3941 レンゴー(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 721 | 739 | 718 | 735 | 607,000 | 735 |
| 2008-12-29 | 696 | 722 | 694 | 721 | 823,000 | 721 |
| 2008-12-26 | 717 | 722 | 709 | 716 | 542,000 | 716 |
| 2008-12-25 | 721 | 730 | 717 | 727 | 1,016,000 | 727 |
| 2008-12-24 | 720 | 738 | 706 | 719 | 1,751,000 | 719 |
| 2008-12-22 | 706 | 706 | 683 | 690 | 1,102,000 | 690 |
| 2008-12-19 | 709 | 720 | 699 | 701 | 1,603,000 | 701 |
| 2008-12-18 | 720 | 743 | 706 | 714 | 2,402,000 | 714 |
| 2008-12-17 | 651 | 703 | 650 | 703 | 3,545,000 | 703 |
| 2008-12-16 | 655 | 655 | 636 | 640 | 696,000 | 640 |
| 2008-12-15 | 655 | 666 | 640 | 658 | 1,012,000 | 658 |
| 2008-12-12 | 637 | 661 | 622 | 651 | 1,925,000 | 651 |
| 2008-12-11 | 642 | 661 | 618 | 629 | 3,257,000 | 629 |
| 2008-12-10 | 692 | 699 | 664 | 672 | 1,312,000 | 672 |
| 2008-12-09 | 687 | 688 | 643 | 674 | 3,942,000 | 674 |
| 2008-12-08 | 665 | 735 | 661 | 723 | 2,351,000 | 723 |
| 2008-12-05 | 688 | 720 | 681 | 685 | 2,524,000 | 685 |
| 2008-12-04 | 640 | 719 | 634 | 687 | 3,729,000 | 687 |
| 2008-12-03 | 592 | 649 | 590 | 649 | 2,440,000 | 649 |
| 2008-12-02 | 608 | 617 | 594 | 602 | 915,000 | 602 |
| 2008-12-01 | 579 | 623 | 578 | 618 | 1,589,000 | 618 |
| 2008-11-28 | 591 | 597 | 576 | 589 | 1,427,000 | 589 |
| 2008-11-27 | 621 | 629 | 603 | 613 | 1,306,000 | 613 |
| 2008-11-26 | 609 | 633 | 604 | 626 | 1,411,000 | 626 |
| 2008-11-25 | 607 | 621 | 594 | 619 | 1,728,000 | 619 |
| 2008-11-21 | 581 | 614 | 564 | 607 | 2,155,000 | 607 |
| 2008-11-20 | 603 | 624 | 580 | 589 | 2,660,000 | 589 |
| 2008-11-19 | 598 | 605 | 564 | 585 | 1,895,000 | 585 |
| 2008-11-18 | 602 | 625 | 592 | 618 | 3,227,000 | 618 |
| 2008-11-17 | 600 | 607 | 581 | 592 | 1,660,000 | 592 |
| 2008-11-14 | 600 | 608 | 577 | 592 | 1,948,000 | 592 |
| 2008-11-13 | 563 | 605 | 555 | 591 | 2,934,000 | 591 |
| 2008-11-12 | 529 | 580 | 524 | 573 | 2,673,000 | 573 |
| 2008-11-11 | 533 | 540 | 521 | 533 | 837,000 | 533 |
| 2008-11-10 | 510 | 543 | 510 | 543 | 2,103,000 | 543 |
| 2008-11-07 | 500 | 508 | 483 | 489 | 1,341,000 | 489 |
| 2008-11-06 | 537 | 539 | 510 | 520 | 1,491,000 | 520 |
| 2008-11-05 | 565 | 565 | 531 | 547 | 2,293,000 | 547 |
| 2008-11-04 | 560 | 566 | 522 | 559 | 3,004,000 | 559 |
| 2008-10-31 | 465 | 535 | 465 | 500 | 5,220,000 | 500 |
| 2008-10-30 | 501 | 516 | 425 | 457 | 6,951,000 | 457 |
| 2008-10-29 | 528 | 534 | 476 | 512 | 3,066,000 | 512 |
| 2008-10-28 | 474 | 524 | 472 | 518 | 1,624,000 | 518 |
| 2008-10-27 | 503 | 530 | 467 | 479 | 2,070,000 | 479 |
| 2008-10-24 | 520 | 524 | 499 | 511 | 1,787,000 | 511 |
| 2008-10-23 | 535 | 555 | 508 | 550 | 1,611,000 | 550 |
| 2008-10-22 | 550 | 573 | 550 | 551 | 1,944,000 | 551 |
| 2008-10-21 | 604 | 616 | 568 | 588 | 2,026,000 | 588 |
| 2008-10-20 | 596 | 616 | 578 | 604 | 2,214,000 | 604 |
| 2008-10-17 | 550 | 585 | 550 | 585 | 2,241,000 | 585 |
| 2008-10-16 | 535 | 553 | 518 | 540 | 1,855,000 | 540 |
| 2008-10-15 | 558 | 563 | 530 | 558 | 2,589,000 | 558 |
| 2008-10-14 | 607 | 623 | 551 | 558 | 4,998,000 | 558 |
| 2008-10-10 | 557 | 610 | 498 | 577 | 4,054,000 | 577 |
| 2008-10-09 | 561 | 575 | 536 | 567 | 2,663,000 | 567 |
| 2008-10-08 | 548 | 553 | 522 | 540 | 3,114,000 | 540 |
| 2008-10-07 | 492 | 589 | 490 | 560 | 4,121,000 | 560 |
| 2008-10-06 | 521 | 538 | 504 | 528 | 4,205,000 | 528 |
| 2008-10-03 | 593 | 597 | 578 | 581 | 2,711,000 | 581 |
| 2008-10-02 | 630 | 631 | 597 | 623 | 4,181,000 | 623 |
| 2008-10-01 | 707 | 708 | 650 | 656 | 3,265,000 | 656 |
| 2008-09-30 | 675 | 709 | 663 | 709 | 1,468,000 | 709 |
| 2008-09-29 | 695 | 712 | 685 | 705 | 1,307,000 | 705 |
| 2008-09-26 | 705 | 713 | 675 | 685 | 1,858,000 | 685 |
| 2008-09-25 | 704 | 722 | 693 | 719 | 1,553,000 | 719 |
| 2008-09-24 | 724 | 732 | 705 | 729 | 1,347,000 | 729 |
| 2008-09-22 | 716 | 739 | 712 | 714 | 2,898,000 | 714 |
| 2008-09-19 | 820 | 823 | 770 | 791 | 5,690,000 | 791 |
| 2008-09-18 | 770 | 840 | 761 | 832 | 2,227,000 | 832 |
| 2008-09-17 | 804 | 807 | 770 | 781 | 1,767,000 | 781 |
| 2008-09-16 | 754 | 787 | 747 | 774 | 2,152,000 | 774 |
| 2008-09-12 | 824 | 828 | 777 | 794 | 4,358,000 | 794 |
| 2008-09-11 | 840 | 844 | 816 | 824 | 2,260,000 | 824 |
| 2008-09-10 | 786 | 849 | 782 | 845 | 3,106,000 | 845 |
| 2008-09-09 | 810 | 810 | 775 | 788 | 2,341,000 | 788 |
| 2008-09-08 | 819 | 833 | 813 | 819 | 4,131,000 | 819 |
| 2008-09-05 | 800 | 815 | 794 | 805 | 3,068,000 | 805 |
| 2008-09-04 | 822 | 828 | 791 | 807 | 2,097,000 | 807 |
| 2008-09-03 | 777 | 811 | 764 | 809 | 3,474,000 | 809 |
| 2008-09-02 | 751 | 770 | 748 | 767 | 1,535,000 | 767 |
| 2008-09-01 | 760 | 773 | 750 | 750 | 2,421,000 | 750 |
| 2008-08-29 | 791 | 803 | 780 | 790 | 2,338,000 | 790 |
| 2008-08-28 | 780 | 784 | 774 | 783 | 1,914,000 | 783 |
| 2008-08-27 | 756 | 785 | 749 | 772 | 2,665,000 | 772 |
| 2008-08-26 | 730 | 746 | 724 | 746 | 1,859,000 | 746 |
| 2008-08-25 | 735 | 735 | 717 | 726 | 1,606,000 | 726 |
| 2008-08-22 | 705 | 718 | 688 | 695 | 2,573,000 | 695 |
| 2008-08-21 | 710 | 714 | 686 | 697 | 1,841,000 | 697 |
| 2008-08-20 | 675 | 702 | 674 | 702 | 2,137,000 | 702 |
| 2008-08-19 | 659 | 671 | 649 | 669 | 1,317,000 | 669 |
| 2008-08-18 | 655 | 672 | 645 | 656 | 949,000 | 656 |
| 2008-08-15 | 659 | 666 | 650 | 662 | 1,013,000 | 662 |
| 2008-08-14 | 684 | 689 | 664 | 667 | 1,139,000 | 667 |
| 2008-08-13 | 666 | 676 | 656 | 664 | 1,753,000 | 664 |
| 2008-08-12 | 704 | 704 | 678 | 682 | 2,009,000 | 682 |
| 2008-08-11 | 700 | 714 | 694 | 703 | 1,746,000 | 703 |
| 2008-08-08 | 712 | 727 | 698 | 709 | 1,653,000 | 709 |
| 2008-08-07 | 727 | 727 | 699 | 705 | 2,138,000 | 705 |
| 2008-08-06 | 733 | 743 | 713 | 735 | 1,893,000 | 735 |
| 2008-08-05 | 696 | 732 | 691 | 727 | 3,559,000 | 727 |
| 2008-08-04 | 761 | 766 | 686 | 686 | 3,992,000 | 686 |
| 2008-08-01 | 740 | 790 | 740 | 786 | 4,157,000 | 786 |
| 2008-07-31 | 800 | 800 | 752 | 760 | 3,697,000 | 760 |
| 2008-07-30 | 795 | 806 | 788 | 800 | 1,385,000 | 800 |
| 2008-07-29 | 807 | 822 | 789 | 793 | 2,922,000 | 793 |
| 2008-07-28 | 788 | 802 | 785 | 800 | 1,531,000 | 800 |
| 2008-07-25 | 793 | 798 | 779 | 782 | 1,258,000 | 782 |
| 2008-07-24 | 780 | 797 | 773 | 797 | 1,662,000 | 797 |
| 2008-07-23 | 773 | 782 | 752 | 765 | 2,585,000 | 765 |
| 2008-07-22 | 760 | 767 | 728 | 759 | 2,212,000 | 759 |
| 2008-07-18 | 762 | 766 | 736 | 740 | 1,825,000 | 740 |
| 2008-07-17 | 752 | 770 | 738 | 765 | 2,677,000 | 765 |
| 2008-07-16 | 740 | 764 | 739 | 745 | 4,466,000 | 745 |
| 2008-07-15 | 714 | 738 | 705 | 735 | 2,147,000 | 735 |
| 2008-07-14 | 709 | 733 | 709 | 713 | 1,636,000 | 713 |
| 2008-07-11 | 720 | 729 | 702 | 719 | 1,328,000 | 719 |
| 2008-07-10 | 706 | 719 | 690 | 712 | 1,714,000 | 712 |
| 2008-07-09 | 729 | 733 | 694 | 700 | 3,148,000 | 700 |
| 2008-07-08 | 710 | 742 | 704 | 720 | 3,350,000 | 720 |
| 2008-07-07 | 711 | 711 | 673 | 699 | 2,464,000 | 699 |
| 2008-07-04 | 734 | 734 | 708 | 712 | 1,530,000 | 712 |
| 2008-07-03 | 733 | 745 | 726 | 735 | 1,978,000 | 735 |
| 2008-07-02 | 732 | 734 | 701 | 732 | 2,273,000 | 732 |
| 2008-07-01 | 731 | 740 | 705 | 719 | 1,827,000 | 719 |
| 2008-06-30 | 740 | 753 | 731 | 739 | 2,192,000 | 739 |
| 2008-06-27 | 720 | 734 | 712 | 734 | 1,487,000 | 734 |
| 2008-06-26 | 735 | 766 | 735 | 741 | 2,109,000 | 741 |
| 2008-06-25 | 711 | 738 | 696 | 734 | 1,497,000 | 734 |
| 2008-06-24 | 700 | 723 | 697 | 720 | 1,769,000 | 720 |
| 2008-06-23 | 701 | 701 | 688 | 695 | 1,570,000 | 695 |
| 2008-06-20 | 681 | 691 | 672 | 681 | 2,111,000 | 681 |
| 2008-06-19 | 693 | 697 | 666 | 678 | 2,723,000 | 678 |
| 2008-06-18 | 711 | 722 | 699 | 709 | 1,883,000 | 709 |
| 2008-06-17 | 717 | 717 | 699 | 703 | 1,974,000 | 703 |
| 2008-06-16 | 702 | 709 | 683 | 699 | 2,131,000 | 699 |
| 2008-06-13 | 716 | 720 | 702 | 712 | 2,129,000 | 712 |
| 2008-06-12 | 722 | 730 | 715 | 726 | 1,814,000 | 726 |
| 2008-06-11 | 735 | 735 | 715 | 725 | 1,969,000 | 725 |
| 2008-06-10 | 731 | 774 | 730 | 745 | 2,826,000 | 745 |
| 2008-06-09 | 700 | 726 | 686 | 722 | 1,859,000 | 722 |
| 2008-06-06 | 719 | 721 | 701 | 703 | 2,153,000 | 703 |
| 2008-06-05 | 697 | 725 | 696 | 709 | 1,227,000 | 709 |
| 2008-06-04 | 706 | 714 | 698 | 707 | 1,339,000 | 707 |
| 2008-06-03 | 707 | 713 | 697 | 710 | 1,554,000 | 710 |
| 2008-06-02 | 723 | 723 | 707 | 722 | 1,558,000 | 722 |
| 2008-05-30 | 720 | 732 | 713 | 719 | 1,814,000 | 719 |
| 2008-05-29 | 720 | 720 | 706 | 719 | 639,000 | 719 |
| 2008-05-28 | 721 | 734 | 697 | 704 | 1,526,000 | 704 |
| 2008-05-27 | 714 | 714 | 697 | 711 | 982,000 | 711 |
| 2008-05-26 | 691 | 705 | 685 | 685 | 869,000 | 685 |
| 2008-05-23 | 701 | 718 | 689 | 709 | 1,919,000 | 709 |
| 2008-05-22 | 654 | 694 | 646 | 694 | 1,799,000 | 694 |
| 2008-05-21 | 665 | 674 | 653 | 657 | 1,110,000 | 657 |
| 2008-05-20 | 680 | 694 | 674 | 679 | 1,583,000 | 679 |
| 2008-05-19 | 659 | 675 | 659 | 667 | 1,421,000 | 667 |
| 2008-05-16 | 676 | 685 | 652 | 661 | 2,777,000 | 661 |
| 2008-05-15 | 695 | 701 | 670 | 676 | 3,169,000 | 676 |
| 2008-05-14 | 671 | 700 | 669 | 694 | 3,343,000 | 694 |
| 2008-05-13 | 633 | 658 | 629 | 655 | 2,701,000 | 655 |
| 2008-05-12 | 599 | 635 | 595 | 630 | 2,299,000 | 630 |
| 2008-05-09 | 625 | 637 | 590 | 600 | 4,613,000 | 600 |
| 2008-05-08 | 613 | 653 | 609 | 635 | 3,309,000 | 635 |
| 2008-05-07 | 597 | 613 | 574 | 609 | 3,849,000 | 609 |
| 2008-05-02 | 584 | 607 | 577 | 607 | 1,696,000 | 607 |
| 2008-05-01 | 567 | 583 | 559 | 578 | 2,695,000 | 578 |
| 2008-04-30 | 555 | 562 | 538 | 557 | 4,234,000 | 557 |
| 2008-04-28 | 598 | 598 | 576 | 583 | 1,322,000 | 583 |
| 2008-04-25 | 594 | 611 | 594 | 601 | 1,065,000 | 601 |
| 2008-04-24 | 595 | 601 | 581 | 600 | 1,451,000 | 600 |
| 2008-04-23 | 565 | 603 | 565 | 599 | 1,651,000 | 599 |
| 2008-04-22 | 570 | 571 | 563 | 567 | 912,000 | 567 |
| 2008-04-21 | 585 | 585 | 565 | 568 | 802,000 | 568 |
| 2008-04-18 | 564 | 576 | 558 | 574 | 1,311,000 | 574 |
| 2008-04-17 | 593 | 593 | 563 | 567 | 2,001,000 | 567 |
| 2008-04-16 | 594 | 594 | 571 | 583 | 1,483,000 | 583 |
| 2008-04-15 | 598 | 602 | 586 | 588 | 683,000 | 588 |
| 2008-04-14 | 600 | 600 | 590 | 595 | 1,037,000 | 595 |
| 2008-04-11 | 579 | 610 | 579 | 610 | 1,009,000 | 610 |
| 2008-04-10 | 585 | 590 | 577 | 578 | 862,000 | 578 |
| 2008-04-09 | 603 | 617 | 590 | 593 | 1,288,000 | 593 |
| 2008-04-08 | 638 | 638 | 608 | 609 | 1,623,000 | 609 |
| 2008-04-07 | 617 | 639 | 613 | 638 | 1,349,000 | 638 |
| 2008-04-04 | 591 | 619 | 589 | 613 | 2,116,000 | 613 |
| 2008-04-03 | 598 | 601 | 584 | 601 | 1,909,000 | 601 |
| 2008-04-02 | 558 | 590 | 553 | 586 | 3,078,000 | 586 |
| 2008-04-01 | 542 | 550 | 531 | 543 | 2,322,000 | 543 |
| 2008-03-31 | 547 | 558 | 543 | 550 | 3,940,000 | 550 |
| 2008-03-28 | 544 | 546 | 530 | 538 | 5,122,000 | 538 |
| 2008-03-27 | 493 | 505 | 490 | 499 | 1,048,000 | 499 |
| 2008-03-26 | 495 | 503 | 491 | 498 | 731,000 | 498 |
| 2008-03-25 | 533 | 533 | 497 | 506 | 2,292,000 | 506 |
| 2008-03-24 | 518 | 535 | 518 | 523 | 935,000 | 523 |
| 2008-03-21 | 508 | 523 | 505 | 517 | 3,420,000 | 517 |
| 2008-03-19 | 479 | 497 | 476 | 497 | 2,028,000 | 497 |
| 2008-03-18 | 465 | 486 | 463 | 474 | 1,642,000 | 474 |
| 2008-03-17 | 466 | 479 | 461 | 470 | 2,991,000 | 470 |
| 2008-03-14 | 480 | 495 | 474 | 481 | 4,234,000 | 481 |
| 2008-03-13 | 479 | 484 | 466 | 475 | 2,836,000 | 475 |
| 2008-03-12 | 487 | 494 | 475 | 483 | 2,342,000 | 483 |
| 2008-03-11 | 471 | 479 | 451 | 477 | 3,838,000 | 477 |
| 2008-03-10 | 488 | 488 | 464 | 472 | 4,133,000 | 472 |
| 2008-03-07 | 507 | 516 | 491 | 500 | 4,193,000 | 500 |
| 2008-03-06 | 521 | 529 | 518 | 527 | 1,715,000 | 527 |
| 2008-03-05 | 528 | 528 | 514 | 520 | 1,702,000 | 520 |
| 2008-03-04 | 543 | 543 | 520 | 529 | 3,183,000 | 529 |
| 2008-03-03 | 549 | 555 | 543 | 548 | 1,994,000 | 548 |
| 2008-02-29 | 575 | 575 | 556 | 569 | 3,541,000 | 569 |
| 2008-02-28 | 601 | 603 | 582 | 588 | 3,014,000 | 588 |
| 2008-02-27 | 611 | 620 | 608 | 614 | 2,130,000 | 614 |
| 2008-02-26 | 621 | 624 | 608 | 610 | 3,926,000 | 610 |
| 2008-02-25 | 588 | 604 | 586 | 601 | 3,665,000 | 601 |
| 2008-02-22 | 620 | 620 | 586 | 589 | 5,086,000 | 589 |
| 2008-02-21 | 636 | 638 | 607 | 621 | 2,564,000 | 621 |
| 2008-02-20 | 660 | 665 | 635 | 637 | 2,152,000 | 637 |
| 2008-02-19 | 681 | 685 | 654 | 660 | 1,917,000 | 660 |
| 2008-02-18 | 680 | 699 | 680 | 691 | 950,000 | 691 |
| 2008-02-15 | 652 | 676 | 645 | 672 | 945,000 | 672 |
| 2008-02-14 | 651 | 666 | 639 | 662 | 1,327,000 | 662 |
| 2008-02-13 | 644 | 644 | 630 | 630 | 857,000 | 630 |
| 2008-02-12 | 639 | 639 | 628 | 634 | 692,000 | 634 |
| 2008-02-08 | 653 | 656 | 640 | 649 | 636,000 | 649 |
| 2008-02-07 | 658 | 669 | 628 | 652 | 1,509,000 | 652 |
| 2008-02-06 | 650 | 672 | 645 | 665 | 798,000 | 665 |
| 2008-02-05 | 683 | 688 | 669 | 675 | 1,654,000 | 675 |
| 2008-02-04 | 688 | 702 | 688 | 693 | 1,259,000 | 693 |
| 2008-02-01 | 699 | 699 | 677 | 686 | 1,229,000 | 686 |
| 2008-01-31 | 653 | 670 | 650 | 669 | 926,000 | 669 |
| 2008-01-30 | 695 | 695 | 662 | 668 | 1,299,000 | 668 |
| 2008-01-29 | 666 | 686 | 660 | 685 | 1,234,000 | 685 |
| 2008-01-28 | 688 | 690 | 648 | 653 | 2,231,000 | 653 |
| 2008-01-25 | 678 | 708 | 673 | 706 | 2,924,000 | 706 |
| 2008-01-24 | 614 | 657 | 610 | 654 | 2,418,000 | 654 |
| 2008-01-23 | 622 | 634 | 603 | 613 | 1,621,000 | 613 |
| 2008-01-22 | 629 | 640 | 611 | 612 | 2,080,000 | 612 |
| 2008-01-21 | 670 | 677 | 646 | 648 | 1,809,000 | 648 |
| 2008-01-18 | 649 | 667 | 633 | 660 | 4,265,000 | 660 |
| 2008-01-17 | 687 | 694 | 654 | 673 | 3,345,000 | 673 |
| 2008-01-16 | 705 | 714 | 690 | 697 | 1,817,000 | 697 |
| 2008-01-15 | 741 | 741 | 710 | 724 | 2,140,000 | 724 |
| 2008-01-11 | 735 | 740 | 709 | 721 | 2,351,000 | 721 |
| 2008-01-10 | 707 | 734 | 688 | 723 | 3,183,000 | 723 |
| 2008-01-09 | 708 | 727 | 693 | 726 | 1,534,000 | 726 |
| 2008-01-08 | 691 | 722 | 670 | 716 | 2,387,000 | 716 |
| 2008-01-07 | 713 | 718 | 680 | 701 | 2,121,000 | 701 |
| 2008-01-04 | 729 | 745 | 722 | 723 | 1,382,000 | 723 |
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
