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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 290 | 292 | 286 | 286 | 156,000 | 286 |
| 2002-12-27 | 280 | 290 | 279 | 289 | 253,000 | 289 |
| 2002-12-26 | 274 | 279 | 274 | 278 | 132,000 | 278 |
| 2002-12-25 | 280 | 283 | 274 | 277 | 233,000 | 277 |
| 2002-12-24 | 283 | 285 | 277 | 279 | 235,000 | 279 |
| 2002-12-20 | 279 | 285 | 276 | 282 | 428,000 | 282 |
| 2002-12-19 | 271 | 279 | 270 | 279 | 281,000 | 279 |
| 2002-12-18 | 275 | 279 | 272 | 279 | 261,000 | 279 |
| 2002-12-17 | 273 | 278 | 272 | 277 | 217,000 | 277 |
| 2002-12-16 | 277 | 280 | 272 | 280 | 293,000 | 280 |
| 2002-12-13 | 280 | 281 | 275 | 277 | 609,000 | 277 |
| 2002-12-12 | 276 | 278 | 274 | 275 | 127,000 | 275 |
| 2002-12-11 | 274 | 275 | 271 | 275 | 99,000 | 275 |
| 2002-12-10 | 270 | 274 | 270 | 274 | 137,000 | 274 |
| 2002-12-09 | 273 | 275 | 270 | 270 | 318,000 | 270 |
| 2002-12-06 | 282 | 284 | 276 | 277 | 495,000 | 277 |
| 2002-12-05 | 272 | 284 | 272 | 281 | 582,000 | 281 |
| 2002-12-04 | 280 | 282 | 269 | 269 | 438,000 | 269 |
| 2002-12-03 | 285 | 287 | 280 | 283 | 546,000 | 283 |
| 2002-12-02 | 285 | 287 | 283 | 284 | 359,000 | 284 |
| 2002-11-29 | 276 | 286 | 276 | 285 | 302,000 | 285 |
| 2002-11-28 | 273 | 280 | 273 | 275 | 168,000 | 275 |
| 2002-11-27 | 265 | 279 | 265 | 271 | 148,000 | 271 |
| 2002-11-26 | 280 | 280 | 269 | 270 | 212,000 | 270 |
| 2002-11-25 | 264 | 274 | 264 | 271 | 233,000 | 271 |
| 2002-11-22 | 265 | 266 | 259 | 263 | 131,000 | 263 |
| 2002-11-21 | 264 | 268 | 258 | 260 | 147,000 | 260 |
| 2002-11-20 | 256 | 265 | 255 | 263 | 254,000 | 263 |
| 2002-11-19 | 265 | 265 | 256 | 256 | 361,000 | 256 |
| 2002-11-18 | 270 | 270 | 260 | 265 | 154,000 | 265 |
| 2002-11-15 | 269 | 270 | 262 | 270 | 337,000 | 270 |
| 2002-11-14 | 266 | 275 | 263 | 265 | 264,000 | 265 |
| 2002-11-13 | 266 | 269 | 263 | 263 | 484,000 | 263 |
| 2002-11-12 | 262 | 270 | 261 | 263 | 377,000 | 263 |
| 2002-11-11 | 268 | 270 | 260 | 260 | 337,000 | 260 |
| 2002-11-08 | 278 | 280 | 273 | 273 | 235,000 | 273 |
| 2002-11-07 | 282 | 283 | 278 | 281 | 374,000 | 281 |
| 2002-11-06 | 286 | 289 | 282 | 282 | 239,000 | 282 |
| 2002-11-05 | 283 | 286 | 279 | 286 | 501,000 | 286 |
| 2002-11-01 | 276 | 281 | 276 | 277 | 513,000 | 277 |
| 2002-10-31 | 273 | 278 | 269 | 271 | 577,000 | 271 |
| 2002-10-30 | 273 | 275 | 270 | 271 | 341,000 | 271 |
| 2002-10-29 | 270 | 275 | 269 | 269 | 282,000 | 269 |
| 2002-10-28 | 270 | 272 | 265 | 272 | 187,000 | 272 |
| 2002-10-25 | 260 | 270 | 257 | 270 | 237,000 | 270 |
| 2002-10-24 | 263 | 263 | 255 | 260 | 279,000 | 260 |
| 2002-10-23 | 261 | 263 | 250 | 263 | 187,000 | 263 |
| 2002-10-22 | 277 | 277 | 265 | 265 | 297,000 | 265 |
| 2002-10-21 | 271 | 273 | 269 | 272 | 156,000 | 272 |
| 2002-10-18 | 265 | 268 | 264 | 268 | 124,000 | 268 |
| 2002-10-17 | 265 | 268 | 264 | 266 | 205,000 | 266 |
| 2002-10-16 | 258 | 267 | 257 | 266 | 516,000 | 266 |
| 2002-10-15 | 250 | 250 | 244 | 248 | 798,000 | 248 |
| 2002-10-11 | 247 | 248 | 244 | 247 | 363,000 | 247 |
| 2002-10-10 | 245 | 246 | 242 | 244 | 206,000 | 244 |
| 2002-10-09 | 251 | 252 | 245 | 246 | 392,000 | 246 |
| 2002-10-08 | 262 | 265 | 253 | 253 | 414,000 | 253 |
| 2002-10-07 | 270 | 270 | 262 | 262 | 98,000 | 262 |
| 2002-10-04 | 264 | 270 | 264 | 270 | 188,000 | 270 |
| 2002-10-03 | 282 | 282 | 269 | 270 | 236,000 | 270 |
| 2002-10-02 | 290 | 291 | 281 | 281 | 155,000 | 281 |
| 2002-10-01 | 294 | 294 | 285 | 287 | 183,000 | 287 |
| 2002-09-30 | 297 | 300 | 295 | 299 | 133,000 | 299 |
| 2002-09-27 | 306 | 306 | 297 | 299 | 344,000 | 299 |
| 2002-09-26 | 285 | 295 | 285 | 295 | 170,000 | 295 |
| 2002-09-25 | 295 | 295 | 283 | 283 | 132,000 | 283 |
| 2002-09-24 | 294 | 295 | 283 | 289 | 251,000 | 289 |
| 2002-09-20 | 300 | 306 | 298 | 300 | 644,000 | 300 |
| 2002-09-19 | 289 | 300 | 289 | 298 | 777,000 | 298 |
| 2002-09-18 | 281 | 288 | 281 | 288 | 335,000 | 288 |
| 2002-09-17 | 275 | 289 | 275 | 289 | 711,000 | 289 |
| 2002-09-13 | 276 | 276 | 270 | 274 | 456,000 | 274 |
| 2002-09-12 | 262 | 276 | 262 | 276 | 712,000 | 276 |
| 2002-09-11 | 263 | 263 | 260 | 260 | 418,000 | 260 |
| 2002-09-10 | 255 | 264 | 255 | 260 | 385,000 | 260 |
| 2002-09-09 | 257 | 259 | 252 | 254 | 206,000 | 254 |
| 2002-09-06 | 249 | 259 | 245 | 255 | 280,000 | 255 |
| 2002-09-05 | 250 | 251 | 247 | 250 | 214,000 | 250 |
| 2002-09-04 | 246 | 247 | 244 | 245 | 250,000 | 245 |
| 2002-09-03 | 258 | 258 | 251 | 251 | 231,000 | 251 |
| 2002-09-02 | 262 | 266 | 259 | 259 | 347,000 | 259 |
| 2002-08-30 | 262 | 266 | 258 | 262 | 352,000 | 262 |
| 2002-08-29 | 262 | 263 | 257 | 257 | 167,000 | 257 |
| 2002-08-28 | 262 | 264 | 262 | 263 | 177,000 | 263 |
| 2002-08-27 | 264 | 264 | 262 | 262 | 282,000 | 262 |
| 2002-08-26 | 260 | 264 | 260 | 263 | 287,000 | 263 |
| 2002-08-23 | 267 | 267 | 258 | 260 | 422,000 | 260 |
| 2002-08-22 | 263 | 264 | 260 | 261 | 342,000 | 261 |
| 2002-08-21 | 261 | 267 | 261 | 262 | 162,000 | 262 |
| 2002-08-20 | 267 | 268 | 261 | 261 | 216,000 | 261 |
| 2002-08-19 | 269 | 269 | 263 | 267 | 188,000 | 267 |
| 2002-08-16 | 272 | 272 | 268 | 268 | 209,000 | 268 |
| 2002-08-15 | 270 | 271 | 268 | 269 | 159,000 | 269 |
| 2002-08-14 | 270 | 275 | 267 | 275 | 141,000 | 275 |
| 2002-08-13 | 272 | 274 | 270 | 270 | 125,000 | 270 |
| 2002-08-12 | 275 | 278 | 271 | 272 | 220,000 | 272 |
| 2002-08-09 | 275 | 284 | 275 | 284 | 252,000 | 284 |
| 2002-08-08 | 276 | 281 | 272 | 276 | 382,000 | 276 |
| 2002-08-07 | 271 | 280 | 271 | 276 | 357,000 | 276 |
| 2002-08-06 | 275 | 275 | 268 | 270 | 218,000 | 270 |
| 2002-08-05 | 279 | 281 | 275 | 275 | 201,000 | 275 |
| 2002-08-02 | 278 | 280 | 276 | 279 | 183,000 | 279 |
| 2002-08-01 | 276 | 280 | 274 | 276 | 245,000 | 276 |
| 2002-07-31 | 292 | 292 | 275 | 276 | 219,000 | 276 |
| 2002-07-30 | 286 | 296 | 286 | 287 | 350,000 | 287 |
| 2002-07-29 | 280 | 291 | 276 | 284 | 415,000 | 284 |
| 2002-07-26 | 277 | 282 | 275 | 282 | 385,000 | 282 |
| 2002-07-25 | 290 | 290 | 276 | 277 | 216,000 | 277 |
| 2002-07-24 | 286 | 286 | 270 | 270 | 190,000 | 270 |
| 2002-07-23 | 281 | 286 | 280 | 285 | 81,000 | 285 |
| 2002-07-22 | 279 | 286 | 279 | 281 | 234,000 | 281 |
| 2002-07-19 | 288 | 288 | 279 | 279 | 380,000 | 279 |
| 2002-07-18 | 291 | 292 | 286 | 286 | 245,000 | 286 |
| 2002-07-17 | 287 | 289 | 285 | 286 | 309,000 | 286 |
| 2002-07-16 | 295 | 301 | 286 | 286 | 532,000 | 286 |
| 2002-07-15 | 301 | 303 | 285 | 285 | 436,000 | 285 |
| 2002-07-12 | 301 | 309 | 300 | 301 | 140,000 | 301 |
| 2002-07-11 | 307 | 308 | 296 | 300 | 348,000 | 300 |
| 2002-07-10 | 316 | 317 | 312 | 312 | 167,000 | 312 |
| 2002-07-09 | 316 | 324 | 315 | 324 | 258,000 | 324 |
| 2002-07-08 | 320 | 326 | 319 | 319 | 199,000 | 319 |
| 2002-07-05 | 317 | 324 | 317 | 320 | 187,000 | 320 |
| 2002-07-04 | 319 | 320 | 316 | 317 | 111,000 | 317 |
| 2002-07-03 | 309 | 319 | 309 | 319 | 212,000 | 319 |
| 2002-07-02 | 315 | 315 | 304 | 310 | 130,000 | 310 |
| 2002-07-01 | 313 | 315 | 309 | 315 | 196,000 | 315 |
| 2002-06-28 | 310 | 312 | 304 | 305 | 321,000 | 305 |
| 2002-06-27 | 317 | 317 | 302 | 309 | 270,000 | 309 |
| 2002-06-26 | 321 | 321 | 312 | 313 | 207,000 | 313 |
| 2002-06-25 | 326 | 326 | 317 | 317 | 336,000 | 317 |
| 2002-06-24 | 305 | 319 | 305 | 319 | 193,000 | 319 |
| 2002-06-21 | 318 | 320 | 311 | 311 | 312,000 | 311 |
| 2002-06-20 | 320 | 325 | 316 | 325 | 222,000 | 325 |
| 2002-06-19 | 330 | 330 | 320 | 320 | 195,000 | 320 |
| 2002-06-18 | 321 | 324 | 316 | 320 | 230,000 | 320 |
| 2002-06-17 | 332 | 333 | 315 | 326 | 383,000 | 326 |
| 2002-06-14 | 350 | 350 | 338 | 345 | 650,000 | 345 |
| 2002-06-13 | 338 | 348 | 336 | 340 | 125,000 | 340 |
| 2002-06-12 | 342 | 344 | 339 | 343 | 165,000 | 343 |
| 2002-06-11 | 342 | 349 | 340 | 347 | 141,000 | 347 |
| 2002-06-10 | 353 | 353 | 334 | 340 | 265,000 | 340 |
| 2002-06-07 | 346 | 348 | 343 | 348 | 225,000 | 348 |
| 2002-06-06 | 360 | 360 | 344 | 344 | 267,000 | 344 |
| 2002-06-05 | 357 | 357 | 350 | 353 | 401,000 | 353 |
| 2002-06-04 | 351 | 357 | 351 | 357 | 368,000 | 357 |
| 2002-06-03 | 360 | 362 | 356 | 361 | 370,000 | 361 |
| 2002-05-31 | 347 | 360 | 342 | 352 | 966,000 | 352 |
| 2002-05-30 | 331 | 343 | 330 | 343 | 516,000 | 343 |
| 2002-05-29 | 334 | 335 | 326 | 327 | 249,000 | 327 |
| 2002-05-28 | 342 | 342 | 335 | 339 | 241,000 | 339 |
| 2002-05-27 | 342 | 342 | 339 | 340 | 137,000 | 340 |
| 2002-05-24 | 348 | 349 | 336 | 344 | 172,000 | 344 |
| 2002-05-23 | 341 | 348 | 341 | 347 | 365,000 | 347 |
| 2002-05-22 | 334 | 342 | 333 | 341 | 539,000 | 341 |
| 2002-05-21 | 323 | 329 | 323 | 329 | 335,000 | 329 |
| 2002-05-20 | 314 | 322 | 311 | 319 | 554,000 | 319 |
| 2002-05-17 | 312 | 313 | 309 | 310 | 449,000 | 310 |
| 2002-05-16 | 308 | 311 | 307 | 310 | 395,000 | 310 |
| 2002-05-15 | 308 | 311 | 307 | 307 | 275,000 | 307 |
| 2002-05-14 | 312 | 313 | 307 | 307 | 339,000 | 307 |
| 2002-05-13 | 313 | 314 | 308 | 310 | 227,000 | 310 |
| 2002-05-10 | 317 | 318 | 313 | 315 | 481,000 | 315 |
| 2002-05-09 | 315 | 320 | 312 | 315 | 365,000 | 315 |
| 2002-05-08 | 310 | 319 | 310 | 315 | 231,000 | 315 |
| 2002-05-07 | 312 | 314 | 305 | 310 | 133,000 | 310 |
| 2002-05-02 | 319 | 319 | 308 | 312 | 185,000 | 312 |
| 2002-05-01 | 315 | 320 | 315 | 317 | 157,000 | 317 |
| 2002-04-30 | 320 | 321 | 318 | 318 | 367,000 | 318 |
| 2002-04-26 | 321 | 322 | 318 | 322 | 334,000 | 322 |
| 2002-04-25 | 325 | 326 | 321 | 321 | 294,000 | 321 |
| 2002-04-24 | 330 | 331 | 325 | 325 | 268,000 | 325 |
| 2002-04-23 | 321 | 334 | 320 | 331 | 401,000 | 331 |
| 2002-04-22 | 320 | 325 | 319 | 321 | 299,000 | 321 |
| 2002-04-19 | 321 | 322 | 317 | 320 | 425,000 | 320 |
| 2002-04-18 | 320 | 327 | 320 | 320 | 228,000 | 320 |
| 2002-04-17 | 333 | 333 | 327 | 327 | 111,000 | 327 |
| 2002-04-16 | 324 | 325 | 317 | 323 | 232,000 | 323 |
| 2002-04-15 | 325 | 326 | 319 | 323 | 269,000 | 323 |
| 2002-04-12 | 330 | 337 | 326 | 329 | 223,000 | 329 |
| 2002-04-11 | 345 | 345 | 332 | 332 | 165,000 | 332 |
| 2002-04-10 | 335 | 344 | 335 | 340 | 273,000 | 340 |
| 2002-04-09 | 345 | 345 | 333 | 335 | 139,000 | 335 |
| 2002-04-08 | 348 | 352 | 345 | 346 | 187,000 | 346 |
| 2002-04-05 | 344 | 350 | 342 | 349 | 352,000 | 349 |
| 2002-04-04 | 339 | 347 | 339 | 342 | 536,000 | 342 |
| 2002-04-03 | 329 | 339 | 329 | 336 | 203,000 | 336 |
| 2002-04-02 | 329 | 339 | 328 | 329 | 418,000 | 329 |
| 2002-04-01 | 330 | 341 | 330 | 334 | 405,000 | 334 |
| 2002-03-29 | 349 | 355 | 325 | 325 | 372,000 | 325 |
| 2002-03-28 | 338 | 339 | 324 | 324 | 164,000 | 324 |
| 2002-03-27 | 335 | 338 | 335 | 338 | 227,000 | 338 |
| 2002-03-26 | 347 | 347 | 316 | 320 | 660,000 | 320 |
| 2002-03-25 | 356 | 360 | 334 | 345 | 644,000 | 345 |
| 2002-03-22 | 370 | 373 | 364 | 364 | 540,000 | 364 |
| 2002-03-20 | 364 | 374 | 363 | 373 | 584,000 | 373 |
| 2002-03-19 | 360 | 364 | 355 | 364 | 517,000 | 364 |
| 2002-03-18 | 350 | 365 | 350 | 360 | 751,000 | 360 |
| 2002-03-15 | 347 | 352 | 345 | 349 | 443,000 | 349 |
| 2002-03-14 | 340 | 347 | 340 | 347 | 539,000 | 347 |
| 2002-03-13 | 338 | 369 | 337 | 345 | 1,167,000 | 345 |
| 2002-03-12 | 336 | 344 | 336 | 343 | 472,000 | 343 |
| 2002-03-11 | 341 | 350 | 341 | 341 | 270,000 | 341 |
| 2002-03-08 | 335 | 345 | 335 | 341 | 1,034,000 | 341 |
| 2002-03-07 | 347 | 350 | 342 | 350 | 300,000 | 350 |
| 2002-03-06 | 351 | 351 | 345 | 347 | 196,000 | 347 |
| 2002-03-05 | 351 | 358 | 347 | 353 | 868,000 | 353 |
| 2002-03-04 | 340 | 348 | 340 | 348 | 442,000 | 348 |
| 2002-03-01 | 347 | 347 | 329 | 335 | 439,000 | 335 |
| 2002-02-28 | 344 | 350 | 340 | 346 | 500,000 | 346 |
| 2002-02-27 | 329 | 340 | 328 | 340 | 1,231,000 | 340 |
| 2002-02-26 | 324 | 330 | 324 | 330 | 768,000 | 330 |
| 2002-02-25 | 331 | 333 | 323 | 324 | 221,000 | 324 |
| 2002-02-22 | 322 | 333 | 322 | 329 | 777,000 | 329 |
| 2002-02-21 | 323 | 330 | 319 | 327 | 800,000 | 327 |
| 2002-02-20 | 330 | 335 | 328 | 332 | 883,000 | 332 |
| 2002-02-19 | 335 | 335 | 326 | 331 | 824,000 | 331 |
| 2002-02-18 | 324 | 340 | 324 | 331 | 843,000 | 331 |
| 2002-02-15 | 331 | 333 | 322 | 329 | 1,247,000 | 329 |
| 2002-02-14 | 336 | 348 | 335 | 335 | 1,397,000 | 335 |
| 2002-02-13 | 311 | 336 | 310 | 336 | 1,869,000 | 336 |
| 2002-02-12 | 307 | 317 | 307 | 314 | 846,000 | 314 |
| 2002-02-08 | 300 | 306 | 300 | 304 | 680,000 | 304 |
| 2002-02-07 | 304 | 310 | 302 | 306 | 849,000 | 306 |
| 2002-02-06 | 294 | 307 | 294 | 305 | 952,000 | 305 |
| 2002-02-05 | 285 | 297 | 282 | 297 | 601,000 | 297 |
| 2002-02-04 | 280 | 288 | 280 | 288 | 273,000 | 288 |
| 2002-02-01 | 285 | 289 | 277 | 283 | 747,000 | 283 |
| 2002-01-31 | 274 | 284 | 274 | 281 | 645,000 | 281 |
| 2002-01-30 | 270 | 274 | 270 | 272 | 579,000 | 272 |
| 2002-01-29 | 265 | 271 | 265 | 268 | 550,000 | 268 |
| 2002-01-28 | 262 | 265 | 260 | 264 | 228,000 | 264 |
| 2002-01-25 | 263 | 265 | 261 | 263 | 313,000 | 263 |
| 2002-01-24 | 261 | 266 | 261 | 263 | 146,000 | 263 |
| 2002-01-23 | 260 | 266 | 259 | 264 | 309,000 | 264 |
| 2002-01-22 | 268 | 268 | 257 | 260 | 140,000 | 260 |
| 2002-01-21 | 267 | 269 | 264 | 268 | 229,000 | 268 |
| 2002-01-18 | 253 | 269 | 253 | 269 | 220,000 | 269 |
| 2002-01-17 | 253 | 255 | 247 | 249 | 581,000 | 249 |
| 2002-01-16 | 251 | 253 | 240 | 250 | 588,000 | 250 |
| 2002-01-15 | 251 | 254 | 249 | 252 | 335,000 | 252 |
| 2002-01-11 | 255 | 257 | 252 | 252 | 428,000 | 252 |
| 2002-01-10 | 268 | 272 | 259 | 260 | 192,000 | 260 |
| 2002-01-09 | 263 | 270 | 263 | 270 | 168,000 | 270 |
| 2002-01-08 | 277 | 280 | 273 | 273 | 162,000 | 273 |
| 2002-01-07 | 284 | 288 | 280 | 282 | 252,000 | 282 |
| 2002-01-04 | 273 | 284 | 273 | 284 | 118,000 | 284 |
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