3941 レンゴー(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	459	462	456	460	582,000	460
2004-12-29	458	459	453	458	538,000	458
2004-12-28	450	457	450	456	790,000	456
2004-12-27	446	450	446	450	556,000	450
2004-12-24	450	452	446	446	772,000	446
2004-12-22	448	451	446	450	882,000	450
2004-12-21	453	455	442	445	1,153,000	445
2004-12-20	457	458	451	453	573,000	453
2004-12-17	457	460	457	457	381,000	457
2004-12-16	457	460	455	456	494,000	456
2004-12-15	456	461	456	457	936,000	457
2004-12-14	447	455	446	455	682,000	455
2004-12-13	441	445	441	443	462,000	443
2004-12-10	440	446	440	443	790,000	443
2004-12-09	445	446	437	443	1,118,000	443
2004-12-08	451	451	446	447	622,000	447
2004-12-07	450	453	450	451	685,000	451
2004-12-06	459	459	448	449	1,663,000	449
2004-12-03	460	466	453	456	1,516,000	456
2004-12-02	464	467	453	459	2,279,000	459
2004-12-01	475	476	465	468	893,000	468
2004-11-30	474	477	472	473	873,000	473
2004-11-29	481	486	478	479	749,000	479
2004-11-26	489	493	485	486	638,000	486
2004-11-25	497	497	489	492	875,000	492
2004-11-24	487	498	484	498	869,000	498
2004-11-22	492	494	483	490	1,423,000	490
2004-11-19	497	502	496	501	1,137,000	501
2004-11-18	497	500	493	495	1,279,000	495
2004-11-17	491	502	490	496	1,348,000	496
2004-11-16	487	494	487	490	761,000	490
2004-11-15	486	489	484	488	384,000	488
2004-11-12	475	485	475	485	987,000	485
2004-11-11	466	480	466	475	1,076,000	475
2004-11-10	465	469	462	467	703,000	467
2004-11-09	468	472	464	469	712,000	469
2004-11-08	460	469	457	463	843,000	463
2004-11-05	463	466	458	459	1,046,000	459
2004-11-04	474	475	460	464	754,000	464
2004-11-02	458	470	456	466	587,000	466
2004-11-01	462	465	453	455	758,000	455
2004-10-29	468	471	463	471	424,000	471
2004-10-28	464	468	461	468	430,000	468
2004-10-27	468	470	456	459	710,000	459
2004-10-26	469	469	462	465	288,000	465
2004-10-25	472	475	466	472	608,000	472
2004-10-22	474	478	470	476	427,000	476
2004-10-21	476	477	467	470	396,000	470
2004-10-20	482	482	468	471	891,000	471
2004-10-19	484	485	477	481	939,000	481
2004-10-18	483	489	480	484	491,000	484
2004-10-15	486	487	480	485	1,015,000	485
2004-10-14	494	494	485	486	892,000	486
2004-10-13	487	493	486	490	960,000	490
2004-10-12	490	491	481	482	593,000	482
2004-10-08	474	491	469	490	1,501,000	490
2004-10-07	488	491	474	476	1,567,000	476
2004-10-06	489	489	482	485	1,892,000	485
2004-10-05	491	498	491	496	1,001,000	496
2004-10-04	492	496	489	493	1,141,000	493
2004-10-01	482	487	482	486	842,000	486
2004-09-30	467	481	465	480	1,201,000	480
2004-09-29	472	472	460	460	862,000	460
2004-09-28	460	474	460	465	1,479,000	465
2004-09-27	480	481	461	464	1,243,000	464
2004-09-24	481	486	480	483	605,000	483
2004-09-22	502	502	484	491	1,435,000	491
2004-09-21	501	503	500	501	626,000	501
2004-09-17	505	506	498	499	751,000	499
2004-09-16	503	508	501	503	1,402,000	503
2004-09-15	508	508	503	505	1,141,000	505
2004-09-14	507	510	504	507	1,576,000	507
2004-09-13	505	510	502	503	2,125,000	503
2004-09-10	507	508	499	503	2,452,000	503
2004-09-09	527	528	515	517	1,335,000	517
2004-09-08	534	537	527	527	1,237,000	527
2004-09-07	543	543	533	538	584,000	538
2004-09-06	538	544	530	542	721,000	542
2004-09-03	546	550	536	537	688,000	537
2004-09-02	553	553	542	548	772,000	548
2004-09-01	541	553	538	550	803,000	550
2004-08-31	530	538	530	538	492,000	538
2004-08-30	537	539	531	536	809,000	536
2004-08-27	537	545	532	542	996,000	542
2004-08-26	540	544	538	540	1,955,000	540
2004-08-25	526	536	525	536	1,100,000	536
2004-08-24	520	524	520	520	794,000	520
2004-08-23	510	519	509	516	612,000	516
2004-08-20	500	508	500	506	936,000	506
2004-08-19	504	504	499	501	438,000	501
2004-08-18	500	502	494	499	631,000	499
2004-08-17	506	509	492	495	1,831,000	495
2004-08-16	525	527	500	501	1,987,000	501
2004-08-13	536	536	517	521	1,253,000	521
2004-08-12	526	543	524	539	1,772,000	539
2004-08-11	529	529	521	525	865,000	525
2004-08-10	518	523	514	521	525,000	521
2004-08-09	513	525	511	521	622,000	521
2004-08-06	522	524	512	519	627,000	519
2004-08-05	520	537	520	532	1,137,000	532
2004-08-04	513	518	507	510	749,000	510
2004-08-03	520	528	512	515	995,000	515
2004-08-02	521	525	516	517	497,000	517
2004-07-30	517	524	512	518	955,000	518
2004-07-29	528	528	514	524	1,163,000	524
2004-07-28	527	531	514	530	2,440,000	530
2004-07-27	535	539	515	518	1,866,000	518
2004-07-26	555	557	537	540	954,000	540
2004-07-23	562	568	556	560	773,000	560
2004-07-22	579	579	557	562	1,020,000	562
2004-07-21	581	584	577	582	440,000	582
2004-07-20	564	584	564	581	1,211,000	581
2004-07-16	564	572	558	572	425,000	572
2004-07-15	560	564	555	557	780,000	557
2004-07-14	580	580	545	552	1,728,000	552
2004-07-13	590	592	579	580	919,000	580
2004-07-12	585	598	582	588	1,436,000	588
2004-07-09	573	583	570	579	1,202,000	579
2004-07-08	564	575	563	565	763,000	565
2004-07-07	546	560	545	557	471,000	557
2004-07-06	551	559	551	553	385,000	553
2004-07-05	560	560	545	548	400,000	548
2004-07-02	561	563	558	560	385,000	560
2004-07-01	570	570	561	561	301,000	561
2004-06-30	560	573	555	570	716,000	570
2004-06-29	557	560	554	560	343,000	560
2004-06-28	547	558	547	558	498,000	558
2004-06-25	553	553	545	549	398,000	549
2004-06-24	554	554	548	551	445,000	551
2004-06-23	555	556	550	551	476,000	551
2004-06-22	551	555	539	552	1,064,000	552
2004-06-21	545	555	544	548	964,000	548
2004-06-18	537	547	531	541	969,000	541
2004-06-17	535	538	528	536	607,000	536
2004-06-16	528	534	525	530	1,615,000	530
2004-06-15	531	537	521	522	1,351,000	522
2004-06-14	548	549	537	542	1,321,000	542
2004-06-11	545	548	539	543	868,000	543
2004-06-10	532	545	531	541	817,000	541
2004-06-09	536	537	531	533	432,000	533
2004-06-08	539	539	529	534	737,000	534
2004-06-07	518	534	517	529	1,172,000	529
2004-06-04	520	520	509	516	486,000	516
2004-06-03	527	527	515	520	716,000	520
2004-06-02	525	528	514	518	946,000	518
2004-06-01	515	534	513	528	2,361,000	528
2004-05-31	500	516	498	513	1,814,000	513
2004-05-28	492	498	488	497	447,000	497
2004-05-27	488	490	482	484	378,000	484
2004-05-26	494	496	482	491	936,000	491
2004-05-25	482	485	475	482	957,000	482
2004-05-24	486	500	485	492	2,040,000	492
2004-05-21	443	482	440	474	1,623,000	474
2004-05-20	427	441	427	434	378,000	434
2004-05-19	435	435	426	432	205,000	432
2004-05-18	418	430	418	425	497,000	425
2004-05-17	432	441	418	418	397,000	418
2004-05-14	428	442	428	434	352,000	434
2004-05-13	444	445	428	428	266,000	428
2004-05-12	440	443	429	443	488,000	443
2004-05-11	415	426	415	422	676,000	422
2004-05-10	445	445	410	424	752,000	424
2004-05-07	444	458	435	450	612,000	450
2004-05-06	463	465	451	454	342,000	454
2004-04-30	480	484	457	461	869,000	461
2004-04-28	482	486	481	484	400,000	484
2004-04-27	484	488	479	488	634,000	488
2004-04-26	483	486	481	481	334,000	481
2004-04-23	488	488	479	483	1,544,000	483
2004-04-22	479	488	474	485	1,649,000	485
2004-04-21	468	473	466	471	606,000	471
2004-04-20	471	474	467	468	1,010,000	468
2004-04-19	460	472	460	471	861,000	471
2004-04-16	462	469	460	460	674,000	460
2004-04-15	469	471	460	464	753,000	464
2004-04-14	468	472	466	470	598,000	470
2004-04-13	468	472	466	470	423,000	470
2004-04-12	464	469	464	467	397,000	467
2004-04-09	471	471	463	468	614,000	468
2004-04-08	470	476	460	473	1,230,000	473
2004-04-07	471	478	471	473	804,000	473
2004-04-06	481	481	471	475	694,000	475
2004-04-05	484	485	475	481	581,000	481
2004-04-02	480	486	474	484	1,535,000	484
2004-04-01	473	478	467	476	1,252,000	476
2004-03-31	459	464	456	464	398,000	464
2004-03-30	475	475	458	460	765,000	460
2004-03-29	464	475	462	470	1,066,000	470
2004-03-26	457	457	451	456	533,000	456
2004-03-25	455	463	452	458	561,000	458
2004-03-24	446	455	438	450	672,000	450
2004-03-23	447	450	444	449	264,000	449
2004-03-22	446	449	443	446	479,000	446
2004-03-19	446	454	445	451	349,000	451
2004-03-18	464	464	453	454	795,000	454
2004-03-17	443	469	441	464	1,437,000	464
2004-03-16	438	444	438	439	324,000	439
2004-03-15	439	445	438	439	281,000	439
2004-03-12	433	441	433	434	509,000	434
2004-03-11	440	445	440	443	214,000	443
2004-03-10	441	448	440	445	441,000	445
2004-03-09	439	448	437	446	851,000	446
2004-03-08	442	442	433	439	1,369,000	439
2004-03-05	448	450	438	445	737,000	445
2004-03-04	440	457	439	453	2,360,000	453
2004-03-03	430	436	429	433	523,000	433
2004-03-02	439	439	426	433	529,000	433
2004-03-01	434	442	432	439	1,033,000	439
2004-02-27	426	430	424	429	601,000	429
2004-02-26	423	434	423	425	587,000	425
2004-02-25	426	427	422	422	142,000	422
2004-02-24	424	427	420	424	415,000	424
2004-02-23	419	428	419	426	345,000	426
2004-02-20	425	425	420	421	347,000	421
2004-02-19	422	428	417	421	518,000	421
2004-02-18	425	426	419	424	727,000	424
2004-02-17	412	425	411	424	1,197,000	424
2004-02-16	417	419	403	406	1,800,000	406
2004-02-13	381	400	379	397	1,098,000	397
2004-02-12	392	395	381	381	530,000	381
2004-02-10	399	399	391	391	361,000	391
2004-02-09	400	400	393	394	734,000	394
2004-02-06	398	401	392	396	786,000	396
2004-02-05	389	397	387	395	589,000	395
2004-02-04	398	402	386	396	953,000	396
2004-02-03	409	411	393	397	1,631,000	397
2004-02-02	406	410	403	409	391,000	409
2004-01-30	406	409	405	406	584,000	406
2004-01-29	412	413	402	405	1,163,000	405
2004-01-28	426	428	420	422	784,000	422
2004-01-27	438	438	431	431	722,000	431
2004-01-26	436	437	435	436	930,000	436
2004-01-23	432	442	430	440	914,000	440
2004-01-22	430	435	429	431	565,000	431
2004-01-21	434	436	427	429	786,000	429
2004-01-20	423	433	421	433	697,000	433
2004-01-19	431	433	422	424	1,096,000	424
2004-01-16	433	437	430	435	368,000	435
2004-01-15	438	439	430	432	1,020,000	432
2004-01-14	445	447	435	440	592,000	440
2004-01-13	447	450	433	443	1,118,000	443
2004-01-09	455	455	442	445	1,064,000	445
2004-01-08	445	460	444	455	3,384,000	455
2004-01-07	422	449	421	445	2,086,000	445
2004-01-06	418	430	418	427	1,668,000	427
2004-01-05	417	417	414	415	206,000	415

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