641 | 628 | 635 | 978,000 | 635 |
| 2000-04-05 | 609 | 628 | 605 | 624 | 835,000 | 624 |
| 2000-04-04 | 609 | 609 | 601 | 608 | 773,000 | 608 |
| 2000-04-03 | 588 | 590 | 580 | 590 | 698,000 | 590 |
| 2000-03-31 | 575 | 590 | 575 | 588 | 385,000 | 588 |
| 2000-03-30 | 575 | 578 | 570 | 575 | 374,000 | 575 |
| 2000-03-29 | 582 | 584 | 571 | 575 | 528,000 | 575 |
| 2000-03-28 | 565 | 586 | 555 | 584 | 1,382,000 | 584 |
| 2000-03-27 | 550 | 569 | 549 | 561 | 1,237,000 | 561 |
| 2000-03-24 | 530 | 536 | 528 | 534 | 831,000 | 534 |
| 2000-03-23 | 542 | 542 | 531 | 540 | 781,000 | 540 |
| 2000-03-22 | 545 | 545 | 536 | 542 | 973,000 | 542 |
| 2000-03-21 | 554 | 558 | 538 | 545 | 1,052,000 | 545 |
| 2000-03-17 | 523 | 554 | 523 | 554 | 903,000 | 554 |
| 2000-03-16 | 532 | 532 | 519 | 525 | 715,000 | 525 |
| 2000-03-15 | 520 | 529 | 520 | 522 | 707,000 | 522 |
| 2000-03-14 | 537 | 550 | 535 | 540 | 599,000 | 540 |
| 2000-03-13 | 560 | 560 | 540 | 546 | 727,000 | 546 |
| 2000-03-10 | 554 | 559 | 553 | 558 | 793,000 | 558 |
| 2000-03-09 | 578 | 578 | 557 | 564 | 599,000 | 564 |
| 2000-03-08 | 572 | 578 | 560 | 568 | 733,000 | 568 |
| 2000-03-07 | 581 | 585 | 579 | 583 | 279,000 | 583 |
| 2000-03-06 | 592 | 595 | 580 | 583 | 686,000 | 583 |
| 2000-03-03 | 610 | 615 | 585 | 587 | 1,069,000 | 587 |
| 2000-03-02 | 598 | 603 | 593 | 596 | 390,000 | 596 |
| 2000-03-01 | 591 | 609 | 591 | 607 | 280,000 | 607 |
| 2000-02-29 | 609 | 615 | 592 | 594 | 231,000 | 594 |
| 2000-02-28 | 588 | 620 | 587 | 610 | 441,000 | 610 |
| 2000-02-25 | 590 | 591 | 574 | 588 | 1,614,000 | 588 |
| 2000-02-24 | 620 | 620 | 611 | 620 | 1,410,000 | 620 |
| 2000-02-23 | 639 | 650 | 636 | 638 | 571,000 | 638 |
| 2000-02-22 | 649 | 650 | 645 | 649 | 496,000 | 649 |
| 2000-02-21 | 660 | 663 | 645 | 650 | 349,000 | 650 |
| 2000-02-18 | 671 | 673 | 659 | 659 | 802,000 | 659 |
| 2000-02-17 | 653 | 672 | 653 | 672 | 998,000 | 672 |
| 2000-02-16 | 653 | 668 | 651 | 651 | 636,000 | 651 |
| 2000-02-15 | 650 | 678 | 646 | 660 | 801,000 | 660 |
| 2000-02-14 | 641 | 661 | 641 | 652 | 724,000 | 652 |
| 2000-02-10 | 649 | 656 | 640 | 649 | 621,000 | 649 |
| 2000-02-09 | 650 | 659 | 639 | 656 | 935,000 | 656 |
| 2000-02-08 | 649 | 649 | 637 | 646 | 262,000 | 646 |
| 2000-02-07 | 635 | 655 | 630 | 641 | 979,000 | 641 |
| 2000-02-04 | 640 | 643 | 628 | 635 | 404,000 | 635 |
| 2000-02-03 | 644 | 646 | 633 | 633 | 502,000 | 633 |
| 2000-02-02 | 640 | 645 | 636 | 641 | 565,000 | 641 |
| 2000-02-01 | 639 | 640 | 632 | 635 | 416,000 | 635 |
| 2000-01-31 | 620 | 636 | 611 | 634 | 1,419,000 | 634 |
| 2000-01-28 | 617 | 620 | 609 | 611 | 615,000 | 611 |
| 2000-01-27 | 623 | 630 | 623 | 627 | 289,000 | 627 |
| 2000-01-26 | 647 | 647 | 622 | 631 | 528,000 | 631 |
| 2000-01-25 | 624 | 650 | 624 | 645 | 2,444,000 | 645 |
| 2000-01-24 | 613 | 639 | 607 | 630 | 2,487,000 | 630 |
| 2000-01-21 | 592 | 620 | 592 | 613 | 1,201,000 | 613 |
| 2000-01-20 | 585 | 602 | 585 | 592 | 1,062,000 | 592 |
| 2000-01-19 | 557 | 585 | 556 | 575 | 376,000 | 575 |
| 2000-01-18 | 570 | 573 | 562 | 567 | 628,000 | 567 |
| 2000-01-17 | 561 | 567 | 553 | 565 | 539,000 | 565 |
| 2000-01-14 | 535 | 558 | 535 | 556 | 486,000 | 556 |
| 2000-01-13 | 535 | 549 | 525 | 540 | 425,000 | 540 |
| 2000-01-12 | 551 | 553 | 535 | 535 | 433,000 | 535 |
| 2000-01-11 | 569 | 569 | 560 | 563 | 311,000 | 563 |
| 2000-01-07 | 536 | 567 | 536 | 560 | 706,000 | 560 |
| 2000-01-06 | 505 | 530 | 504 | 526 | 737,000 | 526 |
| 2000-01-05 | 506 | 516 | 501 | 501 | 700,000 | 501 |
| 2000-01-04 | 525 | 525 | 516 | 516 | 166,000 | 516 |
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