3941 レンゴー(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30727727711714396,000714
2005-12-29728734708717781,000717
2005-12-28709720700720655,000720
2005-12-277187187037091,187,000709
2005-12-267237417197283,084,000728
2005-12-22708711703708806,000708
2005-12-217107137077091,374,000709
2005-12-207067147047141,858,000714
2005-12-197057187027042,917,000704
2005-12-166787006786953,613,000695
2005-12-156646816636782,922,000678
2005-12-146656756586591,454,000659
2005-12-136576656546631,029,000663
2005-12-12650658646657948,000657
2005-12-09639652637646773,000646
2005-12-08640645635641601,000641
2005-12-07658658643646615,000646
2005-12-06659664651662998,000662
2005-12-056456616436592,080,000659
2005-12-026276396276361,282,000636
2005-12-01617624617623725,000623
2005-11-306136226106151,244,000615
2005-11-296076206066081,571,000608
2005-11-28598605596601591,000601
2005-11-25607607596598830,000598
2005-11-246126146006011,001,000601
2005-11-22609612604611669,000611
2005-11-216106136006011,109,000601
2005-11-186036146026071,240,000607
2005-11-176016035916011,070,000601
2005-11-165886065866031,226,000603
2005-11-156156165775805,286,000580
2005-11-14644650622626959,000626
2005-11-11651653644645469,000645
2005-11-10645654644648526,000648
2005-11-09646650641646646,000646
2005-11-08643646638645611,000645
2005-11-07647647634638804,000638
2005-11-04647648640641795,000641
2005-11-02635644633640849,000640
2005-11-01630637630632416,000632
2005-10-31618628618628596,000628
2005-10-28612617608617542,000617
2005-10-27621624608616686,000616
2005-10-26624624618621241,000621
2005-10-25620626620621565,000621
2005-10-24628629622623830,000623
2005-10-21609624606623966,000623
2005-10-20607614605611648,000611
2005-10-19605606600602572,000602
2005-10-18606609602602611,000602
2005-10-17615615603606546,000606
2005-10-14620622602613762,000613
2005-10-13620628616626653,000626
2005-10-12628633618619972,000619
2005-10-11605620605618453,000618
2005-10-076056095966001,308,000600
2005-10-06619621603606979,000606
2005-10-05626629618627741,000627
2005-10-046326356156251,450,000625
2005-10-03655655640642733,000642
2005-09-306476576386571,419,000657
2005-09-29643650635650979,000650
2005-09-28633644629639849,000639
2005-09-27627634620628711,000628
2005-09-26620623618621593,000621
2005-09-22620623615615708,000615
2005-09-21629632620625655,000625
2005-09-20614633614626853,000626
2005-09-16615617611611498,000611
2005-09-15616616606610514,000610
2005-09-14612615607614512,000614
2005-09-13609611604607524,000607
2005-09-126136135986031,011,000603
2005-09-095935985905961,433,000596
2005-09-08599599594598403,000598
2005-09-07604607594595846,000595
2005-09-06616617601601489,000601
2005-09-05614618612615883,000615
2005-09-02616618613615728,000615
2005-09-01622622617618771,000618
2005-08-31619623614623524,000623
2005-08-30614619612615467,000615
2005-08-29612612609609209,000609
2005-08-26611614610612320,000612
2005-08-25618618612613233,000613
2005-08-24621621615617603,000617
2005-08-23620623617622785,000622
2005-08-226196196156171,126,000617
2005-08-19621623618621894,000621
2005-08-186186246156191,501,000619
2005-08-176076176076131,657,000613
2005-08-165906115896072,311,000607
2005-08-15582589582583560,000583
2005-08-12591591581584934,000584
2005-08-11596601585588955,000588
2005-08-10588598588594965,000594
2005-08-09585589585588679,000588
2005-08-08590591586590978,000590
2005-08-05595597592593785,000593
2005-08-04592605589595931,000595
2005-08-03595599592595736,000595
2005-08-02588595588594595,000594
2005-08-01587592587590495,000590
2005-07-29588591584585524,000585
2005-07-28591591584587494,000587
2005-07-27590591587591737,000591
2005-07-26593593588589354,000589
2005-07-25588593588593410,000593
2005-07-22586592585588389,000588
2005-07-21593594583590443,000590
2005-07-20590595590595688,000595
2005-07-19591594588591522,000591
2005-07-15588591584589379,000589
2005-07-14587589584587461,000587
2005-07-13586588585587590,000587
2005-07-12588594586587940,000587
2005-07-11590593588588349,000588
2005-07-08586593586588688,000588
2005-07-07590596590592670,000592
2005-07-06600603595596933,000596
2005-07-05600602600600551,000600
2005-07-046056056006011,497,000601
2005-07-015906035815971,987,000597
2005-06-30596596591591814,000591
2005-06-29592596592594802,000594
2005-06-285865925865901,393,000590
2005-06-27582585580584402,000584
2005-06-24582586579583548,000583
2005-06-23585586582582536,000582
2005-06-22585587578585941,000585
2005-06-215765865765851,882,000585
2005-06-20570583570573986,000573
2005-06-17567574566569885,000569
2005-06-16563572561563593,000563
2005-06-15573573558563859,000563
2005-06-14573574572573464,000573
2005-06-13573575573573832,000573
2005-06-10578578570575915,000575
2005-06-095775835775781,769,000578
2005-06-08575577574576870,000576
2005-06-07575575572574518,000574
2005-06-06573577568575415,000575
2005-06-03571573563573879,000573
2005-06-025685735675711,376,000571
2005-06-01558568558568669,000568
2005-05-31558565557563635,000563
2005-05-30552559550554644,000554
2005-05-27552556550554710,000554
2005-05-26549554547551540,000551
2005-05-25557557545549662,000549
2005-05-24555559554557690,000557
2005-05-235525595525581,080,000558
2005-05-205575615565571,159,000557
2005-05-195415635395613,076,000561
2005-05-185365375165211,656,000521
2005-05-17547553535537796,000537
2005-05-16553553546549709,000549
2005-05-135605605515531,117,000553
2005-05-12555562555561989,000561
2005-05-11547556547554893,000554
2005-05-105475595435542,364,000554
2005-05-09543548540546675,000546
2005-05-06539543537542411,000542
2005-05-02526538524538493,000538
2005-04-28527531525529310,000529
2005-04-27524536517533989,000533
2005-04-26526529523525468,000525
2005-04-25529530523525642,000525
2005-04-22529531522526797,000526
2005-04-215205285115201,263,000520
2005-04-205245255145191,571,000519
2005-04-19507517502514965,000514
2005-04-185125145015091,423,000509
2005-04-15513516512514677,000514
2005-04-14517519513516719,000516
2005-04-13520527518521650,000521
2005-04-125155245125191,076,000519
2005-04-11524526518518271,000518
2005-04-08527533523528823,000528
2005-04-07524526522525432,000525
2005-04-06522529520527642,000527
2005-04-05519524518519421,000519
2005-04-04515521515521536,000521
2005-04-01520523514521821,000521
2005-03-31524530519530794,000530
2005-03-30513522512519645,000519
2005-03-29532533515518806,000518
2005-03-28530534529532264,000532
2005-03-25535537531532633,000532
2005-03-24534538532534813,000534
2005-03-23537538531537860,000537
2005-03-22531539531537784,000537
2005-03-18531536528528692,000528
2005-03-17528536526536600,000536
2005-03-16528538526534688,000534
2005-03-15531532525527715,000527
2005-03-14532535525527678,000527
2005-03-115215375215361,242,000536
2005-03-10530533521521576,000521
2005-03-09530534527531460,000531
2005-03-085285355275301,171,000530
2005-03-075375405325351,262,000535
2005-03-045285375225352,173,000535
2005-03-035205275185241,434,000524
2005-03-02518521516517971,000517
2005-03-015145195135191,322,000519
2005-02-285105175095171,423,000517
2005-02-25508512506507803,000507
2005-02-245085095045071,310,000507
2005-02-23509512504511682,000511
2005-02-22516520512512935,000512
2005-02-21514519512513599,000513
2005-02-18506517506513444,000513
2005-02-17504514504510910,000510
2005-02-16507512502504886,000504
2005-02-15520522512513434,000513
2005-02-14523527519519665,000519
2005-02-105125195125191,007,000519
2005-02-095135145095121,518,000512
2005-02-085095145065082,115,000508
2005-02-074925144895112,407,000511
2005-02-04493497490491662,000491
2005-02-034974984894951,316,000495
2005-02-02498501496497840,000497
2005-02-01492497491497579,000497
2005-01-31485497485496623,000496
2005-01-28490492487489450,000489
2005-01-27495495491493447,000493
2005-01-26490495490495625,000495
2005-01-25489491486489470,000489
2005-01-24489489485489443,000489
2005-01-21484490481490619,000490
2005-01-20480488479485816,000485
2005-01-19482483478481354,000481
2005-01-18483484480482421,000482
2005-01-17481487480481672,000481
2005-01-144744784724751,287,000475
2005-01-134954964794791,469,000479
2005-01-124954984914921,359,000492
2005-01-114824934824921,515,000492
2005-01-074804824774771,014,000477
2005-01-064664804654801,283,000480
2005-01-054624674614641,034,000464
2005-01-04464466460462498,000462

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