3941 レンゴー(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 768 | 768 | 758 | 762 | 216,000 | 762 |
| 2006-12-28 | 780 | 780 | 764 | 768 | 545,000 | 768 |
| 2006-12-27 | 770 | 773 | 762 | 772 | 626,000 | 772 |
| 2006-12-26 | 750 | 763 | 744 | 763 | 873,000 | 763 |
| 2006-12-25 | 745 | 748 | 741 | 745 | 587,000 | 745 |
| 2006-12-22 | 755 | 755 | 747 | 750 | 1,206,000 | 750 |
| 2006-12-21 | 755 | 761 | 754 | 755 | 2,630,000 | 755 |
| 2006-12-20 | 780 | 780 | 750 | 756 | 3,175,000 | 756 |
| 2006-12-19 | 774 | 786 | 770 | 779 | 1,374,000 | 779 |
| 2006-12-18 | 776 | 776 | 763 | 773 | 1,309,000 | 773 |
| 2006-12-15 | 780 | 783 | 772 | 775 | 1,551,000 | 775 |
| 2006-12-14 | 762 | 788 | 762 | 776 | 2,566,000 | 776 |
| 2006-12-13 | 752 | 755 | 741 | 751 | 1,332,000 | 751 |
| 2006-12-12 | 761 | 763 | 751 | 752 | 1,722,000 | 752 |
| 2006-12-11 | 733 | 758 | 732 | 754 | 2,594,000 | 754 |
| 2006-12-08 | 724 | 729 | 719 | 728 | 2,289,000 | 728 |
| 2006-12-07 | 710 | 724 | 710 | 716 | 2,078,000 | 716 |
| 2006-12-06 | 704 | 705 | 696 | 703 | 803,000 | 703 |
| 2006-12-05 | 703 | 707 | 696 | 702 | 1,753,000 | 702 |
| 2006-12-04 | 710 | 710 | 697 | 702 | 1,701,000 | 702 |
| 2006-12-01 | 700 | 728 | 695 | 715 | 1,444,000 | 715 |
| 2006-11-30 | 706 | 707 | 695 | 698 | 1,912,000 | 698 |
| 2006-11-29 | 715 | 716 | 709 | 713 | 1,468,000 | 713 |
| 2006-11-28 | 695 | 724 | 691 | 719 | 2,922,000 | 719 |
| 2006-11-27 | 692 | 699 | 682 | 695 | 2,310,000 | 695 |
| 2006-11-24 | 700 | 710 | 680 | 702 | 4,712,000 | 702 |
| 2006-11-22 | 680 | 705 | 670 | 688 | 2,799,000 | 688 |
| 2006-11-21 | 674 | 683 | 651 | 680 | 3,642,000 | 680 |
| 2006-11-20 | 691 | 715 | 660 | 682 | 7,361,000 | 682 |
| 2006-11-17 | 636 | 656 | 632 | 641 | 1,758,000 | 641 |
| 2006-11-16 | 630 | 638 | 627 | 630 | 806,000 | 630 |
| 2006-11-15 | 635 | 642 | 627 | 636 | 1,318,000 | 636 |
| 2006-11-14 | 630 | 645 | 617 | 640 | 1,353,000 | 640 |
| 2006-11-13 | 651 | 652 | 624 | 627 | 2,046,000 | 627 |
| 2006-11-10 | 641 | 665 | 616 | 660 | 5,875,000 | 660 |
| 2006-11-09 | 707 | 708 | 657 | 665 | 2,618,000 | 665 |
| 2006-11-08 | 720 | 721 | 714 | 715 | 448,000 | 715 |
| 2006-11-07 | 728 | 729 | 718 | 719 | 496,000 | 719 |
| 2006-11-06 | 720 | 727 | 715 | 720 | 367,000 | 720 |
| 2006-11-02 | 724 | 732 | 720 | 730 | 790,000 | 730 |
| 2006-11-01 | 741 | 745 | 730 | 733 | 686,000 | 733 |
| 2006-10-31 | 741 | 750 | 734 | 747 | 615,000 | 747 |
| 2006-10-30 | 732 | 748 | 727 | 733 | 581,000 | 733 |
| 2006-10-27 | 738 | 742 | 728 | 731 | 465,000 | 731 |
| 2006-10-26 | 739 | 744 | 733 | 742 | 825,000 | 742 |
| 2006-10-25 | 738 | 752 | 734 | 749 | 1,521,000 | 749 |
| 2006-10-24 | 747 | 753 | 733 | 738 | 1,117,000 | 738 |
| 2006-10-23 | 741 | 754 | 737 | 749 | 893,000 | 749 |
| 2006-10-20 | 751 | 754 | 742 | 750 | 702,000 | 750 |
| 2006-10-19 | 743 | 765 | 738 | 755 | 2,228,000 | 755 |
| 2006-10-18 | 728 | 738 | 713 | 723 | 1,056,000 | 723 |
| 2006-10-17 | 709 | 727 | 708 | 724 | 1,814,000 | 724 |
| 2006-10-16 | 703 | 710 | 698 | 699 | 1,062,000 | 699 |
| 2006-10-13 | 715 | 719 | 698 | 701 | 1,012,000 | 701 |
| 2006-10-12 | 702 | 709 | 696 | 701 | 1,211,000 | 701 |
| 2006-10-11 | 722 | 722 | 692 | 695 | 1,700,000 | 695 |
| 2006-10-10 | 739 | 739 | 719 | 722 | 1,182,000 | 722 |
| 2006-10-06 | 743 | 754 | 735 | 741 | 2,923,000 | 741 |
| 2006-10-05 | 729 | 738 | 718 | 728 | 2,229,000 | 728 |
| 2006-10-04 | 722 | 722 | 707 | 716 | 2,365,000 | 716 |
| 2006-10-03 | 759 | 759 | 731 | 735 | 1,992,000 | 735 |
| 2006-10-02 | 772 | 777 | 761 | 766 | 1,442,000 | 766 |
| 2006-09-29 | 788 | 790 | 774 | 786 | 819,000 | 786 |
| 2006-09-28 | 770 | 773 | 759 | 773 | 507,000 | 773 |
| 2006-09-27 | 760 | 772 | 759 | 770 | 891,000 | 770 |
| 2006-09-26 | 755 | 766 | 747 | 759 | 658,000 | 759 |
| 2006-09-25 | 759 | 762 | 727 | 761 | 780,000 | 761 |
| 2006-09-22 | 763 | 770 | 752 | 763 | 841,000 | 763 |
| 2006-09-21 | 780 | 784 | 765 | 779 | 616,000 | 779 |
| 2006-09-20 | 796 | 796 | 778 | 779 | 443,000 | 779 |
| 2006-09-19 | 805 | 811 | 794 | 795 | 589,000 | 795 |
| 2006-09-15 | 799 | 799 | 787 | 799 | 264,000 | 799 |
| 2006-09-14 | 796 | 806 | 791 | 795 | 520,000 | 795 |
| 2006-09-13 | 803 | 810 | 791 | 793 | 456,000 | 793 |
| 2006-09-12 | 798 | 801 | 783 | 789 | 660,000 | 789 |
| 2006-09-11 | 799 | 805 | 787 | 788 | 1,116,000 | 788 |
| 2006-09-08 | 794 | 799 | 786 | 792 | 1,537,000 | 792 |
| 2006-09-07 | 788 | 792 | 784 | 788 | 924,000 | 788 |
| 2006-09-06 | 785 | 792 | 783 | 787 | 802,000 | 787 |
| 2006-09-05 | 782 | 784 | 777 | 780 | 493,000 | 780 |
| 2006-09-04 | 785 | 787 | 781 | 781 | 750,000 | 781 |
| 2006-09-01 | 790 | 794 | 774 | 785 | 1,068,000 | 785 |
| 2006-08-31 | 791 | 792 | 781 | 783 | 944,000 | 783 |
| 2006-08-30 | 797 | 797 | 786 | 790 | 1,159,000 | 790 |
| 2006-08-29 | 794 | 795 | 785 | 790 | 521,000 | 790 |
| 2006-08-28 | 791 | 793 | 784 | 787 | 852,000 | 787 |
| 2006-08-25 | 777 | 795 | 777 | 787 | 1,122,000 | 787 |
| 2006-08-24 | 782 | 783 | 770 | 771 | 601,000 | 771 |
| 2006-08-23 | 783 | 789 | 782 | 786 | 308,000 | 786 |
| 2006-08-22 | 786 | 795 | 779 | 792 | 1,272,000 | 792 |
| 2006-08-21 | 789 | 790 | 775 | 785 | 1,350,000 | 785 |
| 2006-08-18 | 808 | 808 | 794 | 798 | 971,000 | 798 |
| 2006-08-17 | 818 | 820 | 806 | 811 | 758,000 | 811 |
| 2006-08-16 | 812 | 814 | 802 | 808 | 809,000 | 808 |
| 2006-08-15 | 814 | 816 | 793 | 797 | 700,000 | 797 |
| 2006-08-14 | 805 | 819 | 800 | 814 | 773,000 | 814 |
| 2006-08-11 | 786 | 792 | 786 | 790 | 680,000 | 790 |
| 2006-08-10 | 798 | 803 | 784 | 785 | 591,000 | 785 |
| 2006-08-09 | 782 | 797 | 766 | 797 | 1,000,000 | 797 |
| 2006-08-08 | 786 | 791 | 772 | 791 | 1,178,000 | 791 |
| 2006-08-07 | 810 | 811 | 790 | 791 | 929,000 | 791 |
| 2006-08-04 | 817 | 818 | 783 | 804 | 2,024,000 | 804 |
| 2006-08-03 | 828 | 834 | 806 | 822 | 1,020,000 | 822 |
| 2006-08-02 | 822 | 839 | 811 | 829 | 944,000 | 829 |
| 2006-08-01 | 845 | 849 | 827 | 832 | 833,000 | 832 |
| 2006-07-31 | 836 | 843 | 833 | 840 | 820,000 | 840 |
| 2006-07-28 | 845 | 845 | 820 | 829 | 1,240,000 | 829 |
| 2006-07-27 | 843 | 843 | 833 | 835 | 620,000 | 835 |
| 2006-07-26 | 845 | 849 | 839 | 842 | 995,000 | 842 |
| 2006-07-25 | 849 | 852 | 833 | 841 | 1,320,000 | 841 |
| 2006-07-24 | 819 | 840 | 815 | 826 | 1,245,000 | 826 |
| 2006-07-21 | 816 | 816 | 797 | 802 | 680,000 | 802 |
| 2006-07-20 | 816 | 818 | 803 | 818 | 856,000 | 818 |
| 2006-07-19 | 798 | 801 | 782 | 786 | 1,052,000 | 786 |
| 2006-07-18 | 797 | 805 | 786 | 788 | 1,073,000 | 788 |
| 2006-07-14 | 802 | 821 | 795 | 804 | 1,155,000 | 804 |
| 2006-07-13 | 803 | 817 | 800 | 802 | 888,000 | 802 |
| 2006-07-12 | 832 | 837 | 811 | 825 | 967,000 | 825 |
| 2006-07-11 | 857 | 857 | 829 | 839 | 940,000 | 839 |
| 2006-07-10 | 819 | 858 | 817 | 856 | 1,160,000 | 856 |
| 2006-07-07 | 840 | 841 | 823 | 829 | 807,000 | 829 |
| 2006-07-06 | 843 | 856 | 835 | 839 | 1,183,000 | 839 |
| 2006-07-05 | 844 | 850 | 841 | 847 | 1,076,000 | 847 |
| 2006-07-04 | 851 | 854 | 841 | 848 | 1,458,000 | 848 |
| 2006-07-03 | 868 | 873 | 851 | 855 | 1,453,000 | 855 |
| 2006-06-30 | 873 | 884 | 851 | 865 | 1,074,000 | 865 |
| 2006-06-29 | 869 | 880 | 862 | 872 | 653,000 | 872 |
| 2006-06-28 | 864 | 864 | 851 | 860 | 821,000 | 860 |
| 2006-06-27 | 882 | 893 | 861 | 871 | 599,000 | 871 |
| 2006-06-26 | 860 | 886 | 859 | 880 | 799,000 | 880 |
| 2006-06-23 | 860 | 865 | 853 | 865 | 1,148,000 | 865 |
| 2006-06-22 | 870 | 886 | 868 | 877 | 1,431,000 | 877 |
| 2006-06-21 | 882 | 900 | 848 | 867 | 2,013,000 | 867 |
| 2006-06-20 | 902 | 912 | 884 | 892 | 1,444,000 | 892 |
| 2006-06-19 | 926 | 931 | 908 | 922 | 1,937,000 | 922 |
| 2006-06-16 | 900 | 934 | 895 | 927 | 1,821,000 | 927 |
| 2006-06-15 | 870 | 883 | 866 | 880 | 1,231,000 | 880 |
| 2006-06-14 | 866 | 875 | 852 | 864 | 1,924,000 | 864 |
| 2006-06-13 | 911 | 928 | 905 | 905 | 885,000 | 905 |
| 2006-06-12 | 909 | 928 | 908 | 925 | 1,418,000 | 925 |
| 2006-06-09 | 908 | 929 | 883 | 919 | 2,144,000 | 919 |
| 2006-06-08 | 930 | 930 | 882 | 898 | 2,421,000 | 898 |
| 2006-06-07 | 940 | 952 | 930 | 931 | 2,157,000 | 931 |
| 2006-06-06 | 947 | 947 | 913 | 916 | 1,644,000 | 916 |
| 2006-06-05 | 937 | 946 | 930 | 946 | 1,538,000 | 946 |
| 2006-06-02 | 928 | 930 | 895 | 920 | 1,024,000 | 920 |
| 2006-06-01 | 916 | 934 | 906 | 910 | 797,000 | 910 |
| 2006-05-31 | 904 | 910 | 899 | 901 | 623,000 | 901 |
| 2006-05-30 | 908 | 929 | 908 | 924 | 554,000 | 924 |
| 2006-05-29 | 928 | 932 | 915 | 928 | 994,000 | 928 |
| 2006-05-26 | 890 | 933 | 890 | 927 | 1,009,000 | 927 |
| 2006-05-25 | 926 | 935 | 897 | 897 | 943,000 | 897 |
| 2006-05-24 | 901 | 916 | 894 | 916 | 1,186,000 | 916 |
| 2006-05-23 | 935 | 940 | 896 | 899 | 1,390,000 | 899 |
| 2006-05-22 | 935 | 950 | 930 | 934 | 1,133,000 | 934 |
| 2006-05-19 | 935 | 936 | 912 | 926 | 764,000 | 926 |
| 2006-05-18 | 925 | 952 | 913 | 927 | 2,337,000 | 927 |
| 2006-05-17 | 892 | 937 | 876 | 935 | 2,311,000 | 935 |
| 2006-05-16 | 885 | 897 | 865 | 873 | 1,747,000 | 873 |
| 2006-05-15 | 880 | 902 | 880 | 892 | 1,042,000 | 892 |
| 2006-05-12 | 908 | 920 | 892 | 910 | 921,000 | 910 |
| 2006-05-11 | 919 | 934 | 913 | 926 | 1,445,000 | 926 |
| 2006-05-10 | 930 | 945 | 916 | 929 | 1,637,000 | 929 |
| 2006-05-09 | 933 | 942 | 928 | 935 | 1,017,000 | 935 |
| 2006-05-08 | 945 | 945 | 919 | 934 | 1,404,000 | 934 |
| 2006-05-02 | 896 | 911 | 890 | 905 | 498,000 | 905 |
| 2006-05-01 | 903 | 915 | 894 | 905 | 786,000 | 905 |
| 2006-04-28 | 912 | 913 | 883 | 898 | 722,000 | 898 |
| 2006-04-27 | 905 | 912 | 895 | 904 | 841,000 | 904 |
| 2006-04-26 | 891 | 897 | 878 | 895 | 663,000 | 895 |
| 2006-04-25 | 887 | 914 | 873 | 891 | 1,978,000 | 891 |
| 2006-04-24 | 865 | 872 | 841 | 847 | 1,081,000 | 847 |
| 2006-04-21 | 900 | 900 | 882 | 885 | 974,000 | 885 |
| 2006-04-20 | 913 | 924 | 899 | 916 | 943,000 | 916 |
| 2006-04-19 | 927 | 927 | 912 | 915 | 1,060,000 | 915 |
| 2006-04-18 | 879 | 910 | 859 | 907 | 2,742,000 | 907 |
| 2006-04-17 | 909 | 910 | 874 | 879 | 997,000 | 879 |
| 2006-04-14 | 930 | 931 | 906 | 909 | 821,000 | 909 |
| 2006-04-13 | 920 | 942 | 920 | 929 | 998,000 | 929 |
| 2006-04-12 | 911 | 933 | 911 | 923 | 773,000 | 923 |
| 2006-04-11 | 930 | 936 | 915 | 918 | 811,000 | 918 |
| 2006-04-10 | 939 | 942 | 903 | 934 | 638,000 | 934 |
| 2006-04-07 | 935 | 942 | 931 | 935 | 794,000 | 935 |
| 2006-04-06 | 934 | 948 | 934 | 945 | 1,014,000 | 945 |
| 2006-04-05 | 946 | 950 | 924 | 933 | 1,594,000 | 933 |
| 2006-04-04 | 932 | 947 | 929 | 936 | 2,371,000 | 936 |
| 2006-04-03 | 911 | 934 | 903 | 922 | 1,742,000 | 922 |
| 2006-03-31 | 923 | 925 | 909 | 911 | 1,237,000 | 911 |
| 2006-03-30 | 938 | 941 | 910 | 923 | 1,867,000 | 923 |
| 2006-03-29 | 960 | 960 | 923 | 941 | 1,914,000 | 941 |
| 2006-03-28 | 963 | 975 | 955 | 961 | 903,000 | 961 |
| 2006-03-27 | 966 | 1,000 | 966 | 976 | 1,774,000 | 976 |
| 2006-03-24 | 938 | 974 | 915 | 967 | 2,384,000 | 967 |
| 2006-03-23 | 930 | 965 | 928 | 958 | 2,755,000 | 958 |
| 2006-03-22 | 890 | 915 | 889 | 914 | 3,029,000 | 914 |
| 2006-03-20 | 854 | 886 | 852 | 873 | 653,000 | 873 |
| 2006-03-17 | 861 | 869 | 852 | 864 | 687,000 | 864 |
| 2006-03-16 | 876 | 888 | 870 | 871 | 829,000 | 871 |
| 2006-03-15 | 874 | 875 | 856 | 870 | 1,164,000 | 870 |
| 2006-03-14 | 875 | 876 | 847 | 855 | 1,954,000 | 855 |
| 2006-03-13 | 891 | 896 | 872 | 880 | 1,473,000 | 880 |
| 2006-03-10 | 880 | 898 | 875 | 881 | 1,632,000 | 881 |
| 2006-03-09 | 872 | 894 | 870 | 890 | 1,810,000 | 890 |
| 2006-03-08 | 868 | 870 | 850 | 870 | 1,243,000 | 870 |
| 2006-03-07 | 851 | 867 | 842 | 865 | 1,915,000 | 865 |
| 2006-03-06 | 824 | 851 | 809 | 850 | 1,875,000 | 850 |
| 2006-03-03 | 801 | 828 | 796 | 824 | 1,492,000 | 824 |
| 2006-03-02 | 842 | 844 | 805 | 810 | 1,945,000 | 810 |
| 2006-03-01 | 820 | 853 | 817 | 853 | 2,326,000 | 853 |
| 2006-02-28 | 834 | 843 | 828 | 833 | 2,109,000 | 833 |
| 2006-02-27 | 830 | 850 | 822 | 844 | 2,613,000 | 844 |
| 2006-02-24 | 808 | 829 | 802 | 828 | 3,262,000 | 828 |
| 2006-02-23 | 805 | 813 | 785 | 798 | 3,728,000 | 798 |
| 2006-02-22 | 763 | 803 | 753 | 791 | 3,535,000 | 791 |
| 2006-02-21 | 712 | 764 | 712 | 753 | 3,054,000 | 753 |
| 2006-02-20 | 740 | 740 | 719 | 720 | 1,406,000 | 720 |
| 2006-02-17 | 735 | 755 | 728 | 739 | 3,402,000 | 739 |
| 2006-02-16 | 725 | 741 | 717 | 735 | 5,326,000 | 735 |
| 2006-02-15 | 693 | 732 | 685 | 710 | 3,074,000 | 710 |
| 2006-02-14 | 662 | 677 | 652 | 673 | 1,207,000 | 673 |
| 2006-02-13 | 679 | 679 | 656 | 661 | 556,000 | 661 |
| 2006-02-10 | 691 | 695 | 665 | 679 | 909,000 | 679 |
| 2006-02-09 | 698 | 700 | 685 | 689 | 916,000 | 689 |
| 2006-02-08 | 690 | 700 | 681 | 682 | 1,103,000 | 682 |
| 2006-02-07 | 710 | 714 | 686 | 691 | 2,724,000 | 691 |
| 2006-02-06 | 722 | 726 | 708 | 717 | 2,596,000 | 717 |
| 2006-02-03 | 694 | 711 | 694 | 711 | 2,209,000 | 711 |
| 2006-02-02 | 696 | 699 | 690 | 696 | 1,070,000 | 696 |
| 2006-02-01 | 688 | 691 | 677 | 682 | 915,000 | 682 |
| 2006-01-31 | 690 | 695 | 688 | 694 | 557,000 | 694 |
| 2006-01-30 | 699 | 706 | 684 | 686 | 1,238,000 | 686 |
| 2006-01-27 | 673 | 696 | 673 | 695 | 846,000 | 695 |
| 2006-01-26 | 679 | 680 | 668 | 668 | 565,000 | 668 |
| 2006-01-25 | 675 | 679 | 669 | 675 | 733,000 | 675 |
| 2006-01-24 | 651 | 669 | 649 | 665 | 634,000 | 665 |
| 2006-01-23 | 650 | 664 | 646 | 647 | 624,000 | 647 |
| 2006-01-20 | 665 | 670 | 656 | 660 | 691,000 | 660 |
| 2006-01-19 | 640 | 660 | 639 | 650 | 1,388,000 | 650 |
| 2006-01-18 | 667 | 668 | 626 | 640 | 1,118,000 | 640 |
| 2006-01-17 | 678 | 685 | 665 | 668 | 699,000 | 668 |
| 2006-01-16 | 693 | 693 | 683 | 683 | 302,000 | 683 |
| 2006-01-13 | 687 | 698 | 687 | 691 | 591,000 | 691 |
| 2006-01-12 | 690 | 698 | 687 | 687 | 561,000 | 687 |
| 2006-01-11 | 684 | 694 | 672 | 685 | 1,073,000 | 685 |
| 2006-01-10 | 697 | 697 | 680 | 680 | 1,704,000 | 680 |
| 2006-01-06 | 709 | 713 | 693 | 696 | 1,066,000 | 696 |
| 2006-01-05 | 713 | 714 | 705 | 709 | 698,000 | 709 |
| 2006-01-04 | 724 | 727 | 708 | 713 | 507,000 | 713 |
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
