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
2003-12-30415415410412143,000412
2003-12-29413415408413401,000413
2003-12-26408411405409727,000409
2003-12-254044174004151,174,000415
2003-12-24400410395399806,000399
2003-12-223994003933971,039,000397
2003-12-194014043954001,034,000400
2003-12-184094103984001,659,000400
2003-12-174144174084092,107,000409
2003-12-164054244004142,077,000414
2003-12-154054124024051,808,000405
2003-12-123934023914012,390,000401
2003-12-11391395386388910,000388
2003-12-103843913833911,111,000391
2003-12-093903973833901,947,000390
2003-12-08387387378385699,000385
2003-12-053773883763882,245,000388
2003-12-04368369365367630,000367
2003-12-03369370356363683,000363
2003-12-023703803683721,222,000372
2003-12-01350363349360548,000360
2003-11-28362370357357975,000357
2003-11-273553643523601,193,000360
2003-11-26347354347349679,000349
2003-11-25349349341342605,000342
2003-11-21331342331338388,000338
2003-11-20329333327331421,000331
2003-11-19333333322324724,000324
2003-11-18332340328332618,000332
2003-11-17344346337342758,000342
2003-11-14328346328339992,000339
2003-11-13338340330333317,000333
2003-11-12347352336338294,000338
2003-11-11346347338342689,000342
2003-11-103423573403511,529,000351
2003-11-07333341331337719,000337
2003-11-06328340326333660,000333
2003-11-05318325314323672,000323
2003-11-04317321315318315,000318
2003-10-31315320314315326,000315
2003-10-30320321312315346,000315
2003-10-29314320311315251,000315
2003-10-28308314308311413,000311
2003-10-27304318304313404,000313
2003-10-24315317304308511,000308
2003-10-23320325313315426,000315
2003-10-22340340331332379,000332
2003-10-21333339332336428,000336
2003-10-20331334327333682,000333
2003-10-17333338332332403,000332
2003-10-16337339333333406,000333
2003-10-15338342336337460,000337
2003-10-14344344336337335,000337
2003-10-10340344337342748,000342
2003-10-093313433313362,033,000336
2003-10-08326332325328865,000328
2003-10-07338338326330355,000330
2003-10-06339339333335450,000335
2003-10-03330342329331777,000331
2003-10-02333336328331411,000331
2003-10-01330333327328302,000328
2003-09-30327336322333665,000333
2003-09-29321330318327398,000327
2003-09-26324329317319501,000319
2003-09-25336336325329666,000329
2003-09-243373403323371,138,000337
2003-09-22345345324333669,000333
2003-09-19347348341341542,000341
2003-09-183393533373472,609,000347
2003-09-17331335331335845,000335
2003-09-16331332327328751,000328
2003-09-123303303233271,309,000327
2003-09-11322325318322486,000322
2003-09-10320325319323788,000323
2003-09-093203233143171,027,000317
2003-09-08311320311320397,000320
2003-09-05323324317321802,000321
2003-09-043293333223261,520,000326
2003-09-03345345328333927,000333
2003-09-023373513373452,429,000345
2003-09-013353383303351,029,000335
2003-08-293343343203241,154,000324
2003-08-283453463343342,057,000334
2003-08-273283433283303,341,000330
2003-08-263043233043192,563,000319
2003-08-253003072943041,367,000304
2003-08-22302305296298969,000298
2003-08-212963062943021,378,000302
2003-08-20299300294296739,000296
2003-08-192993042983001,429,000300
2003-08-18293297292295701,000295
2003-08-152962982862881,372,000288
2003-08-142923022892971,931,000297
2003-08-132853012832932,070,000293
2003-08-122752872752801,965,000280
2003-08-11271275269271470,000271
2003-08-08266275265265693,000265
2003-08-07272275266268587,000268
2003-08-062642822622752,617,000275
2003-08-05262262258260561,000260
2003-08-04260264260261477,000261
2003-08-01259260255257416,000257
2003-07-31263264256257534,000257
2003-07-30264266262263970,000263
2003-07-29257264257263589,000263
2003-07-28256258255256301,000256
2003-07-25253256253255471,000255
2003-07-24260261253253314,000253
2003-07-23259260257259155,000259
2003-07-22260260257257180,000257
2003-07-18253262252260484,000260
2003-07-17258258255256411,000256
2003-07-16256259256258396,000258
2003-07-15257260256256576,000256
2003-07-14265267256256790,000256
2003-07-112612682582621,700,000262
2003-07-10253259253259862,000259
2003-07-09252252250252653,000252
2003-07-08257257249250908,000250
2003-07-07258258254254479,000254
2003-07-04254256253256448,000256
2003-07-03259260254255886,000255
2003-07-02256257253255850,000255
2003-07-01255255251254703,000254
2003-06-30258258252253511,000253
2003-06-27252257252255439,000255
2003-06-26249250246249580,000249
2003-06-25251253247249697,000249
2003-06-24259259250251551,000251
2003-06-23261261258259352,000259
2003-06-20258262258261263,000261
2003-06-19258261256257491,000257
2003-06-18261264259259515,000259
2003-06-17265265259259718,000259
2003-06-16265266260261448,000261
2003-06-13266268262265777,000265
2003-06-12265270262266555,000266
2003-06-11263267261261515,000261
2003-06-10267267262263243,000263
2003-06-09266268264268434,000268
2003-06-06261264259264491,000264
2003-06-05259259256259364,000259
2003-06-04255259255257390,000257
2003-06-03252254252252404,000252
2003-06-02258260252253469,000253
2003-05-30259261257257323,000257
2003-05-29257260257260153,000260
2003-05-28256260253257447,000257
2003-05-27259259255255373,000255
2003-05-26263264259259475,000259
2003-05-23276277255260898,000260
2003-05-22275278272276350,000276
2003-05-21272276271271415,000271
2003-05-20267274267271798,000271
2003-05-19269269264267232,000267
2003-05-16262270261270515,000270
2003-05-152692722662691,040,000269
2003-05-142652722612692,382,000269
2003-05-132452602452591,569,000259
2003-05-12243246241243488,000243
2003-05-09237243235243514,000243
2003-05-08238240234234505,000234
2003-05-07242243235236742,000236
2003-05-06235242235241537,000241
2003-05-02238238232235401,000235
2003-05-01232236230235344,000235
2003-04-30231232228230451,000230
2003-04-28235235228229376,000229
2003-04-25236237234235241,000235
2003-04-24240240234236515,000236
2003-04-23238240236239544,000239
2003-04-22246246238239347,000239
2003-04-21244247244246443,000246
2003-04-18236242234242580,000242
2003-04-17236236235235419,000235
2003-04-16240241236236565,000236
2003-04-15240242235240816,000240
2003-04-14245245240240312,000240
2003-04-11245247240244693,000244
2003-04-10246249244247741,000247
2003-04-09241245240244459,000244
2003-04-08244244240241584,000241
2003-04-07244245242242495,000242
2003-04-04241242240241398,000241
2003-04-03249249241242547,000242
2003-04-02243246241246285,000246
2003-04-01245246241243409,000243
2003-03-31253254245245381,000245
2003-03-28253257250253346,000253
2003-03-27248253248252252,000252
2003-03-26253254245248614,000248
2003-03-25256258254255593,000255
2003-03-24253260248260470,000260
2003-03-20246250242246712,000246
2003-03-19247247241245507,000245
2003-03-18250251246246541,000246
2003-03-17245248245247309,000247
2003-03-14251251245245827,000245
2003-03-13251254249252149,000252
2003-03-12245252245246400,000246
2003-03-11251255246246427,000246
2003-03-10257258250258696,000258
2003-03-07270271262263349,000263
2003-03-06272274271271234,000271
2003-03-05275275271271319,000271
2003-03-04280280277277407,000277
2003-03-03274280274278265,000278
2003-02-28277277273274367,000274
2003-02-27277284275280166,000280
2003-02-26275283275275259,000275
2003-02-25278281272279400,000279
2003-02-24289300281283790,000283
2003-02-21296297291294213,000294
2003-02-20300300294298521,000298
2003-02-19299302298300806,000300
2003-02-18292300290299822,000299
2003-02-17287291287291420,000291
2003-02-14282286282284452,000284
2003-02-13288288282286474,000286
2003-02-12289290287288621,000288
2003-02-10281289280288494,000288
2003-02-07279284279283424,000283
2003-02-06283283278279721,000279
2003-02-05275281273278425,000278
2003-02-04276278273275468,000275
2003-02-03269275269275399,000275
2003-01-31269273265268388,000268
2003-01-30270274268268740,000268
2003-01-29283283273273419,000273
2003-01-28288288281281472,000281
2003-01-27288290286288428,000288
2003-01-242932962882881,216,000288
2003-01-23287292287291617,000291
2003-01-22292292287287566,000287
2003-01-212882922882901,306,000290
2003-01-202892912862861,099,000286
2003-01-172942942882881,015,000288
2003-01-163003032922941,177,000294
2003-01-15297304296297430,000297
2003-01-14303305301302311,000302
2003-01-10293300290300298,000300
2003-01-09291298291295240,000295
2003-01-08298298285294293,000294
2003-01-07300301297299392,000299
2003-01-06290297287297163,000297

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