3941 レンゴー(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 738 | 740 | 724 | 729 | 666,000 | 729 |
| 2007-12-27 | 741 | 742 | 731 | 734 | 804,000 | 734 |
| 2007-12-26 | 747 | 752 | 735 | 747 | 786,000 | 747 |
| 2007-12-25 | 733 | 744 | 733 | 743 | 600,000 | 743 |
| 2007-12-21 | 738 | 739 | 718 | 731 | 982,000 | 731 |
| 2007-12-20 | 739 | 743 | 727 | 728 | 995,000 | 728 |
| 2007-12-19 | 739 | 761 | 739 | 747 | 1,027,000 | 747 |
| 2007-12-18 | 738 | 742 | 726 | 740 | 1,499,000 | 740 |
| 2007-12-17 | 755 | 761 | 736 | 740 | 2,063,000 | 740 |
| 2007-12-14 | 767 | 770 | 752 | 756 | 2,102,000 | 756 |
| 2007-12-13 | 785 | 787 | 769 | 773 | 1,943,000 | 773 |
| 2007-12-12 | 782 | 789 | 780 | 784 | 1,188,000 | 784 |
| 2007-12-11 | 807 | 808 | 793 | 805 | 1,480,000 | 805 |
| 2007-12-10 | 809 | 815 | 799 | 807 | 2,115,000 | 807 |
| 2007-12-07 | 823 | 823 | 797 | 799 | 2,280,000 | 799 |
| 2007-12-06 | 826 | 833 | 806 | 830 | 1,831,000 | 830 |
| 2007-12-05 | 809 | 836 | 786 | 823 | 3,151,000 | 823 |
| 2007-12-04 | 830 | 831 | 814 | 819 | 1,961,000 | 819 |
| 2007-12-03 | 828 | 836 | 795 | 831 | 3,945,000 | 831 |
| 2007-11-30 | 838 | 839 | 814 | 826 | 4,119,000 | 826 |
| 2007-11-29 | 859 | 864 | 846 | 852 | 3,369,000 | 852 |
| 2007-11-28 | 885 | 885 | 858 | 870 | 4,827,000 | 870 |
| 2007-11-27 | 874 | 927 | 872 | 922 | 7,274,000 | 922 |
| 2007-11-26 | 814 | 883 | 809 | 881 | 5,427,000 | 881 |
| 2007-11-22 | 830 | 850 | 811 | 813 | 3,350,000 | 813 |
| 2007-11-21 | 819 | 833 | 819 | 829 | 2,878,000 | 829 |
| 2007-11-20 | 795 | 820 | 791 | 810 | 4,122,000 | 810 |
| 2007-11-19 | 821 | 828 | 807 | 809 | 1,565,000 | 809 |
| 2007-11-16 | 819 | 835 | 806 | 811 | 2,268,000 | 811 |
| 2007-11-15 | 801 | 822 | 801 | 821 | 1,963,000 | 821 |
| 2007-11-14 | 792 | 806 | 791 | 799 | 2,049,000 | 799 |
| 2007-11-13 | 775 | 794 | 766 | 773 | 2,660,000 | 773 |
| 2007-11-12 | 793 | 793 | 760 | 765 | 3,150,000 | 765 |
| 2007-11-09 | 818 | 818 | 792 | 803 | 2,739,000 | 803 |
| 2007-11-08 | 811 | 827 | 791 | 817 | 3,667,000 | 817 |
| 2007-11-07 | 825 | 828 | 809 | 810 | 3,365,000 | 810 |
| 2007-11-06 | 754 | 783 | 754 | 780 | 1,873,000 | 780 |
| 2007-11-05 | 774 | 776 | 751 | 759 | 2,217,000 | 759 |
| 2007-11-02 | 798 | 801 | 774 | 784 | 3,833,000 | 784 |
| 2007-11-01 | 808 | 809 | 787 | 797 | 4,636,000 | 797 |
| 2007-10-31 | 833 | 835 | 821 | 828 | 4,888,000 | 828 |
| 2007-10-30 | 792 | 797 | 781 | 784 | 1,890,000 | 784 |
| 2007-10-29 | 797 | 803 | 778 | 782 | 1,549,000 | 782 |
| 2007-10-26 | 798 | 812 | 797 | 803 | 2,676,000 | 803 |
| 2007-10-25 | 813 | 813 | 783 | 796 | 3,377,000 | 796 |
| 2007-10-24 | 819 | 831 | 803 | 812 | 3,341,000 | 812 |
| 2007-10-23 | 799 | 833 | 795 | 819 | 5,253,000 | 819 |
| 2007-10-22 | 770 | 778 | 743 | 772 | 3,512,000 | 772 |
| 2007-10-19 | 776 | 781 | 768 | 773 | 3,173,000 | 773 |
| 2007-10-18 | 792 | 792 | 772 | 775 | 2,276,000 | 775 |
| 2007-10-17 | 795 | 800 | 771 | 791 | 4,015,000 | 791 |
| 2007-10-16 | 825 | 836 | 821 | 824 | 1,529,000 | 824 |
| 2007-10-15 | 839 | 839 | 820 | 826 | 1,492,000 | 826 |
| 2007-10-12 | 839 | 858 | 833 | 840 | 2,875,000 | 840 |
| 2007-10-11 | 828 | 829 | 817 | 826 | 4,132,000 | 826 |
| 2007-10-10 | 823 | 853 | 815 | 827 | 8,022,000 | 827 |
| 2007-10-09 | 800 | 800 | 770 | 780 | 2,352,000 | 780 |
| 2007-10-05 | 799 | 812 | 797 | 811 | 2,731,000 | 811 |
| 2007-10-04 | 790 | 797 | 785 | 793 | 1,411,000 | 793 |
| 2007-10-03 | 795 | 803 | 794 | 797 | 1,076,000 | 797 |
| 2007-10-02 | 790 | 799 | 790 | 794 | 1,280,000 | 794 |
| 2007-10-01 | 765 | 787 | 765 | 783 | 1,464,000 | 783 |
| 2007-09-28 | 773 | 776 | 768 | 775 | 977,000 | 775 |
| 2007-09-27 | 770 | 779 | 768 | 773 | 1,585,000 | 773 |
| 2007-09-26 | 760 | 761 | 752 | 754 | 1,236,000 | 754 |
| 2007-09-25 | 763 | 763 | 748 | 752 | 2,266,000 | 752 |
| 2007-09-21 | 740 | 759 | 739 | 758 | 2,928,000 | 758 |
| 2007-09-20 | 740 | 741 | 726 | 732 | 1,803,000 | 732 |
| 2007-09-19 | 747 | 752 | 731 | 739 | 2,010,000 | 739 |
| 2007-09-18 | 728 | 732 | 709 | 712 | 1,483,000 | 712 |
| 2007-09-14 | 707 | 707 | 698 | 703 | 2,041,000 | 703 |
| 2007-09-13 | 726 | 726 | 707 | 709 | 1,325,000 | 709 |
| 2007-09-12 | 735 | 740 | 722 | 722 | 1,833,000 | 722 |
| 2007-09-11 | 730 | 736 | 717 | 725 | 5,659,000 | 725 |
| 2007-09-10 | 703 | 715 | 695 | 709 | 4,646,000 | 709 |
| 2007-09-07 | 703 | 709 | 694 | 704 | 2,877,000 | 704 |
| 2007-09-06 | 697 | 705 | 689 | 702 | 2,832,000 | 702 |
| 2007-09-05 | 716 | 716 | 695 | 697 | 3,590,000 | 697 |
| 2007-09-04 | 711 | 732 | 709 | 716 | 3,156,000 | 716 |
| 2007-09-03 | 727 | 727 | 703 | 714 | 1,510,000 | 714 |
| 2007-08-31 | 710 | 727 | 705 | 723 | 4,773,000 | 723 |
| 2007-08-30 | 685 | 688 | 666 | 672 | 1,027,000 | 672 |
| 2007-08-29 | 669 | 676 | 663 | 675 | 1,429,000 | 675 |
| 2007-08-28 | 690 | 692 | 676 | 681 | 1,476,000 | 681 |
| 2007-08-27 | 692 | 698 | 689 | 695 | 1,845,000 | 695 |
| 2007-08-24 | 690 | 691 | 675 | 689 | 1,814,000 | 689 |
| 2007-08-23 | 680 | 693 | 675 | 687 | 2,393,000 | 687 |
| 2007-08-22 | 708 | 717 | 662 | 670 | 5,045,000 | 670 |
| 2007-08-21 | 629 | 641 | 624 | 638 | 1,485,000 | 638 |
| 2007-08-20 | 631 | 640 | 617 | 628 | 1,868,000 | 628 |
| 2007-08-17 | 611 | 627 | 604 | 621 | 2,774,000 | 621 |
| 2007-08-16 | 607 | 611 | 600 | 611 | 1,697,000 | 611 |
| 2007-08-15 | 622 | 622 | 605 | 614 | 2,051,000 | 614 |
| 2007-08-14 | 647 | 647 | 622 | 632 | 3,062,000 | 632 |
| 2007-08-13 | 651 | 657 | 601 | 653 | 4,579,000 | 653 |
| 2007-08-10 | 631 | 686 | 623 | 665 | 3,546,000 | 665 |
| 2007-08-09 | 660 | 662 | 625 | 650 | 6,298,000 | 650 |
| 2007-08-08 | 641 | 649 | 610 | 614 | 4,516,000 | 614 |
| 2007-08-07 | 645 | 669 | 644 | 651 | 3,113,000 | 651 |
| 2007-08-06 | 634 | 638 | 626 | 635 | 2,099,000 | 635 |
| 2007-08-03 | 668 | 668 | 625 | 644 | 5,133,000 | 644 |
| 2007-08-02 | 667 | 678 | 660 | 673 | 3,218,000 | 673 |
| 2007-08-01 | 661 | 668 | 655 | 661 | 3,155,000 | 661 |
| 2007-07-31 | 698 | 703 | 649 | 661 | 6,775,000 | 661 |
| 2007-07-30 | 697 | 716 | 690 | 715 | 1,981,000 | 715 |
| 2007-07-27 | 698 | 720 | 685 | 707 | 1,604,000 | 707 |
| 2007-07-26 | 727 | 733 | 722 | 722 | 2,035,000 | 722 |
| 2007-07-25 | 730 | 732 | 718 | 723 | 3,528,000 | 723 |
| 2007-07-24 | 732 | 758 | 729 | 750 | 4,076,000 | 750 |
| 2007-07-23 | 709 | 731 | 704 | 722 | 2,300,000 | 722 |
| 2007-07-20 | 716 | 737 | 711 | 721 | 4,106,000 | 721 |
| 2007-07-19 | 706 | 718 | 692 | 718 | 8,160,000 | 718 |
| 2007-07-18 | 681 | 684 | 653 | 656 | 2,071,000 | 656 |
| 2007-07-17 | 680 | 687 | 676 | 680 | 1,428,000 | 680 |
| 2007-07-13 | 693 | 696 | 674 | 677 | 2,747,000 | 677 |
| 2007-07-12 | 687 | 701 | 683 | 690 | 3,027,000 | 690 |
| 2007-07-11 | 687 | 702 | 684 | 697 | 4,496,000 | 697 |
| 2007-07-10 | 697 | 711 | 690 | 696 | 4,831,000 | 696 |
| 2007-07-09 | 690 | 707 | 680 | 702 | 9,052,000 | 702 |
| 2007-07-06 | 659 | 688 | 652 | 685 | 11,235,000 | 685 |
| 2007-07-05 | 622 | 645 | 620 | 632 | 3,965,000 | 632 |
| 2007-07-04 | 604 | 606 | 601 | 602 | 608,000 | 602 |
| 2007-07-03 | 606 | 609 | 601 | 603 | 690,000 | 603 |
| 2007-07-02 | 609 | 612 | 603 | 604 | 693,000 | 604 |
| 2007-06-29 | 611 | 613 | 606 | 608 | 979,000 | 608 |
| 2007-06-28 | 603 | 608 | 602 | 606 | 1,317,000 | 606 |
| 2007-06-27 | 600 | 605 | 598 | 604 | 1,681,000 | 604 |
| 2007-06-26 | 602 | 608 | 597 | 600 | 1,142,000 | 600 |
| 2007-06-25 | 612 | 616 | 601 | 602 | 1,211,000 | 602 |
| 2007-06-22 | 620 | 620 | 607 | 611 | 1,363,000 | 611 |
| 2007-06-21 | 612 | 621 | 612 | 619 | 1,786,000 | 619 |
| 2007-06-20 | 605 | 628 | 603 | 620 | 2,851,000 | 620 |
| 2007-06-19 | 603 | 609 | 599 | 601 | 1,694,000 | 601 |
| 2007-06-18 | 607 | 608 | 601 | 603 | 805,000 | 603 |
| 2007-06-15 | 605 | 606 | 600 | 605 | 735,000 | 605 |
| 2007-06-14 | 606 | 610 | 594 | 597 | 1,637,000 | 597 |
| 2007-06-13 | 611 | 612 | 601 | 602 | 1,231,000 | 602 |
| 2007-06-12 | 623 | 624 | 610 | 614 | 1,404,000 | 614 |
| 2007-06-11 | 614 | 619 | 611 | 619 | 1,091,000 | 619 |
| 2007-06-08 | 613 | 617 | 609 | 613 | 1,960,000 | 613 |
| 2007-06-07 | 610 | 617 | 606 | 611 | 972,000 | 611 |
| 2007-06-06 | 615 | 615 | 602 | 610 | 1,405,000 | 610 |
| 2007-06-05 | 617 | 620 | 612 | 620 | 1,125,000 | 620 |
| 2007-06-04 | 616 | 619 | 611 | 615 | 1,683,000 | 615 |
| 2007-06-01 | 623 | 632 | 616 | 623 | 2,423,000 | 623 |
| 2007-05-31 | 616 | 622 | 607 | 613 | 1,992,000 | 613 |
| 2007-05-30 | 619 | 631 | 612 | 626 | 3,208,000 | 626 |
| 2007-05-29 | 606 | 606 | 601 | 604 | 1,047,000 | 604 |
| 2007-05-28 | 620 | 621 | 601 | 604 | 1,734,000 | 604 |
| 2007-05-25 | 620 | 621 | 589 | 620 | 3,235,000 | 620 |
| 2007-05-24 | 639 | 642 | 621 | 627 | 2,735,000 | 627 |
| 2007-05-23 | 640 | 648 | 633 | 638 | 884,000 | 638 |
| 2007-05-22 | 630 | 632 | 620 | 631 | 682,000 | 631 |
| 2007-05-21 | 640 | 640 | 623 | 629 | 754,000 | 629 |
| 2007-05-18 | 623 | 639 | 621 | 639 | 2,477,000 | 639 |
| 2007-05-17 | 616 | 629 | 612 | 619 | 1,079,000 | 619 |
| 2007-05-16 | 634 | 635 | 616 | 622 | 1,456,000 | 622 |
| 2007-05-15 | 641 | 645 | 635 | 635 | 1,843,000 | 635 |
| 2007-05-14 | 680 | 680 | 649 | 651 | 2,446,000 | 651 |
| 2007-05-11 | 645 | 683 | 645 | 681 | 3,587,000 | 681 |
| 2007-05-10 | 650 | 653 | 628 | 644 | 3,784,000 | 644 |
| 2007-05-09 | 649 | 662 | 634 | 654 | 2,224,000 | 654 |
| 2007-05-08 | 653 | 656 | 644 | 648 | 1,317,000 | 648 |
| 2007-05-07 | 678 | 684 | 661 | 664 | 1,543,000 | 664 |
| 2007-05-02 | 655 | 678 | 655 | 674 | 1,903,000 | 674 |
| 2007-05-01 | 652 | 652 | 642 | 648 | 1,146,000 | 648 |
| 2007-04-27 | 647 | 651 | 637 | 643 | 1,202,000 | 643 |
| 2007-04-26 | 650 | 661 | 644 | 657 | 1,159,000 | 657 |
| 2007-04-25 | 651 | 651 | 635 | 646 | 992,000 | 646 |
| 2007-04-24 | 640 | 652 | 640 | 645 | 755,000 | 645 |
| 2007-04-23 | 658 | 659 | 640 | 642 | 1,022,000 | 642 |
| 2007-04-20 | 657 | 665 | 654 | 658 | 594,000 | 658 |
| 2007-04-19 | 661 | 662 | 652 | 652 | 1,132,000 | 652 |
| 2007-04-18 | 657 | 671 | 655 | 670 | 1,079,000 | 670 |
| 2007-04-17 | 669 | 670 | 653 | 657 | 854,000 | 657 |
| 2007-04-16 | 659 | 673 | 659 | 668 | 1,218,000 | 668 |
| 2007-04-13 | 669 | 672 | 657 | 659 | 1,124,000 | 659 |
| 2007-04-12 | 676 | 681 | 666 | 668 | 1,009,000 | 668 |
| 2007-04-11 | 662 | 676 | 660 | 675 | 2,898,000 | 675 |
| 2007-04-10 | 699 | 699 | 688 | 692 | 895,000 | 692 |
| 2007-04-09 | 699 | 707 | 699 | 705 | 970,000 | 705 |
| 2007-04-06 | 702 | 716 | 696 | 698 | 1,546,000 | 698 |
| 2007-04-05 | 688 | 706 | 685 | 702 | 1,975,000 | 702 |
| 2007-04-04 | 702 | 714 | 698 | 702 | 2,674,000 | 702 |
| 2007-04-03 | 667 | 677 | 658 | 673 | 1,522,000 | 673 |
| 2007-04-02 | 679 | 680 | 657 | 657 | 1,126,000 | 657 |
| 2007-03-30 | 680 | 689 | 665 | 669 | 981,000 | 669 |
| 2007-03-29 | 684 | 684 | 670 | 673 | 1,347,000 | 673 |
| 2007-03-28 | 696 | 696 | 677 | 684 | 1,723,000 | 684 |
| 2007-03-27 | 706 | 715 | 696 | 703 | 992,000 | 703 |
| 2007-03-26 | 721 | 728 | 713 | 720 | 1,195,000 | 720 |
| 2007-03-23 | 726 | 730 | 716 | 720 | 795,000 | 720 |
| 2007-03-22 | 720 | 732 | 720 | 726 | 1,016,000 | 726 |
| 2007-03-20 | 718 | 728 | 709 | 713 | 1,206,000 | 713 |
| 2007-03-19 | 708 | 719 | 704 | 717 | 1,039,000 | 717 |
| 2007-03-16 | 713 | 717 | 702 | 707 | 1,089,000 | 707 |
| 2007-03-15 | 719 | 724 | 711 | 711 | 1,133,000 | 711 |
| 2007-03-14 | 711 | 724 | 710 | 716 | 1,011,000 | 716 |
| 2007-03-13 | 742 | 742 | 731 | 731 | 663,000 | 731 |
| 2007-03-12 | 737 | 744 | 732 | 736 | 727,000 | 736 |
| 2007-03-09 | 748 | 748 | 732 | 735 | 1,176,000 | 735 |
| 2007-03-08 | 742 | 752 | 729 | 749 | 1,449,000 | 749 |
| 2007-03-07 | 750 | 756 | 732 | 734 | 2,085,000 | 734 |
| 2007-03-06 | 737 | 745 | 724 | 745 | 1,646,000 | 745 |
| 2007-03-05 | 742 | 745 | 733 | 736 | 1,902,000 | 736 |
| 2007-03-02 | 754 | 755 | 740 | 747 | 1,209,000 | 747 |
| 2007-03-01 | 770 | 770 | 750 | 755 | 1,978,000 | 755 |
| 2007-02-28 | 769 | 769 | 742 | 751 | 2,522,000 | 751 |
| 2007-02-27 | 792 | 797 | 777 | 780 | 1,622,000 | 780 |
| 2007-02-26 | 791 | 804 | 787 | 791 | 2,206,000 | 791 |
| 2007-02-23 | 782 | 788 | 778 | 783 | 1,706,000 | 783 |
| 2007-02-22 | 786 | 789 | 779 | 781 | 1,818,000 | 781 |
| 2007-02-21 | 792 | 800 | 791 | 792 | 1,427,000 | 792 |
| 2007-02-20 | 800 | 803 | 787 | 800 | 3,064,000 | 800 |
| 2007-02-19 | 825 | 840 | 811 | 823 | 1,334,000 | 823 |
| 2007-02-16 | 838 | 838 | 823 | 834 | 778,000 | 834 |
| 2007-02-15 | 814 | 840 | 813 | 838 | 1,296,000 | 838 |
| 2007-02-14 | 813 | 823 | 812 | 813 | 769,000 | 813 |
| 2007-02-13 | 807 | 822 | 807 | 819 | 1,067,000 | 819 |
| 2007-02-09 | 809 | 811 | 797 | 806 | 999,000 | 806 |
| 2007-02-08 | 811 | 822 | 809 | 810 | 1,010,000 | 810 |
| 2007-02-07 | 822 | 822 | 803 | 811 | 1,633,000 | 811 |
| 2007-02-06 | 823 | 826 | 817 | 821 | 1,575,000 | 821 |
| 2007-02-05 | 811 | 828 | 798 | 822 | 2,245,000 | 822 |
| 2007-02-02 | 803 | 811 | 796 | 805 | 1,379,000 | 805 |
| 2007-02-01 | 784 | 812 | 784 | 812 | 1,814,000 | 812 |
| 2007-01-31 | 790 | 790 | 768 | 774 | 1,183,000 | 774 |
| 2007-01-30 | 787 | 792 | 777 | 780 | 1,408,000 | 780 |
| 2007-01-29 | 775 | 796 | 770 | 770 | 1,977,000 | 770 |
| 2007-01-26 | 760 | 766 | 752 | 759 | 2,130,000 | 759 |
| 2007-01-25 | 775 | 776 | 758 | 761 | 1,733,000 | 761 |
| 2007-01-24 | 790 | 790 | 781 | 782 | 1,227,000 | 782 |
| 2007-01-23 | 780 | 790 | 773 | 786 | 1,778,000 | 786 |
| 2007-01-22 | 800 | 801 | 781 | 782 | 1,940,000 | 782 |
| 2007-01-19 | 809 | 809 | 797 | 800 | 1,331,000 | 800 |
| 2007-01-18 | 802 | 813 | 802 | 810 | 919,000 | 810 |
| 2007-01-17 | 800 | 806 | 793 | 802 | 593,000 | 802 |
| 2007-01-16 | 800 | 800 | 787 | 796 | 581,000 | 796 |
| 2007-01-15 | 803 | 804 | 792 | 800 | 722,000 | 800 |
| 2007-01-12 | 804 | 813 | 797 | 803 | 1,457,000 | 803 |
| 2007-01-11 | 791 | 802 | 787 | 799 | 1,616,000 | 799 |
| 2007-01-10 | 794 | 797 | 786 | 790 | 1,448,000 | 790 |
| 2007-01-09 | 770 | 792 | 768 | 788 | 1,200,000 | 788 |
| 2007-01-05 | 768 | 776 | 759 | 769 | 1,169,000 | 769 |
| 2007-01-04 | 767 | 779 | 752 | 778 | 509,000 | 778 |
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
