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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 727 | 727 | 711 | 714 | 396,000 | 714 |
| 2005-12-29 | 728 | 734 | 708 | 717 | 781,000 | 717 |
| 2005-12-28 | 709 | 720 | 700 | 720 | 655,000 | 720 |
| 2005-12-27 | 718 | 718 | 703 | 709 | 1,187,000 | 709 |
| 2005-12-26 | 723 | 741 | 719 | 728 | 3,084,000 | 728 |
| 2005-12-22 | 708 | 711 | 703 | 708 | 806,000 | 708 |
| 2005-12-21 | 710 | 713 | 707 | 709 | 1,374,000 | 709 |
| 2005-12-20 | 706 | 714 | 704 | 714 | 1,858,000 | 714 |
| 2005-12-19 | 705 | 718 | 702 | 704 | 2,917,000 | 704 |
| 2005-12-16 | 678 | 700 | 678 | 695 | 3,613,000 | 695 |
| 2005-12-15 | 664 | 681 | 663 | 678 | 2,922,000 | 678 |
| 2005-12-14 | 665 | 675 | 658 | 659 | 1,454,000 | 659 |
| 2005-12-13 | 657 | 665 | 654 | 663 | 1,029,000 | 663 |
| 2005-12-12 | 650 | 658 | 646 | 657 | 948,000 | 657 |
| 2005-12-09 | 639 | 652 | 637 | 646 | 773,000 | 646 |
| 2005-12-08 | 640 | 645 | 635 | 641 | 601,000 | 641 |
| 2005-12-07 | 658 | 658 | 643 | 646 | 615,000 | 646 |
| 2005-12-06 | 659 | 664 | 651 | 662 | 998,000 | 662 |
| 2005-12-05 | 645 | 661 | 643 | 659 | 2,080,000 | 659 |
| 2005-12-02 | 627 | 639 | 627 | 636 | 1,282,000 | 636 |
| 2005-12-01 | 617 | 624 | 617 | 623 | 725,000 | 623 |
| 2005-11-30 | 613 | 622 | 610 | 615 | 1,244,000 | 615 |
| 2005-11-29 | 607 | 620 | 606 | 608 | 1,571,000 | 608 |
| 2005-11-28 | 598 | 605 | 596 | 601 | 591,000 | 601 |
| 2005-11-25 | 607 | 607 | 596 | 598 | 830,000 | 598 |
| 2005-11-24 | 612 | 614 | 600 | 601 | 1,001,000 | 601 |
| 2005-11-22 | 609 | 612 | 604 | 611 | 669,000 | 611 |
| 2005-11-21 | 610 | 613 | 600 | 601 | 1,109,000 | 601 |
| 2005-11-18 | 603 | 614 | 602 | 607 | 1,240,000 | 607 |
| 2005-11-17 | 601 | 603 | 591 | 601 | 1,070,000 | 601 |
| 2005-11-16 | 588 | 606 | 586 | 603 | 1,226,000 | 603 |
| 2005-11-15 | 615 | 616 | 577 | 580 | 5,286,000 | 580 |
| 2005-11-14 | 644 | 650 | 622 | 626 | 959,000 | 626 |
| 2005-11-11 | 651 | 653 | 644 | 645 | 469,000 | 645 |
| 2005-11-10 | 645 | 654 | 644 | 648 | 526,000 | 648 |
| 2005-11-09 | 646 | 650 | 641 | 646 | 646,000 | 646 |
| 2005-11-08 | 643 | 646 | 638 | 645 | 611,000 | 645 |
| 2005-11-07 | 647 | 647 | 634 | 638 | 804,000 | 638 |
| 2005-11-04 | 647 | 648 | 640 | 641 | 795,000 | 641 |
| 2005-11-02 | 635 | 644 | 633 | 640 | 849,000 | 640 |
| 2005-11-01 | 630 | 637 | 630 | 632 | 416,000 | 632 |
| 2005-10-31 | 618 | 628 | 618 | 628 | 596,000 | 628 |
| 2005-10-28 | 612 | 617 | 608 | 617 | 542,000 | 617 |
| 2005-10-27 | 621 | 624 | 608 | 616 | 686,000 | 616 |
| 2005-10-26 | 624 | 624 | 618 | 621 | 241,000 | 621 |
| 2005-10-25 | 620 | 626 | 620 | 621 | 565,000 | 621 |
| 2005-10-24 | 628 | 629 | 622 | 623 | 830,000 | 623 |
| 2005-10-21 | 609 | 624 | 606 | 623 | 966,000 | 623 |
| 2005-10-20 | 607 | 614 | 605 | 611 | 648,000 | 611 |
| 2005-10-19 | 605 | 606 | 600 | 602 | 572,000 | 602 |
| 2005-10-18 | 606 | 609 | 602 | 602 | 611,000 | 602 |
| 2005-10-17 | 615 | 615 | 603 | 606 | 546,000 | 606 |
| 2005-10-14 | 620 | 622 | 602 | 613 | 762,000 | 613 |
| 2005-10-13 | 620 | 628 | 616 | 626 | 653,000 | 626 |
| 2005-10-12 | 628 | 633 | 618 | 619 | 972,000 | 619 |
| 2005-10-11 | 605 | 620 | 605 | 618 | 453,000 | 618 |
| 2005-10-07 | 605 | 609 | 596 | 600 | 1,308,000 | 600 |
| 2005-10-06 | 619 | 621 | 603 | 606 | 979,000 | 606 |
| 2005-10-05 | 626 | 629 | 618 | 627 | 741,000 | 627 |
| 2005-10-04 | 632 | 635 | 615 | 625 | 1,450,000 | 625 |
| 2005-10-03 | 655 | 655 | 640 | 642 | 733,000 | 642 |
| 2005-09-30 | 647 | 657 | 638 | 657 | 1,419,000 | 657 |
| 2005-09-29 | 643 | 650 | 635 | 650 | 979,000 | 650 |
| 2005-09-28 | 633 | 644 | 629 | 639 | 849,000 | 639 |
| 2005-09-27 | 627 | 634 | 620 | 628 | 711,000 | 628 |
| 2005-09-26 | 620 | 623 | 618 | 621 | 593,000 | 621 |
| 2005-09-22 | 620 | 623 | 615 | 615 | 708,000 | 615 |
| 2005-09-21 | 629 | 632 | 620 | 625 | 655,000 | 625 |
| 2005-09-20 | 614 | 633 | 614 | 626 | 853,000 | 626 |
| 2005-09-16 | 615 | 617 | 611 | 611 | 498,000 | 611 |
| 2005-09-15 | 616 | 616 | 606 | 610 | 514,000 | 610 |
| 2005-09-14 | 612 | 615 | 607 | 614 | 512,000 | 614 |
| 2005-09-13 | 609 | 611 | 604 | 607 | 524,000 | 607 |
| 2005-09-12 | 613 | 613 | 598 | 603 | 1,011,000 | 603 |
| 2005-09-09 | 593 | 598 | 590 | 596 | 1,433,000 | 596 |
| 2005-09-08 | 599 | 599 | 594 | 598 | 403,000 | 598 |
| 2005-09-07 | 604 | 607 | 594 | 595 | 846,000 | 595 |
| 2005-09-06 | 616 | 617 | 601 | 601 | 489,000 | 601 |
| 2005-09-05 | 614 | 618 | 612 | 615 | 883,000 | 615 |
| 2005-09-02 | 616 | 618 | 613 | 615 | 728,000 | 615 |
| 2005-09-01 | 622 | 622 | 617 | 618 | 771,000 | 618 |
| 2005-08-31 | 619 | 623 | 614 | 623 | 524,000 | 623 |
| 2005-08-30 | 614 | 619 | 612 | 615 | 467,000 | 615 |
| 2005-08-29 | 612 | 612 | 609 | 609 | 209,000 | 609 |
| 2005-08-26 | 611 | 614 | 610 | 612 | 320,000 | 612 |
| 2005-08-25 | 618 | 618 | 612 | 613 | 233,000 | 613 |
| 2005-08-24 | 621 | 621 | 615 | 617 | 603,000 | 617 |
| 2005-08-23 | 620 | 623 | 617 | 622 | 785,000 | 622 |
| 2005-08-22 | 619 | 619 | 615 | 617 | 1,126,000 | 617 |
| 2005-08-19 | 621 | 623 | 618 | 621 | 894,000 | 621 |
| 2005-08-18 | 618 | 624 | 615 | 619 | 1,501,000 | 619 |
| 2005-08-17 | 607 | 617 | 607 | 613 | 1,657,000 | 613 |
| 2005-08-16 | 590 | 611 | 589 | 607 | 2,311,000 | 607 |
| 2005-08-15 | 582 | 589 | 582 | 583 | 560,000 | 583 |
| 2005-08-12 | 591 | 591 | 581 | 584 | 934,000 | 584 |
| 2005-08-11 | 596 | 601 | 585 | 588 | 955,000 | 588 |
| 2005-08-10 | 588 | 598 | 588 | 594 | 965,000 | 594 |
| 2005-08-09 | 585 | 589 | 585 | 588 | 679,000 | 588 |
| 2005-08-08 | 590 | 591 | 586 | 590 | 978,000 | 590 |
| 2005-08-05 | 595 | 597 | 592 | 593 | 785,000 | 593 |
| 2005-08-04 | 592 | 605 | 589 | 595 | 931,000 | 595 |
| 2005-08-03 | 595 | 599 | 592 | 595 | 736,000 | 595 |
| 2005-08-02 | 588 | 595 | 588 | 594 | 595,000 | 594 |
| 2005-08-01 | 587 | 592 | 587 | 590 | 495,000 | 590 |
| 2005-07-29 | 588 | 591 | 584 | 585 | 524,000 | 585 |
| 2005-07-28 | 591 | 591 | 584 | 587 | 494,000 | 587 |
| 2005-07-27 | 590 | 591 | 587 | 591 | 737,000 | 591 |
| 2005-07-26 | 593 | 593 | 588 | 589 | 354,000 | 589 |
| 2005-07-25 | 588 | 593 | 588 | 593 | 410,000 | 593 |
| 2005-07-22 | 586 | 592 | 585 | 588 | 389,000 | 588 |
| 2005-07-21 | 593 | 594 | 583 | 590 | 443,000 | 590 |
| 2005-07-20 | 590 | 595 | 590 | 595 | 688,000 | 595 |
| 2005-07-19 | 591 | 594 | 588 | 591 | 522,000 | 591 |
| 2005-07-15 | 588 | 591 | 584 | 589 | 379,000 | 589 |
| 2005-07-14 | 587 | 589 | 584 | 587 | 461,000 | 587 |
| 2005-07-13 | 586 | 588 | 585 | 587 | 590,000 | 587 |
| 2005-07-12 | 588 | 594 | 586 | 587 | 940,000 | 587 |
| 2005-07-11 | 590 | 593 | 588 | 588 | 349,000 | 588 |
| 2005-07-08 | 586 | 593 | 586 | 588 | 688,000 | 588 |
| 2005-07-07 | 590 | 596 | 590 | 592 | 670,000 | 592 |
| 2005-07-06 | 600 | 603 | 595 | 596 | 933,000 | 596 |
| 2005-07-05 | 600 | 602 | 600 | 600 | 551,000 | 600 |
| 2005-07-04 | 605 | 605 | 600 | 601 | 1,497,000 | 601 |
| 2005-07-01 | 590 | 603 | 581 | 597 | 1,987,000 | 597 |
| 2005-06-30 | 596 | 596 | 591 | 591 | 814,000 | 591 |
| 2005-06-29 | 592 | 596 | 592 | 594 | 802,000 | 594 |
| 2005-06-28 | 586 | 592 | 586 | 590 | 1,393,000 | 590 |
| 2005-06-27 | 582 | 585 | 580 | 584 | 402,000 | 584 |
| 2005-06-24 | 582 | 586 | 579 | 583 | 548,000 | 583 |
| 2005-06-23 | 585 | 586 | 582 | 582 | 536,000 | 582 |
| 2005-06-22 | 585 | 587 | 578 | 585 | 941,000 | 585 |
| 2005-06-21 | 576 | 586 | 576 | 585 | 1,882,000 | 585 |
| 2005-06-20 | 570 | 583 | 570 | 573 | 986,000 | 573 |
| 2005-06-17 | 567 | 574 | 566 | 569 | 885,000 | 569 |
| 2005-06-16 | 563 | 572 | 561 | 563 | 593,000 | 563 |
| 2005-06-15 | 573 | 573 | 558 | 563 | 859,000 | 563 |
| 2005-06-14 | 573 | 574 | 572 | 573 | 464,000 | 573 |
| 2005-06-13 | 573 | 575 | 573 | 573 | 832,000 | 573 |
| 2005-06-10 | 578 | 578 | 570 | 575 | 915,000 | 575 |
| 2005-06-09 | 577 | 583 | 577 | 578 | 1,769,000 | 578 |
| 2005-06-08 | 575 | 577 | 574 | 576 | 870,000 | 576 |
| 2005-06-07 | 575 | 575 | 572 | 574 | 518,000 | 574 |
| 2005-06-06 | 573 | 577 | 568 | 575 | 415,000 | 575 |
| 2005-06-03 | 571 | 573 | 563 | 573 | 879,000 | 573 |
| 2005-06-02 | 568 | 573 | 567 | 571 | 1,376,000 | 571 |
| 2005-06-01 | 558 | 568 | 558 | 568 | 669,000 | 568 |
| 2005-05-31 | 558 | 565 | 557 | 563 | 635,000 | 563 |
| 2005-05-30 | 552 | 559 | 550 | 554 | 644,000 | 554 |
| 2005-05-27 | 552 | 556 | 550 | 554 | 710,000 | 554 |
| 2005-05-26 | 549 | 554 | 547 | 551 | 540,000 | 551 |
| 2005-05-25 | 557 | 557 | 545 | 549 | 662,000 | 549 |
| 2005-05-24 | 555 | 559 | 554 | 557 | 690,000 | 557 |
| 2005-05-23 | 552 | 559 | 552 | 558 | 1,080,000 | 558 |
| 2005-05-20 | 557 | 561 | 556 | 557 | 1,159,000 | 557 |
| 2005-05-19 | 541 | 563 | 539 | 561 | 3,076,000 | 561 |
| 2005-05-18 | 536 | 537 | 516 | 521 | 1,656,000 | 521 |
| 2005-05-17 | 547 | 553 | 535 | 537 | 796,000 | 537 |
| 2005-05-16 | 553 | 553 | 546 | 549 | 709,000 | 549 |
| 2005-05-13 | 560 | 560 | 551 | 553 | 1,117,000 | 553 |
| 2005-05-12 | 555 | 562 | 555 | 561 | 989,000 | 561 |
| 2005-05-11 | 547 | 556 | 547 | 554 | 893,000 | 554 |
| 2005-05-10 | 547 | 559 | 543 | 554 | 2,364,000 | 554 |
| 2005-05-09 | 543 | 548 | 540 | 546 | 675,000 | 546 |
| 2005-05-06 | 539 | 543 | 537 | 542 | 411,000 | 542 |
| 2005-05-02 | 526 | 538 | 524 | 538 | 493,000 | 538 |
| 2005-04-28 | 527 | 531 | 525 | 529 | 310,000 | 529 |
| 2005-04-27 | 524 | 536 | 517 | 533 | 989,000 | 533 |
| 2005-04-26 | 526 | 529 | 523 | 525 | 468,000 | 525 |
| 2005-04-25 | 529 | 530 | 523 | 525 | 642,000 | 525 |
| 2005-04-22 | 529 | 531 | 522 | 526 | 797,000 | 526 |
| 2005-04-21 | 520 | 528 | 511 | 520 | 1,263,000 | 520 |
| 2005-04-20 | 524 | 525 | 514 | 519 | 1,571,000 | 519 |
| 2005-04-19 | 507 | 517 | 502 | 514 | 965,000 | 514 |
| 2005-04-18 | 512 | 514 | 501 | 509 | 1,423,000 | 509 |
| 2005-04-15 | 513 | 516 | 512 | 514 | 677,000 | 514 |
| 2005-04-14 | 517 | 519 | 513 | 516 | 719,000 | 516 |
| 2005-04-13 | 520 | 527 | 518 | 521 | 650,000 | 521 |
| 2005-04-12 | 515 | 524 | 512 | 519 | 1,076,000 | 519 |
| 2005-04-11 | 524 | 526 | 518 | 518 | 271,000 | 518 |
| 2005-04-08 | 527 | 533 | 523 | 528 | 823,000 | 528 |
| 2005-04-07 | 524 | 526 | 522 | 525 | 432,000 | 525 |
| 2005-04-06 | 522 | 529 | 520 | 527 | 642,000 | 527 |
| 2005-04-05 | 519 | 524 | 518 | 519 | 421,000 | 519 |
| 2005-04-04 | 515 | 521 | 515 | 521 | 536,000 | 521 |
| 2005-04-01 | 520 | 523 | 514 | 521 | 821,000 | 521 |
| 2005-03-31 | 524 | 530 | 519 | 530 | 794,000 | 530 |
| 2005-03-30 | 513 | 522 | 512 | 519 | 645,000 | 519 |
| 2005-03-29 | 532 | 533 | 515 | 518 | 806,000 | 518 |
| 2005-03-28 | 530 | 534 | 529 | 532 | 264,000 | 532 |
| 2005-03-25 | 535 | 537 | 531 | 532 | 633,000 | 532 |
| 2005-03-24 | 534 | 538 | 532 | 534 | 813,000 | 534 |
| 2005-03-23 | 537 | 538 | 531 | 537 | 860,000 | 537 |
| 2005-03-22 | 531 | 539 | 531 | 537 | 784,000 | 537 |
| 2005-03-18 | 531 | 536 | 528 | 528 | 692,000 | 528 |
| 2005-03-17 | 528 | 536 | 526 | 536 | 600,000 | 536 |
| 2005-03-16 | 528 | 538 | 526 | 534 | 688,000 | 534 |
| 2005-03-15 | 531 | 532 | 525 | 527 | 715,000 | 527 |
| 2005-03-14 | 532 | 535 | 525 | 527 | 678,000 | 527 |
| 2005-03-11 | 521 | 537 | 521 | 536 | 1,242,000 | 536 |
| 2005-03-10 | 530 | 533 | 521 | 521 | 576,000 | 521 |
| 2005-03-09 | 530 | 534 | 527 | 531 | 460,000 | 531 |
| 2005-03-08 | 528 | 535 | 527 | 530 | 1,171,000 | 530 |
| 2005-03-07 | 537 | 540 | 532 | 535 | 1,262,000 | 535 |
| 2005-03-04 | 528 | 537 | 522 | 535 | 2,173,000 | 535 |
| 2005-03-03 | 520 | 527 | 518 | 524 | 1,434,000 | 524 |
| 2005-03-02 | 518 | 521 | 516 | 517 | 971,000 | 517 |
| 2005-03-01 | 514 | 519 | 513 | 519 | 1,322,000 | 519 |
| 2005-02-28 | 510 | 517 | 509 | 517 | 1,423,000 | 517 |
| 2005-02-25 | 508 | 512 | 506 | 507 | 803,000 | 507 |
| 2005-02-24 | 508 | 509 | 504 | 507 | 1,310,000 | 507 |
| 2005-02-23 | 509 | 512 | 504 | 511 | 682,000 | 511 |
| 2005-02-22 | 516 | 520 | 512 | 512 | 935,000 | 512 |
| 2005-02-21 | 514 | 519 | 512 | 513 | 599,000 | 513 |
| 2005-02-18 | 506 | 517 | 506 | 513 | 444,000 | 513 |
| 2005-02-17 | 504 | 514 | 504 | 510 | 910,000 | 510 |
| 2005-02-16 | 507 | 512 | 502 | 504 | 886,000 | 504 |
| 2005-02-15 | 520 | 522 | 512 | 513 | 434,000 | 513 |
| 2005-02-14 | 523 | 527 | 519 | 519 | 665,000 | 519 |
| 2005-02-10 | 512 | 519 | 512 | 519 | 1,007,000 | 519 |
| 2005-02-09 | 513 | 514 | 509 | 512 | 1,518,000 | 512 |
| 2005-02-08 | 509 | 514 | 506 | 508 | 2,115,000 | 508 |
| 2005-02-07 | 492 | 514 | 489 | 511 | 2,407,000 | 511 |
| 2005-02-04 | 493 | 497 | 490 | 491 | 662,000 | 491 |
| 2005-02-03 | 497 | 498 | 489 | 495 | 1,316,000 | 495 |
| 2005-02-02 | 498 | 501 | 496 | 497 | 840,000 | 497 |
| 2005-02-01 | 492 | 497 | 491 | 497 | 579,000 | 497 |
| 2005-01-31 | 485 | 497 | 485 | 496 | 623,000 | 496 |
| 2005-01-28 | 490 | 492 | 487 | 489 | 450,000 | 489 |
| 2005-01-27 | 495 | 495 | 491 | 493 | 447,000 | 493 |
| 2005-01-26 | 490 | 495 | 490 | 495 | 625,000 | 495 |
| 2005-01-25 | 489 | 491 | 486 | 489 | 470,000 | 489 |
| 2005-01-24 | 489 | 489 | 485 | 489 | 443,000 | 489 |
| 2005-01-21 | 484 | 490 | 481 | 490 | 619,000 | 490 |
| 2005-01-20 | 480 | 488 | 479 | 485 | 816,000 | 485 |
| 2005-01-19 | 482 | 483 | 478 | 481 | 354,000 | 481 |
| 2005-01-18 | 483 | 484 | 480 | 482 | 421,000 | 482 |
| 2005-01-17 | 481 | 487 | 480 | 481 | 672,000 | 481 |
| 2005-01-14 | 474 | 478 | 472 | 475 | 1,287,000 | 475 |
| 2005-01-13 | 495 | 496 | 479 | 479 | 1,469,000 | 479 |
| 2005-01-12 | 495 | 498 | 491 | 492 | 1,359,000 | 492 |
| 2005-01-11 | 482 | 493 | 482 | 492 | 1,515,000 | 492 |
| 2005-01-07 | 480 | 482 | 477 | 477 | 1,014,000 | 477 |
| 2005-01-06 | 466 | 480 | 465 | 480 | 1,283,000 | 480 |
| 2005-01-05 | 462 | 467 | 461 | 464 | 1,034,000 | 464 |
| 2005-01-04 | 464 | 466 | 460 | 462 | 498,000 | 462 |
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