3941 レンゴー(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 415 | 415 | 410 | 412 | 143,000 | 412 |
| 2003-12-29 | 413 | 415 | 408 | 413 | 401,000 | 413 |
| 2003-12-26 | 408 | 411 | 405 | 409 | 727,000 | 409 |
| 2003-12-25 | 404 | 417 | 400 | 415 | 1,174,000 | 415 |
| 2003-12-24 | 400 | 410 | 395 | 399 | 806,000 | 399 |
| 2003-12-22 | 399 | 400 | 393 | 397 | 1,039,000 | 397 |
| 2003-12-19 | 401 | 404 | 395 | 400 | 1,034,000 | 400 |
| 2003-12-18 | 409 | 410 | 398 | 400 | 1,659,000 | 400 |
| 2003-12-17 | 414 | 417 | 408 | 409 | 2,107,000 | 409 |
| 2003-12-16 | 405 | 424 | 400 | 414 | 2,077,000 | 414 |
| 2003-12-15 | 405 | 412 | 402 | 405 | 1,808,000 | 405 |
| 2003-12-12 | 393 | 402 | 391 | 401 | 2,390,000 | 401 |
| 2003-12-11 | 391 | 395 | 386 | 388 | 910,000 | 388 |
| 2003-12-10 | 384 | 391 | 383 | 391 | 1,111,000 | 391 |
| 2003-12-09 | 390 | 397 | 383 | 390 | 1,947,000 | 390 |
| 2003-12-08 | 387 | 387 | 378 | 385 | 699,000 | 385 |
| 2003-12-05 | 377 | 388 | 376 | 388 | 2,245,000 | 388 |
| 2003-12-04 | 368 | 369 | 365 | 367 | 630,000 | 367 |
| 2003-12-03 | 369 | 370 | 356 | 363 | 683,000 | 363 |
| 2003-12-02 | 370 | 380 | 368 | 372 | 1,222,000 | 372 |
| 2003-12-01 | 350 | 363 | 349 | 360 | 548,000 | 360 |
| 2003-11-28 | 362 | 370 | 357 | 357 | 975,000 | 357 |
| 2003-11-27 | 355 | 364 | 352 | 360 | 1,193,000 | 360 |
| 2003-11-26 | 347 | 354 | 347 | 349 | 679,000 | 349 |
| 2003-11-25 | 349 | 349 | 341 | 342 | 605,000 | 342 |
| 2003-11-21 | 331 | 342 | 331 | 338 | 388,000 | 338 |
| 2003-11-20 | 329 | 333 | 327 | 331 | 421,000 | 331 |
| 2003-11-19 | 333 | 333 | 322 | 324 | 724,000 | 324 |
| 2003-11-18 | 332 | 340 | 328 | 332 | 618,000 | 332 |
| 2003-11-17 | 344 | 346 | 337 | 342 | 758,000 | 342 |
| 2003-11-14 | 328 | 346 | 328 | 339 | 992,000 | 339 |
| 2003-11-13 | 338 | 340 | 330 | 333 | 317,000 | 333 |
| 2003-11-12 | 347 | 352 | 336 | 338 | 294,000 | 338 |
| 2003-11-11 | 346 | 347 | 338 | 342 | 689,000 | 342 |
| 2003-11-10 | 342 | 357 | 340 | 351 | 1,529,000 | 351 |
| 2003-11-07 | 333 | 341 | 331 | 337 | 719,000 | 337 |
| 2003-11-06 | 328 | 340 | 326 | 333 | 660,000 | 333 |
| 2003-11-05 | 318 | 325 | 314 | 323 | 672,000 | 323 |
| 2003-11-04 | 317 | 321 | 315 | 318 | 315,000 | 318 |
| 2003-10-31 | 315 | 320 | 314 | 315 | 326,000 | 315 |
| 2003-10-30 | 320 | 321 | 312 | 315 | 346,000 | 315 |
| 2003-10-29 | 314 | 320 | 311 | 315 | 251,000 | 315 |
| 2003-10-28 | 308 | 314 | 308 | 311 | 413,000 | 311 |
| 2003-10-27 | 304 | 318 | 304 | 313 | 404,000 | 313 |
| 2003-10-24 | 315 | 317 | 304 | 308 | 511,000 | 308 |
| 2003-10-23 | 320 | 325 | 313 | 315 | 426,000 | 315 |
| 2003-10-22 | 340 | 340 | 331 | 332 | 379,000 | 332 |
| 2003-10-21 | 333 | 339 | 332 | 336 | 428,000 | 336 |
| 2003-10-20 | 331 | 334 | 327 | 333 | 682,000 | 333 |
| 2003-10-17 | 333 | 338 | 332 | 332 | 403,000 | 332 |
| 2003-10-16 | 337 | 339 | 333 | 333 | 406,000 | 333 |
| 2003-10-15 | 338 | 342 | 336 | 337 | 460,000 | 337 |
| 2003-10-14 | 344 | 344 | 336 | 337 | 335,000 | 337 |
| 2003-10-10 | 340 | 344 | 337 | 342 | 748,000 | 342 |
| 2003-10-09 | 331 | 343 | 331 | 336 | 2,033,000 | 336 |
| 2003-10-08 | 326 | 332 | 325 | 328 | 865,000 | 328 |
| 2003-10-07 | 338 | 338 | 326 | 330 | 355,000 | 330 |
| 2003-10-06 | 339 | 339 | 333 | 335 | 450,000 | 335 |
| 2003-10-03 | 330 | 342 | 329 | 331 | 777,000 | 331 |
| 2003-10-02 | 333 | 336 | 328 | 331 | 411,000 | 331 |
| 2003-10-01 | 330 | 333 | 327 | 328 | 302,000 | 328 |
| 2003-09-30 | 327 | 336 | 322 | 333 | 665,000 | 333 |
| 2003-09-29 | 321 | 330 | 318 | 327 | 398,000 | 327 |
| 2003-09-26 | 324 | 329 | 317 | 319 | 501,000 | 319 |
| 2003-09-25 | 336 | 336 | 325 | 329 | 666,000 | 329 |
| 2003-09-24 | 337 | 340 | 332 | 337 | 1,138,000 | 337 |
| 2003-09-22 | 345 | 345 | 324 | 333 | 669,000 | 333 |
| 2003-09-19 | 347 | 348 | 341 | 341 | 542,000 | 341 |
| 2003-09-18 | 339 | 353 | 337 | 347 | 2,609,000 | 347 |
| 2003-09-17 | 331 | 335 | 331 | 335 | 845,000 | 335 |
| 2003-09-16 | 331 | 332 | 327 | 328 | 751,000 | 328 |
| 2003-09-12 | 330 | 330 | 323 | 327 | 1,309,000 | 327 |
| 2003-09-11 | 322 | 325 | 318 | 322 | 486,000 | 322 |
| 2003-09-10 | 320 | 325 | 319 | 323 | 788,000 | 323 |
| 2003-09-09 | 320 | 323 | 314 | 317 | 1,027,000 | 317 |
| 2003-09-08 | 311 | 320 | 311 | 320 | 397,000 | 320 |
| 2003-09-05 | 323 | 324 | 317 | 321 | 802,000 | 321 |
| 2003-09-04 | 329 | 333 | 322 | 326 | 1,520,000 | 326 |
| 2003-09-03 | 345 | 345 | 328 | 333 | 927,000 | 333 |
| 2003-09-02 | 337 | 351 | 337 | 345 | 2,429,000 | 345 |
| 2003-09-01 | 335 | 338 | 330 | 335 | 1,029,000 | 335 |
| 2003-08-29 | 334 | 334 | 320 | 324 | 1,154,000 | 324 |
| 2003-08-28 | 345 | 346 | 334 | 334 | 2,057,000 | 334 |
| 2003-08-27 | 328 | 343 | 328 | 330 | 3,341,000 | 330 |
| 2003-08-26 | 304 | 323 | 304 | 319 | 2,563,000 | 319 |
| 2003-08-25 | 300 | 307 | 294 | 304 | 1,367,000 | 304 |
| 2003-08-22 | 302 | 305 | 296 | 298 | 969,000 | 298 |
| 2003-08-21 | 296 | 306 | 294 | 302 | 1,378,000 | 302 |
| 2003-08-20 | 299 | 300 | 294 | 296 | 739,000 | 296 |
| 2003-08-19 | 299 | 304 | 298 | 300 | 1,429,000 | 300 |
| 2003-08-18 | 293 | 297 | 292 | 295 | 701,000 | 295 |
| 2003-08-15 | 296 | 298 | 286 | 288 | 1,372,000 | 288 |
| 2003-08-14 | 292 | 302 | 289 | 297 | 1,931,000 | 297 |
| 2003-08-13 | 285 | 301 | 283 | 293 | 2,070,000 | 293 |
| 2003-08-12 | 275 | 287 | 275 | 280 | 1,965,000 | 280 |
| 2003-08-11 | 271 | 275 | 269 | 271 | 470,000 | 271 |
| 2003-08-08 | 266 | 275 | 265 | 265 | 693,000 | 265 |
| 2003-08-07 | 272 | 275 | 266 | 268 | 587,000 | 268 |
| 2003-08-06 | 264 | 282 | 262 | 275 | 2,617,000 | 275 |
| 2003-08-05 | 262 | 262 | 258 | 260 | 561,000 | 260 |
| 2003-08-04 | 260 | 264 | 260 | 261 | 477,000 | 261 |
| 2003-08-01 | 259 | 260 | 255 | 257 | 416,000 | 257 |
| 2003-07-31 | 263 | 264 | 256 | 257 | 534,000 | 257 |
| 2003-07-30 | 264 | 266 | 262 | 263 | 970,000 | 263 |
| 2003-07-29 | 257 | 264 | 257 | 263 | 589,000 | 263 |
| 2003-07-28 | 256 | 258 | 255 | 256 | 301,000 | 256 |
| 2003-07-25 | 253 | 256 | 253 | 255 | 471,000 | 255 |
| 2003-07-24 | 260 | 261 | 253 | 253 | 314,000 | 253 |
| 2003-07-23 | 259 | 260 | 257 | 259 | 155,000 | 259 |
| 2003-07-22 | 260 | 260 | 257 | 257 | 180,000 | 257 |
| 2003-07-18 | 253 | 262 | 252 | 260 | 484,000 | 260 |
| 2003-07-17 | 258 | 258 | 255 | 256 | 411,000 | 256 |
| 2003-07-16 | 256 | 259 | 256 | 258 | 396,000 | 258 |
| 2003-07-15 | 257 | 260 | 256 | 256 | 576,000 | 256 |
| 2003-07-14 | 265 | 267 | 256 | 256 | 790,000 | 256 |
| 2003-07-11 | 261 | 268 | 258 | 262 | 1,700,000 | 262 |
| 2003-07-10 | 253 | 259 | 253 | 259 | 862,000 | 259 |
| 2003-07-09 | 252 | 252 | 250 | 252 | 653,000 | 252 |
| 2003-07-08 | 257 | 257 | 249 | 250 | 908,000 | 250 |
| 2003-07-07 | 258 | 258 | 254 | 254 | 479,000 | 254 |
| 2003-07-04 | 254 | 256 | 253 | 256 | 448,000 | 256 |
| 2003-07-03 | 259 | 260 | 254 | 255 | 886,000 | 255 |
| 2003-07-02 | 256 | 257 | 253 | 255 | 850,000 | 255 |
| 2003-07-01 | 255 | 255 | 251 | 254 | 703,000 | 254 |
| 2003-06-30 | 258 | 258 | 252 | 253 | 511,000 | 253 |
| 2003-06-27 | 252 | 257 | 252 | 255 | 439,000 | 255 |
| 2003-06-26 | 249 | 250 | 246 | 249 | 580,000 | 249 |
| 2003-06-25 | 251 | 253 | 247 | 249 | 697,000 | 249 |
| 2003-06-24 | 259 | 259 | 250 | 251 | 551,000 | 251 |
| 2003-06-23 | 261 | 261 | 258 | 259 | 352,000 | 259 |
| 2003-06-20 | 258 | 262 | 258 | 261 | 263,000 | 261 |
| 2003-06-19 | 258 | 261 | 256 | 257 | 491,000 | 257 |
| 2003-06-18 | 261 | 264 | 259 | 259 | 515,000 | 259 |
| 2003-06-17 | 265 | 265 | 259 | 259 | 718,000 | 259 |
| 2003-06-16 | 265 | 266 | 260 | 261 | 448,000 | 261 |
| 2003-06-13 | 266 | 268 | 262 | 265 | 777,000 | 265 |
| 2003-06-12 | 265 | 270 | 262 | 266 | 555,000 | 266 |
| 2003-06-11 | 263 | 267 | 261 | 261 | 515,000 | 261 |
| 2003-06-10 | 267 | 267 | 262 | 263 | 243,000 | 263 |
| 2003-06-09 | 266 | 268 | 264 | 268 | 434,000 | 268 |
| 2003-06-06 | 261 | 264 | 259 | 264 | 491,000 | 264 |
| 2003-06-05 | 259 | 259 | 256 | 259 | 364,000 | 259 |
| 2003-06-04 | 255 | 259 | 255 | 257 | 390,000 | 257 |
| 2003-06-03 | 252 | 254 | 252 | 252 | 404,000 | 252 |
| 2003-06-02 | 258 | 260 | 252 | 253 | 469,000 | 253 |
| 2003-05-30 | 259 | 261 | 257 | 257 | 323,000 | 257 |
| 2003-05-29 | 257 | 260 | 257 | 260 | 153,000 | 260 |
| 2003-05-28 | 256 | 260 | 253 | 257 | 447,000 | 257 |
| 2003-05-27 | 259 | 259 | 255 | 255 | 373,000 | 255 |
| 2003-05-26 | 263 | 264 | 259 | 259 | 475,000 | 259 |
| 2003-05-23 | 276 | 277 | 255 | 260 | 898,000 | 260 |
| 2003-05-22 | 275 | 278 | 272 | 276 | 350,000 | 276 |
| 2003-05-21 | 272 | 276 | 271 | 271 | 415,000 | 271 |
| 2003-05-20 | 267 | 274 | 267 | 271 | 798,000 | 271 |
| 2003-05-19 | 269 | 269 | 264 | 267 | 232,000 | 267 |
| 2003-05-16 | 262 | 270 | 261 | 270 | 515,000 | 270 |
| 2003-05-15 | 269 | 272 | 266 | 269 | 1,040,000 | 269 |
| 2003-05-14 | 265 | 272 | 261 | 269 | 2,382,000 | 269 |
| 2003-05-13 | 245 | 260 | 245 | 259 | 1,569,000 | 259 |
| 2003-05-12 | 243 | 246 | 241 | 243 | 488,000 | 243 |
| 2003-05-09 | 237 | 243 | 235 | 243 | 514,000 | 243 |
| 2003-05-08 | 238 | 240 | 234 | 234 | 505,000 | 234 |
| 2003-05-07 | 242 | 243 | 235 | 236 | 742,000 | 236 |
| 2003-05-06 | 235 | 242 | 235 | 241 | 537,000 | 241 |
| 2003-05-02 | 238 | 238 | 232 | 235 | 401,000 | 235 |
| 2003-05-01 | 232 | 236 | 230 | 235 | 344,000 | 235 |
| 2003-04-30 | 231 | 232 | 228 | 230 | 451,000 | 230 |
| 2003-04-28 | 235 | 235 | 228 | 229 | 376,000 | 229 |
| 2003-04-25 | 236 | 237 | 234 | 235 | 241,000 | 235 |
| 2003-04-24 | 240 | 240 | 234 | 236 | 515,000 | 236 |
| 2003-04-23 | 238 | 240 | 236 | 239 | 544,000 | 239 |
| 2003-04-22 | 246 | 246 | 238 | 239 | 347,000 | 239 |
| 2003-04-21 | 244 | 247 | 244 | 246 | 443,000 | 246 |
| 2003-04-18 | 236 | 242 | 234 | 242 | 580,000 | 242 |
| 2003-04-17 | 236 | 236 | 235 | 235 | 419,000 | 235 |
| 2003-04-16 | 240 | 241 | 236 | 236 | 565,000 | 236 |
| 2003-04-15 | 240 | 242 | 235 | 240 | 816,000 | 240 |
| 2003-04-14 | 245 | 245 | 240 | 240 | 312,000 | 240 |
| 2003-04-11 | 245 | 247 | 240 | 244 | 693,000 | 244 |
| 2003-04-10 | 246 | 249 | 244 | 247 | 741,000 | 247 |
| 2003-04-09 | 241 | 245 | 240 | 244 | 459,000 | 244 |
| 2003-04-08 | 244 | 244 | 240 | 241 | 584,000 | 241 |
| 2003-04-07 | 244 | 245 | 242 | 242 | 495,000 | 242 |
| 2003-04-04 | 241 | 242 | 240 | 241 | 398,000 | 241 |
| 2003-04-03 | 249 | 249 | 241 | 242 | 547,000 | 242 |
| 2003-04-02 | 243 | 246 | 241 | 246 | 285,000 | 246 |
| 2003-04-01 | 245 | 246 | 241 | 243 | 409,000 | 243 |
| 2003-03-31 | 253 | 254 | 245 | 245 | 381,000 | 245 |
| 2003-03-28 | 253 | 257 | 250 | 253 | 346,000 | 253 |
| 2003-03-27 | 248 | 253 | 248 | 252 | 252,000 | 252 |
| 2003-03-26 | 253 | 254 | 245 | 248 | 614,000 | 248 |
| 2003-03-25 | 256 | 258 | 254 | 255 | 593,000 | 255 |
| 2003-03-24 | 253 | 260 | 248 | 260 | 470,000 | 260 |
| 2003-03-20 | 246 | 250 | 242 | 246 | 712,000 | 246 |
| 2003-03-19 | 247 | 247 | 241 | 245 | 507,000 | 245 |
| 2003-03-18 | 250 | 251 | 246 | 246 | 541,000 | 246 |
| 2003-03-17 | 245 | 248 | 245 | 247 | 309,000 | 247 |
| 2003-03-14 | 251 | 251 | 245 | 245 | 827,000 | 245 |
| 2003-03-13 | 251 | 254 | 249 | 252 | 149,000 | 252 |
| 2003-03-12 | 245 | 252 | 245 | 246 | 400,000 | 246 |
| 2003-03-11 | 251 | 255 | 246 | 246 | 427,000 | 246 |
| 2003-03-10 | 257 | 258 | 250 | 258 | 696,000 | 258 |
| 2003-03-07 | 270 | 271 | 262 | 263 | 349,000 | 263 |
| 2003-03-06 | 272 | 274 | 271 | 271 | 234,000 | 271 |
| 2003-03-05 | 275 | 275 | 271 | 271 | 319,000 | 271 |
| 2003-03-04 | 280 | 280 | 277 | 277 | 407,000 | 277 |
| 2003-03-03 | 274 | 280 | 274 | 278 | 265,000 | 278 |
| 2003-02-28 | 277 | 277 | 273 | 274 | 367,000 | 274 |
| 2003-02-27 | 277 | 284 | 275 | 280 | 166,000 | 280 |
| 2003-02-26 | 275 | 283 | 275 | 275 | 259,000 | 275 |
| 2003-02-25 | 278 | 281 | 272 | 279 | 400,000 | 279 |
| 2003-02-24 | 289 | 300 | 281 | 283 | 790,000 | 283 |
| 2003-02-21 | 296 | 297 | 291 | 294 | 213,000 | 294 |
| 2003-02-20 | 300 | 300 | 294 | 298 | 521,000 | 298 |
| 2003-02-19 | 299 | 302 | 298 | 300 | 806,000 | 300 |
| 2003-02-18 | 292 | 300 | 290 | 299 | 822,000 | 299 |
| 2003-02-17 | 287 | 291 | 287 | 291 | 420,000 | 291 |
| 2003-02-14 | 282 | 286 | 282 | 284 | 452,000 | 284 |
| 2003-02-13 | 288 | 288 | 282 | 286 | 474,000 | 286 |
| 2003-02-12 | 289 | 290 | 287 | 288 | 621,000 | 288 |
| 2003-02-10 | 281 | 289 | 280 | 288 | 494,000 | 288 |
| 2003-02-07 | 279 | 284 | 279 | 283 | 424,000 | 283 |
| 2003-02-06 | 283 | 283 | 278 | 279 | 721,000 | 279 |
| 2003-02-05 | 275 | 281 | 273 | 278 | 425,000 | 278 |
| 2003-02-04 | 276 | 278 | 273 | 275 | 468,000 | 275 |
| 2003-02-03 | 269 | 275 | 269 | 275 | 399,000 | 275 |
| 2003-01-31 | 269 | 273 | 265 | 268 | 388,000 | 268 |
| 2003-01-30 | 270 | 274 | 268 | 268 | 740,000 | 268 |
| 2003-01-29 | 283 | 283 | 273 | 273 | 419,000 | 273 |
| 2003-01-28 | 288 | 288 | 281 | 281 | 472,000 | 281 |
| 2003-01-27 | 288 | 290 | 286 | 288 | 428,000 | 288 |
| 2003-01-24 | 293 | 296 | 288 | 288 | 1,216,000 | 288 |
| 2003-01-23 | 287 | 292 | 287 | 291 | 617,000 | 291 |
| 2003-01-22 | 292 | 292 | 287 | 287 | 566,000 | 287 |
| 2003-01-21 | 288 | 292 | 288 | 290 | 1,306,000 | 290 |
| 2003-01-20 | 289 | 291 | 286 | 286 | 1,099,000 | 286 |
| 2003-01-17 | 294 | 294 | 288 | 288 | 1,015,000 | 288 |
| 2003-01-16 | 300 | 303 | 292 | 294 | 1,177,000 | 294 |
| 2003-01-15 | 297 | 304 | 296 | 297 | 430,000 | 297 |
| 2003-01-14 | 303 | 305 | 301 | 302 | 311,000 | 302 |
| 2003-01-10 | 293 | 300 | 290 | 300 | 298,000 | 300 |
| 2003-01-09 | 291 | 298 | 291 | 295 | 240,000 | 295 |
| 2003-01-08 | 298 | 298 | 285 | 294 | 293,000 | 294 |
| 2003-01-07 | 300 | 301 | 297 | 299 | 392,000 | 299 |
| 2003-01-06 | 290 | 297 | 287 | 297 | 163,000 | 297 |
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