3941 レンゴー(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-30290292286286156,000286
2002-12-27280290279289253,000289
2002-12-26274279274278132,000278
2002-12-25280283274277233,000277
2002-12-24283285277279235,000279
2002-12-20279285276282428,000282
2002-12-19271279270279281,000279
2002-12-18275279272279261,000279
2002-12-17273278272277217,000277
2002-12-16277280272280293,000280
2002-12-13280281275277609,000277
2002-12-12276278274275127,000275
2002-12-1127427527127599,000275
2002-12-10270274270274137,000274
2002-12-09273275270270318,000270
2002-12-06282284276277495,000277
2002-12-05272284272281582,000281
2002-12-04280282269269438,000269
2002-12-03285287280283546,000283
2002-12-02285287283284359,000284
2002-11-29276286276285302,000285
2002-11-28273280273275168,000275
2002-11-27265279265271148,000271
2002-11-26280280269270212,000270
2002-11-25264274264271233,000271
2002-11-22265266259263131,000263
2002-11-21264268258260147,000260
2002-11-20256265255263254,000263
2002-11-19265265256256361,000256
2002-11-18270270260265154,000265
2002-11-15269270262270337,000270
2002-11-14266275263265264,000265
2002-11-13266269263263484,000263
2002-11-12262270261263377,000263
2002-11-11268270260260337,000260
2002-11-08278280273273235,000273
2002-11-07282283278281374,000281
2002-11-06286289282282239,000282
2002-11-05283286279286501,000286
2002-11-01276281276277513,000277
2002-10-31273278269271577,000271
2002-10-30273275270271341,000271
2002-10-29270275269269282,000269
2002-10-28270272265272187,000272
2002-10-25260270257270237,000270
2002-10-24263263255260279,000260
2002-10-23261263250263187,000263
2002-10-22277277265265297,000265
2002-10-21271273269272156,000272
2002-10-18265268264268124,000268
2002-10-17265268264266205,000266
2002-10-16258267257266516,000266
2002-10-15250250244248798,000248
2002-10-11247248244247363,000247
2002-10-10245246242244206,000244
2002-10-09251252245246392,000246
2002-10-08262265253253414,000253
2002-10-0727027026226298,000262
2002-10-04264270264270188,000270
2002-10-03282282269270236,000270
2002-10-02290291281281155,000281
2002-10-01294294285287183,000287
2002-09-30297300295299133,000299
2002-09-27306306297299344,000299
2002-09-26285295285295170,000295
2002-09-25295295283283132,000283
2002-09-24294295283289251,000289
2002-09-20300306298300644,000300
2002-09-19289300289298777,000298
2002-09-18281288281288335,000288
2002-09-17275289275289711,000289
2002-09-13276276270274456,000274
2002-09-12262276262276712,000276
2002-09-11263263260260418,000260
2002-09-10255264255260385,000260
2002-09-09257259252254206,000254
2002-09-06249259245255280,000255
2002-09-05250251247250214,000250
2002-09-04246247244245250,000245
2002-09-03258258251251231,000251
2002-09-02262266259259347,000259
2002-08-30262266258262352,000262
2002-08-29262263257257167,000257
2002-08-28262264262263177,000263
2002-08-27264264262262282,000262
2002-08-26260264260263287,000263
2002-08-23267267258260422,000260
2002-08-22263264260261342,000261
2002-08-21261267261262162,000262
2002-08-20267268261261216,000261
2002-08-19269269263267188,000267
2002-08-16272272268268209,000268
2002-08-15270271268269159,000269
2002-08-14270275267275141,000275
2002-08-13272274270270125,000270
2002-08-12275278271272220,000272
2002-08-09275284275284252,000284
2002-08-08276281272276382,000276
2002-08-07271280271276357,000276
2002-08-06275275268270218,000270
2002-08-05279281275275201,000275
2002-08-02278280276279183,000279
2002-08-01276280274276245,000276
2002-07-31292292275276219,000276
2002-07-30286296286287350,000287
2002-07-29280291276284415,000284
2002-07-26277282275282385,000282
2002-07-25290290276277216,000277
2002-07-24286286270270190,000270
2002-07-2328128628028581,000285
2002-07-22279286279281234,000281
2002-07-19288288279279380,000279
2002-07-18291292286286245,000286
2002-07-17287289285286309,000286
2002-07-16295301286286532,000286
2002-07-15301303285285436,000285
2002-07-12301309300301140,000301
2002-07-11307308296300348,000300
2002-07-10316317312312167,000312
2002-07-09316324315324258,000324
2002-07-08320326319319199,000319
2002-07-05317324317320187,000320
2002-07-04319320316317111,000317
2002-07-03309319309319212,000319
2002-07-02315315304310130,000310
2002-07-01313315309315196,000315
2002-06-28310312304305321,000305
2002-06-27317317302309270,000309
2002-06-26321321312313207,000313
2002-06-25326326317317336,000317
2002-06-24305319305319193,000319
2002-06-21318320311311312,000311
2002-06-20320325316325222,000325
2002-06-19330330320320195,000320
2002-06-18321324316320230,000320
2002-06-17332333315326383,000326
2002-06-14350350338345650,000345
2002-06-13338348336340125,000340
2002-06-12342344339343165,000343
2002-06-11342349340347141,000347
2002-06-10353353334340265,000340
2002-06-07346348343348225,000348
2002-06-06360360344344267,000344
2002-06-05357357350353401,000353
2002-06-04351357351357368,000357
2002-06-03360362356361370,000361
2002-05-31347360342352966,000352
2002-05-30331343330343516,000343
2002-05-29334335326327249,000327
2002-05-28342342335339241,000339
2002-05-27342342339340137,000340
2002-05-24348349336344172,000344
2002-05-23341348341347365,000347
2002-05-22334342333341539,000341
2002-05-21323329323329335,000329
2002-05-20314322311319554,000319
2002-05-17312313309310449,000310
2002-05-16308311307310395,000310
2002-05-15308311307307275,000307
2002-05-14312313307307339,000307
2002-05-13313314308310227,000310
2002-05-10317318313315481,000315
2002-05-09315320312315365,000315
2002-05-08310319310315231,000315
2002-05-07312314305310133,000310
2002-05-02319319308312185,000312
2002-05-01315320315317157,000317
2002-04-30320321318318367,000318
2002-04-26321322318322334,000322
2002-04-25325326321321294,000321
2002-04-24330331325325268,000325
2002-04-23321334320331401,000331
2002-04-22320325319321299,000321
2002-04-19321322317320425,000320
2002-04-18320327320320228,000320
2002-04-17333333327327111,000327
2002-04-16324325317323232,000323
2002-04-15325326319323269,000323
2002-04-12330337326329223,000329
2002-04-11345345332332165,000332
2002-04-10335344335340273,000340
2002-04-09345345333335139,000335
2002-04-08348352345346187,000346
2002-04-05344350342349352,000349
2002-04-04339347339342536,000342
2002-04-03329339329336203,000336
2002-04-02329339328329418,000329
2002-04-01330341330334405,000334
2002-03-29349355325325372,000325
2002-03-28338339324324164,000324
2002-03-27335338335338227,000338
2002-03-26347347316320660,000320
2002-03-25356360334345644,000345
2002-03-22370373364364540,000364
2002-03-20364374363373584,000373
2002-03-19360364355364517,000364
2002-03-18350365350360751,000360
2002-03-15347352345349443,000349
2002-03-14340347340347539,000347
2002-03-133383693373451,167,000345
2002-03-12336344336343472,000343
2002-03-11341350341341270,000341
2002-03-083353453353411,034,000341
2002-03-07347350342350300,000350
2002-03-06351351345347196,000347
2002-03-05351358347353868,000353
2002-03-04340348340348442,000348
2002-03-01347347329335439,000335
2002-02-28344350340346500,000346
2002-02-273293403283401,231,000340
2002-02-26324330324330768,000330
2002-02-25331333323324221,000324
2002-02-22322333322329777,000329
2002-02-21323330319327800,000327
2002-02-20330335328332883,000332
2002-02-19335335326331824,000331
2002-02-18324340324331843,000331
2002-02-153313333223291,247,000329
2002-02-143363483353351,397,000335
2002-02-133113363103361,869,000336
2002-02-12307317307314846,000314
2002-02-08300306300304680,000304
2002-02-07304310302306849,000306
2002-02-06294307294305952,000305
2002-02-05285297282297601,000297
2002-02-04280288280288273,000288
2002-02-01285289277283747,000283
2002-01-31274284274281645,000281
2002-01-30270274270272579,000272
2002-01-29265271265268550,000268
2002-01-28262265260264228,000264
2002-01-25263265261263313,000263
2002-01-24261266261263146,000263
2002-01-23260266259264309,000264
2002-01-22268268257260140,000260
2002-01-21267269264268229,000268
2002-01-18253269253269220,000269
2002-01-17253255247249581,000249
2002-01-16251253240250588,000250
2002-01-15251254249252335,000252
2002-01-11255257252252428,000252
2002-01-10268272259260192,000260
2002-01-09263270263270168,000270
2002-01-08277280273273162,000273
2002-01-07284288280282252,000282
2002-01-04273284273284118,000284

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