3941 レンゴー(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 272 | 273 | 267 | 273 | 222,000 | 273 |
| 2001-12-27 | 258 | 271 | 256 | 271 | 498,000 | 271 |
| 2001-12-26 | 250 | 259 | 250 | 253 | 271,000 | 253 |
| 2001-12-25 | 255 | 259 | 254 | 259 | 326,000 | 259 |
| 2001-12-21 | 252 | 255 | 246 | 255 | 164,000 | 255 |
| 2001-12-20 | 247 | 255 | 246 | 250 | 528,000 | 250 |
| 2001-12-19 | 252 | 257 | 247 | 247 | 452,000 | 247 |
| 2001-12-18 | 245 | 246 | 241 | 244 | 218,000 | 244 |
| 2001-12-17 | 253 | 253 | 240 | 247 | 340,000 | 247 |
| 2001-12-14 | 261 | 262 | 248 | 248 | 690,000 | 248 |
| 2001-12-13 | 265 | 268 | 260 | 266 | 337,000 | 266 |
| 2001-12-12 | 261 | 264 | 255 | 259 | 562,000 | 259 |
| 2001-12-11 | 266 | 267 | 256 | 256 | 345,000 | 256 |
| 2001-12-10 | 276 | 277 | 262 | 266 | 317,000 | 266 |
| 2001-12-07 | 285 | 286 | 280 | 280 | 361,000 | 280 |
| 2001-12-06 | 290 | 290 | 283 | 285 | 229,000 | 285 |
| 2001-12-05 | 292 | 293 | 285 | 290 | 178,000 | 290 |
| 2001-12-04 | 294 | 294 | 289 | 292 | 201,000 | 292 |
| 2001-12-03 | 292 | 295 | 290 | 291 | 122,000 | 291 |
| 2001-11-30 | 291 | 293 | 290 | 292 | 225,000 | 292 |
| 2001-11-29 | 296 | 299 | 291 | 293 | 208,000 | 293 |
| 2001-11-28 | 301 | 305 | 296 | 300 | 238,000 | 300 |
| 2001-11-27 | 310 | 314 | 307 | 313 | 264,000 | 313 |
| 2001-11-26 | 306 | 309 | 305 | 309 | 136,000 | 309 |
| 2001-11-22 | 299 | 302 | 295 | 301 | 156,000 | 301 |
| 2001-11-21 | 294 | 298 | 292 | 297 | 170,000 | 297 |
| 2001-11-20 | 294 | 296 | 291 | 294 | 187,000 | 294 |
| 2001-11-19 | 292 | 298 | 290 | 294 | 241,000 | 294 |
| 2001-11-16 | 298 | 303 | 297 | 297 | 126,000 | 297 |
| 2001-11-15 | 297 | 300 | 293 | 300 | 105,000 | 300 |
| 2001-11-14 | 301 | 305 | 293 | 298 | 401,000 | 298 |
| 2001-11-13 | 306 | 306 | 300 | 303 | 184,000 | 303 |
| 2001-11-12 | 310 | 313 | 310 | 310 | 85,000 | 310 |
| 2001-11-09 | 320 | 320 | 309 | 310 | 169,000 | 310 |
| 2001-11-08 | 325 | 325 | 319 | 322 | 136,000 | 322 |
| 2001-11-07 | 329 | 329 | 323 | 325 | 231,000 | 325 |
| 2001-11-06 | 329 | 330 | 325 | 325 | 132,000 | 325 |
| 2001-11-05 | 321 | 328 | 321 | 326 | 184,000 | 326 |
| 2001-11-02 | 321 | 325 | 318 | 319 | 161,000 | 319 |
| 2001-11-01 | 333 | 333 | 318 | 318 | 425,000 | 318 |
| 2001-10-31 | 329 | 332 | 325 | 332 | 343,000 | 332 |
| 2001-10-30 | 331 | 332 | 322 | 325 | 127,000 | 325 |
| 2001-10-29 | 338 | 338 | 335 | 336 | 44,000 | 336 |
| 2001-10-26 | 342 | 342 | 337 | 338 | 111,000 | 338 |
| 2001-10-25 | 339 | 340 | 332 | 340 | 379,000 | 340 |
| 2001-10-24 | 330 | 338 | 330 | 336 | 214,000 | 336 |
| 2001-10-23 | 333 | 335 | 327 | 335 | 161,000 | 335 |
| 2001-10-22 | 330 | 333 | 325 | 328 | 119,000 | 328 |
| 2001-10-19 | 324 | 330 | 322 | 330 | 185,000 | 330 |
| 2001-10-18 | 325 | 335 | 325 | 334 | 148,000 | 334 |
| 2001-10-17 | 330 | 335 | 328 | 334 | 151,000 | 334 |
| 2001-10-16 | 327 | 331 | 326 | 331 | 96,000 | 331 |
| 2001-10-15 | 334 | 334 | 324 | 325 | 184,000 | 325 |
| 2001-10-12 | 328 | 335 | 322 | 335 | 244,000 | 335 |
| 2001-10-11 | 326 | 333 | 323 | 330 | 195,000 | 330 |
| 2001-10-10 | 337 | 341 | 325 | 331 | 118,000 | 331 |
| 2001-10-09 | 342 | 344 | 330 | 330 | 120,000 | 330 |
| 2001-10-05 | 343 | 346 | 342 | 346 | 80,000 | 346 |
| 2001-10-04 | 343 | 346 | 342 | 346 | 177,000 | 346 |
| 2001-10-03 | 344 | 344 | 335 | 339 | 143,000 | 339 |
| 2001-10-02 | 339 | 342 | 328 | 334 | 223,000 | 334 |
| 2001-10-01 | 339 | 342 | 334 | 341 | 154,000 | 341 |
| 2001-09-28 | 329 | 334 | 329 | 334 | 169,000 | 334 |
| 2001-09-27 | 325 | 326 | 319 | 326 | 300,000 | 326 |
| 2001-09-26 | 334 | 334 | 318 | 320 | 560,000 | 320 |
| 2001-09-25 | 336 | 341 | 327 | 339 | 581,000 | 339 |
| 2001-09-21 | 340 | 345 | 336 | 342 | 606,000 | 342 |
| 2001-09-20 | 350 | 360 | 342 | 360 | 355,000 | 360 |
| 2001-09-19 | 358 | 369 | 349 | 349 | 484,000 | 349 |
| 2001-09-18 | 363 | 365 | 358 | 358 | 310,000 | 358 |
| 2001-09-17 | 368 | 368 | 362 | 363 | 287,000 | 363 |
| 2001-09-14 | 366 | 378 | 365 | 368 | 397,000 | 368 |
| 2001-09-13 | 361 | 362 | 360 | 362 | 135,000 | 362 |
| 2001-09-12 | 350 | 374 | 350 | 369 | 240,000 | 369 |
| 2001-09-11 | 375 | 381 | 373 | 379 | 416,000 | 379 |
| 2001-09-10 | 382 | 382 | 370 | 373 | 299,000 | 373 |
| 2001-09-07 | 379 | 379 | 375 | 377 | 211,000 | 377 |
| 2001-09-06 | 378 | 390 | 377 | 384 | 404,000 | 384 |
| 2001-09-05 | 377 | 378 | 369 | 374 | 621,000 | 374 |
| 2001-09-04 | 375 | 375 | 370 | 372 | 433,000 | 372 |
| 2001-09-03 | 372 | 383 | 372 | 377 | 685,000 | 377 |
| 2001-08-31 | 369 | 376 | 366 | 375 | 752,000 | 375 |
| 2001-08-30 | 370 | 374 | 364 | 370 | 751,000 | 370 |
| 2001-08-29 | 383 | 386 | 378 | 381 | 831,000 | 381 |
| 2001-08-28 | 403 | 407 | 397 | 403 | 403,000 | 403 |
| 2001-08-27 | 401 | 405 | 398 | 400 | 169,000 | 400 |
| 2001-08-24 | 411 | 411 | 382 | 391 | 432,000 | 391 |
| 2001-08-23 | 411 | 416 | 410 | 413 | 323,000 | 413 |
| 2001-08-22 | 413 | 419 | 412 | 415 | 452,000 | 415 |
| 2001-08-21 | 410 | 415 | 408 | 414 | 516,000 | 414 |
| 2001-08-20 | 402 | 412 | 400 | 408 | 320,000 | 408 |
| 2001-08-17 | 415 | 415 | 407 | 409 | 241,000 | 409 |
| 2001-08-16 | 404 | 417 | 401 | 415 | 1,049,000 | 415 |
| 2001-08-15 | 407 | 408 | 402 | 405 | 893,000 | 405 |
| 2001-08-14 | 402 | 406 | 398 | 405 | 1,245,000 | 405 |
| 2001-08-13 | 402 | 404 | 397 | 398 | 607,000 | 398 |
| 2001-08-10 | 395 | 398 | 389 | 397 | 948,000 | 397 |
| 2001-08-09 | 389 | 389 | 380 | 380 | 401,000 | 380 |
| 2001-08-08 | 385 | 390 | 385 | 390 | 445,000 | 390 |
| 2001-08-07 | 380 | 385 | 380 | 385 | 174,000 | 385 |
| 2001-08-06 | 383 | 385 | 381 | 384 | 241,000 | 384 |
| 2001-08-03 | 390 | 390 | 383 | 383 | 116,000 | 383 |
| 2001-08-02 | 383 | 394 | 382 | 389 | 631,000 | 389 |
| 2001-08-01 | 375 | 384 | 375 | 382 | 246,000 | 382 |
| 2001-07-31 | 372 | 376 | 371 | 375 | 222,000 | 375 |
| 2001-07-30 | 373 | 373 | 366 | 372 | 129,000 | 372 |
| 2001-07-27 | 370 | 377 | 370 | 373 | 464,000 | 373 |
| 2001-07-26 | 370 | 373 | 366 | 370 | 128,000 | 370 |
| 2001-07-25 | 369 | 370 | 367 | 370 | 144,000 | 370 |
| 2001-07-24 | 364 | 368 | 360 | 368 | 220,000 | 368 |
| 2001-07-23 | 370 | 370 | 360 | 369 | 333,000 | 369 |
| 2001-07-19 | 367 | 370 | 365 | 370 | 328,000 | 370 |
| 2001-07-18 | 372 | 372 | 366 | 366 | 275,000 | 366 |
| 2001-07-17 | 370 | 370 | 365 | 368 | 145,000 | 368 |
| 2001-07-16 | 367 | 371 | 367 | 370 | 212,000 | 370 |
| 2001-07-13 | 370 | 370 | 361 | 367 | 122,000 | 367 |
| 2001-07-12 | 365 | 371 | 360 | 371 | 513,000 | 371 |
| 2001-07-11 | 362 | 362 | 357 | 360 | 269,000 | 360 |
| 2001-07-10 | 360 | 362 | 357 | 362 | 264,000 | 362 |
| 2001-07-09 | 358 | 362 | 352 | 359 | 438,000 | 359 |
| 2001-07-06 | 362 | 365 | 360 | 362 | 588,000 | 362 |
| 2001-07-05 | 365 | 366 | 360 | 364 | 456,000 | 364 |
| 2001-07-04 | 374 | 374 | 362 | 362 | 379,000 | 362 |
| 2001-07-03 | 382 | 382 | 373 | 375 | 154,000 | 375 |
| 2001-07-02 | 379 | 384 | 374 | 384 | 282,000 | 384 |
| 2001-06-29 | 377 | 377 | 372 | 376 | 229,000 | 376 |
| 2001-06-28 | 380 | 380 | 368 | 370 | 153,000 | 370 |
| 2001-06-27 | 381 | 381 | 371 | 375 | 251,000 | 375 |
| 2001-06-26 | 376 | 381 | 375 | 381 | 237,000 | 381 |
| 2001-06-25 | 373 | 375 | 370 | 374 | 152,000 | 374 |
| 2001-06-22 | 365 | 373 | 363 | 373 | 252,000 | 373 |
| 2001-06-21 | 360 | 364 | 358 | 358 | 296,000 | 358 |
| 2001-06-20 | 365 | 365 | 358 | 359 | 284,000 | 359 |
| 2001-06-19 | 353 | 364 | 353 | 364 | 590,000 | 364 |
| 2001-06-18 | 360 | 360 | 351 | 354 | 821,000 | 354 |
| 2001-06-15 | 370 | 370 | 359 | 363 | 889,000 | 363 |
| 2001-06-14 | 374 | 376 | 370 | 373 | 526,000 | 373 |
| 2001-06-13 | 375 | 380 | 372 | 376 | 286,000 | 376 |
| 2001-06-12 | 379 | 381 | 376 | 376 | 260,000 | 376 |
| 2001-06-11 | 384 | 386 | 375 | 378 | 557,000 | 378 |
| 2001-06-08 | 390 | 390 | 380 | 384 | 683,000 | 384 |
| 2001-06-07 | 385 | 388 | 383 | 388 | 208,000 | 388 |
| 2001-06-06 | 379 | 385 | 377 | 380 | 392,000 | 380 |
| 2001-06-05 | 383 | 383 | 374 | 375 | 453,000 | 375 |
| 2001-06-04 | 384 | 384 | 381 | 382 | 282,000 | 382 |
| 2001-06-01 | 380 | 384 | 379 | 380 | 199,000 | 380 |
| 2001-05-31 | 382 | 384 | 379 | 379 | 380,000 | 379 |
| 2001-05-30 | 385 | 388 | 383 | 383 | 276,000 | 383 |
| 2001-05-29 | 389 | 391 | 387 | 388 | 446,000 | 388 |
| 2001-05-28 | 392 | 393 | 385 | 385 | 371,000 | 385 |
| 2001-05-25 | 389 | 393 | 388 | 389 | 387,000 | 389 |
| 2001-05-24 | 390 | 391 | 386 | 387 | 295,000 | 387 |
| 2001-05-23 | 381 | 388 | 380 | 388 | 423,000 | 388 |
| 2001-05-22 | 383 | 385 | 379 | 379 | 879,000 | 379 |
| 2001-05-21 | 381 | 384 | 378 | 383 | 884,000 | 383 |
| 2001-05-18 | 385 | 389 | 381 | 381 | 1,072,000 | 381 |
| 2001-05-17 | 390 | 393 | 386 | 389 | 327,000 | 389 |
| 2001-05-16 | 394 | 394 | 386 | 390 | 261,000 | 390 |
| 2001-05-15 | 386 | 395 | 386 | 391 | 352,000 | 391 |
| 2001-05-14 | 390 | 393 | 382 | 385 | 795,000 | 385 |
| 2001-05-11 | 391 | 393 | 387 | 388 | 984,000 | 388 |
| 2001-05-10 | 392 | 399 | 391 | 395 | 674,000 | 395 |
| 2001-05-09 | 403 | 403 | 391 | 395 | 759,000 | 395 |
| 2001-05-08 | 417 | 417 | 400 | 407 | 699,000 | 407 |
| 2001-05-07 | 420 | 422 | 415 | 417 | 712,000 | 417 |
| 2001-05-02 | 418 | 418 | 414 | 417 | 618,000 | 417 |
| 2001-05-01 | 413 | 417 | 411 | 415 | 741,000 | 415 |
| 2001-04-27 | 409 | 410 | 404 | 408 | 423,000 | 408 |
| 2001-04-26 | 400 | 415 | 400 | 408 | 948,000 | 408 |
| 2001-04-25 | 389 | 396 | 389 | 393 | 630,000 | 393 |
| 2001-04-24 | 388 | 392 | 387 | 391 | 478,000 | 391 |
| 2001-04-23 | 388 | 393 | 386 | 387 | 858,000 | 387 |
| 2001-04-20 | 395 | 400 | 385 | 388 | 710,000 | 388 |
| 2001-04-19 | 405 | 414 | 392 | 400 | 420,000 | 400 |
| 2001-04-18 | 386 | 400 | 386 | 400 | 515,000 | 400 |
| 2001-04-17 | 387 | 387 | 384 | 386 | 417,000 | 386 |
| 2001-04-16 | 391 | 393 | 380 | 388 | 835,000 | 388 |
| 2001-04-13 | 400 | 400 | 391 | 391 | 406,000 | 391 |
| 2001-04-12 | 392 | 396 | 389 | 391 | 618,000 | 391 |
| 2001-04-11 | 401 | 404 | 388 | 390 | 857,000 | 390 |
| 2001-04-10 | 405 | 409 | 400 | 401 | 459,000 | 401 |
| 2001-04-09 | 418 | 429 | 410 | 410 | 309,000 | 410 |
| 2001-04-06 | 426 | 430 | 421 | 424 | 308,000 | 424 |
| 2001-04-05 | 424 | 427 | 420 | 421 | 202,000 | 421 |
| 2001-04-04 | 416 | 418 | 405 | 410 | 484,000 | 410 |
| 2001-04-03 | 424 | 424 | 419 | 423 | 231,000 | 423 |
| 2001-04-02 | 418 | 428 | 413 | 428 | 264,000 | 428 |
| 2001-03-30 | 421 | 425 | 408 | 409 | 345,000 | 409 |
| 2001-03-29 | 416 | 423 | 415 | 421 | 318,000 | 421 |
| 2001-03-28 | 414 | 420 | 414 | 415 | 330,000 | 415 |
| 2001-03-27 | 414 | 415 | 409 | 413 | 227,000 | 413 |
| 2001-03-26 | 406 | 415 | 400 | 415 | 465,000 | 415 |
| 2001-03-23 | 375 | 397 | 374 | 396 | 452,000 | 396 |
| 2001-03-22 | 379 | 392 | 375 | 376 | 756,000 | 376 |
| 2001-03-21 | 376 | 397 | 368 | 378 | 961,000 | 378 |
| 2001-03-19 | 382 | 382 | 375 | 376 | 436,000 | 376 |
| 2001-03-16 | 389 | 394 | 386 | 386 | 417,000 | 386 |
| 2001-03-15 | 380 | 384 | 370 | 384 | 359,000 | 384 |
| 2001-03-14 | 393 | 394 | 390 | 390 | 170,000 | 390 |
| 2001-03-13 | 396 | 397 | 387 | 393 | 186,000 | 393 |
| 2001-03-12 | 405 | 405 | 398 | 398 | 234,000 | 398 |
| 2001-03-09 | 401 | 408 | 400 | 402 | 661,000 | 402 |
| 2001-03-08 | 425 | 425 | 404 | 406 | 661,000 | 406 |
| 2001-03-07 | 439 | 439 | 421 | 429 | 528,000 | 429 |
| 2001-03-06 | 431 | 442 | 431 | 440 | 580,000 | 440 |
| 2001-03-05 | 423 | 438 | 423 | 430 | 836,000 | 430 |
| 2001-03-02 | 419 | 424 | 418 | 420 | 657,000 | 420 |
| 2001-03-01 | 420 | 428 | 417 | 428 | 235,000 | 428 |
| 2001-02-28 | 428 | 428 | 420 | 428 | 245,000 | 428 |
| 2001-02-27 | 428 | 430 | 424 | 428 | 327,000 | 428 |
| 2001-02-26 | 424 | 425 | 422 | 423 | 297,000 | 423 |
| 2001-02-23 | 415 | 420 | 410 | 420 | 326,000 | 420 |
| 2001-02-22 | 410 | 410 | 400 | 401 | 250,000 | 401 |
| 2001-02-21 | 415 | 417 | 408 | 414 | 256,000 | 414 |
| 2001-02-20 | 420 | 420 | 413 | 419 | 223,000 | 419 |
| 2001-02-19 | 418 | 420 | 415 | 420 | 113,000 | 420 |
| 2001-02-16 | 425 | 425 | 415 | 415 | 177,000 | 415 |
| 2001-02-15 | 423 | 425 | 415 | 425 | 464,000 | 425 |
| 2001-02-14 | 422 | 427 | 421 | 425 | 758,000 | 425 |
| 2001-02-13 | 425 | 428 | 422 | 425 | 483,000 | 425 |
| 2001-02-09 | 420 | 428 | 411 | 411 | 350,000 | 411 |
| 2001-02-08 | 425 | 425 | 413 | 414 | 165,000 | 414 |
| 2001-02-07 | 420 | 424 | 415 | 421 | 145,000 | 421 |
| 2001-02-06 | 430 | 432 | 406 | 415 | 369,000 | 415 |
| 2001-02-05 | 425 | 432 | 425 | 430 | 1,676,000 | 430 |
| 2001-02-02 | 419 | 432 | 412 | 426 | 1,591,000 | 426 |
| 2001-02-01 | 400 | 420 | 400 | 414 | 1,094,000 | 414 |
| 2001-01-31 | 392 | 392 | 387 | 391 | 315,000 | 391 |
| 2001-01-30 | 383 | 393 | 380 | 392 | 339,000 | 392 |
| 2001-01-29 | 378 | 385 | 377 | 381 | 472,000 | 381 |
| 2001-01-26 | 366 | 380 | 363 | 378 | 262,000 | 378 |
| 2001-01-25 | 367 | 369 | 363 | 366 | 238,000 | 366 |
| 2001-01-24 | 371 | 371 | 362 | 362 | 192,000 | 362 |
| 2001-01-23 | 363 | 371 | 360 | 371 | 317,000 | 371 |
| 2001-01-22 | 368 | 370 | 356 | 358 | 585,000 | 358 |
| 2001-01-19 | 385 | 395 | 366 | 366 | 1,087,000 | 366 |
| 2001-01-18 | 370 | 375 | 360 | 375 | 531,000 | 375 |
| 2001-01-17 | 379 | 380 | 370 | 370 | 173,000 | 370 |
| 2001-01-16 | 384 | 384 | 371 | 383 | 201,000 | 383 |
| 2001-01-15 | 379 | 385 | 375 | 379 | 172,000 | 379 |
| 2001-01-12 | 370 | 374 | 366 | 373 | 289,000 | 373 |
| 2001-01-11 | 350 | 372 | 350 | 370 | 501,000 | 370 |
| 2001-01-10 | 365 | 370 | 350 | 352 | 982,000 | 352 |
| 2001-01-09 | 387 | 387 | 367 | 370 | 891,000 | 370 |
| 2001-01-05 | 405 | 405 | 382 | 389 | 331,000 | 389 |
| 2001-01-04 | 419 | 420 | 397 | 398 | 148,000 | 398 |
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