3941 レンゴー(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 562 | 562 | 552 | 552 | 473,000 | 552 |
| 2009-12-29 | 558 | 563 | 554 | 557 | 453,000 | 557 |
| 2009-12-28 | 557 | 563 | 557 | 558 | 583,000 | 558 |
| 2009-12-25 | 546 | 557 | 544 | 553 | 981,000 | 553 |
| 2009-12-24 | 545 | 545 | 540 | 543 | 673,000 | 543 |
| 2009-12-22 | 546 | 546 | 540 | 540 | 442,000 | 540 |
| 2009-12-21 | 544 | 544 | 539 | 540 | 816,000 | 540 |
| 2009-12-18 | 543 | 546 | 540 | 544 | 514,000 | 544 |
| 2009-12-17 | 542 | 546 | 538 | 543 | 866,000 | 543 |
| 2009-12-16 | 551 | 559 | 534 | 541 | 2,038,000 | 541 |
| 2009-12-15 | 547 | 563 | 547 | 553 | 1,428,000 | 553 |
| 2009-12-14 | 547 | 549 | 542 | 545 | 520,000 | 545 |
| 2009-12-11 | 554 | 555 | 541 | 551 | 1,417,000 | 551 |
| 2009-12-10 | 543 | 550 | 538 | 544 | 1,352,000 | 544 |
| 2009-12-09 | 551 | 553 | 547 | 548 | 751,000 | 548 |
| 2009-12-08 | 554 | 560 | 552 | 554 | 1,068,000 | 554 |
| 2009-12-07 | 559 | 568 | 549 | 552 | 1,655,000 | 552 |
| 2009-12-04 | 573 | 575 | 558 | 558 | 2,091,000 | 558 |
| 2009-12-03 | 577 | 578 | 569 | 578 | 1,394,000 | 578 |
| 2009-12-02 | 564 | 577 | 560 | 574 | 987,000 | 574 |
| 2009-12-01 | 559 | 572 | 555 | 570 | 1,263,000 | 570 |
| 2009-11-30 | 560 | 561 | 545 | 558 | 1,257,000 | 558 |
| 2009-11-27 | 539 | 563 | 533 | 559 | 2,909,000 | 559 |
| 2009-11-26 | 537 | 545 | 533 | 545 | 1,767,000 | 545 |
| 2009-11-25 | 562 | 562 | 540 | 545 | 1,750,000 | 545 |
| 2009-11-24 | 561 | 569 | 552 | 553 | 1,730,000 | 553 |
| 2009-11-20 | 553 | 562 | 550 | 557 | 1,557,000 | 557 |
| 2009-11-19 | 550 | 561 | 543 | 549 | 1,065,000 | 549 |
| 2009-11-18 | 545 | 556 | 541 | 554 | 1,572,000 | 554 |
| 2009-11-17 | 551 | 556 | 536 | 544 | 874,000 | 544 |
| 2009-11-16 | 548 | 562 | 547 | 550 | 1,329,000 | 550 |
| 2009-11-13 | 539 | 551 | 539 | 548 | 1,123,000 | 548 |
| 2009-11-12 | 549 | 550 | 538 | 539 | 1,141,000 | 539 |
| 2009-11-11 | 557 | 558 | 544 | 550 | 1,371,000 | 550 |
| 2009-11-10 | 559 | 562 | 548 | 550 | 1,871,000 | 550 |
| 2009-11-09 | 553 | 553 | 539 | 547 | 1,182,000 | 547 |
| 2009-11-06 | 538 | 545 | 535 | 544 | 1,232,000 | 544 |
| 2009-11-05 | 555 | 555 | 537 | 541 | 1,890,000 | 541 |
| 2009-11-04 | 528 | 556 | 526 | 556 | 3,774,000 | 556 |
| 2009-11-02 | 530 | 539 | 518 | 527 | 2,841,000 | 527 |
| 2009-10-30 | 508 | 511 | 505 | 510 | 703,000 | 510 |
| 2009-10-29 | 505 | 514 | 505 | 509 | 894,000 | 509 |
| 2009-10-28 | 511 | 514 | 506 | 508 | 487,000 | 508 |
| 2009-10-27 | 518 | 522 | 515 | 516 | 583,000 | 516 |
| 2009-10-26 | 525 | 527 | 518 | 519 | 826,000 | 519 |
| 2009-10-23 | 527 | 529 | 522 | 522 | 546,000 | 522 |
| 2009-10-22 | 527 | 529 | 519 | 524 | 992,000 | 524 |
| 2009-10-21 | 533 | 537 | 526 | 531 | 1,048,000 | 531 |
| 2009-10-20 | 544 | 544 | 529 | 531 | 2,174,000 | 531 |
| 2009-10-19 | 550 | 550 | 541 | 544 | 1,193,000 | 544 |
| 2009-10-16 | 535 | 540 | 529 | 537 | 1,100,000 | 537 |
| 2009-10-15 | 545 | 548 | 538 | 539 | 667,000 | 539 |
| 2009-10-14 | 542 | 543 | 535 | 541 | 978,000 | 541 |
| 2009-10-13 | 537 | 544 | 533 | 542 | 1,686,000 | 542 |
| 2009-10-09 | 537 | 545 | 527 | 527 | 1,250,000 | 527 |
| 2009-10-08 | 528 | 536 | 522 | 527 | 996,000 | 527 |
| 2009-10-07 | 522 | 532 | 522 | 529 | 754,000 | 529 |
| 2009-10-06 | 525 | 528 | 517 | 525 | 1,117,000 | 525 |
| 2009-10-05 | 527 | 529 | 521 | 527 | 441,000 | 527 |
| 2009-10-02 | 536 | 536 | 526 | 529 | 832,000 | 529 |
| 2009-10-01 | 545 | 546 | 538 | 540 | 750,000 | 540 |
| 2009-09-30 | 542 | 552 | 542 | 550 | 712,000 | 550 |
| 2009-09-29 | 549 | 551 | 539 | 541 | 766,000 | 541 |
| 2009-09-28 | 541 | 548 | 539 | 542 | 1,100,000 | 542 |
| 2009-09-25 | 564 | 564 | 547 | 547 | 845,000 | 547 |
| 2009-09-24 | 559 | 565 | 552 | 564 | 2,010,000 | 564 |
| 2009-09-18 | 554 | 556 | 540 | 549 | 1,487,000 | 549 |
| 2009-09-17 | 562 | 567 | 553 | 561 | 1,410,000 | 561 |
| 2009-09-16 | 569 | 576 | 564 | 564 | 758,000 | 564 |
| 2009-09-15 | 575 | 580 | 570 | 574 | 954,000 | 574 |
| 2009-09-14 | 567 | 581 | 567 | 578 | 1,564,000 | 578 |
| 2009-09-11 | 570 | 573 | 566 | 567 | 930,000 | 567 |
| 2009-09-10 | 576 | 580 | 570 | 574 | 1,565,000 | 574 |
| 2009-09-09 | 568 | 575 | 568 | 574 | 1,056,000 | 574 |
| 2009-09-08 | 566 | 576 | 566 | 573 | 1,466,000 | 573 |
| 2009-09-07 | 573 | 578 | 570 | 575 | 1,034,000 | 575 |
| 2009-09-04 | 578 | 579 | 567 | 572 | 1,526,000 | 572 |
| 2009-09-03 | 563 | 581 | 560 | 575 | 2,340,000 | 575 |
| 2009-09-02 | 565 | 567 | 556 | 561 | 1,215,000 | 561 |
| 2009-09-01 | 572 | 578 | 570 | 570 | 1,323,000 | 570 |
| 2009-08-31 | 580 | 588 | 568 | 580 | 1,496,000 | 580 |
| 2009-08-28 | 590 | 590 | 578 | 580 | 1,446,000 | 580 |
| 2009-08-27 | 590 | 592 | 570 | 573 | 1,357,000 | 573 |
| 2009-08-26 | 576 | 593 | 575 | 590 | 2,117,000 | 590 |
| 2009-08-25 | 568 | 575 | 568 | 573 | 946,000 | 573 |
| 2009-08-24 | 570 | 573 | 566 | 567 | 874,000 | 567 |
| 2009-08-21 | 571 | 577 | 558 | 567 | 1,740,000 | 567 |
| 2009-08-20 | 566 | 575 | 564 | 574 | 1,073,000 | 574 |
| 2009-08-19 | 570 | 572 | 561 | 570 | 1,970,000 | 570 |
| 2009-08-18 | 570 | 575 | 561 | 568 | 2,747,000 | 568 |
| 2009-08-17 | 588 | 590 | 576 | 579 | 1,354,000 | 579 |
| 2009-08-14 | 588 | 592 | 587 | 591 | 1,136,000 | 591 |
| 2009-08-13 | 607 | 610 | 582 | 591 | 2,551,000 | 591 |
| 2009-08-12 | 614 | 614 | 603 | 607 | 581,000 | 607 |
| 2009-08-11 | 605 | 611 | 601 | 609 | 1,853,000 | 609 |
| 2009-08-10 | 618 | 622 | 609 | 614 | 1,541,000 | 614 |
| 2009-08-07 | 619 | 632 | 614 | 624 | 1,485,000 | 624 |
| 2009-08-06 | 609 | 616 | 599 | 609 | 2,025,000 | 609 |
| 2009-08-05 | 619 | 632 | 613 | 625 | 2,788,000 | 625 |
| 2009-08-04 | 605 | 652 | 588 | 609 | 5,292,000 | 609 |
| 2009-08-03 | 604 | 611 | 600 | 604 | 835,000 | 604 |
| 2009-07-31 | 601 | 603 | 588 | 594 | 1,424,000 | 594 |
| 2009-07-30 | 596 | 606 | 592 | 604 | 876,000 | 604 |
| 2009-07-29 | 602 | 608 | 595 | 602 | 853,000 | 602 |
| 2009-07-28 | 602 | 602 | 591 | 599 | 631,000 | 599 |
| 2009-07-27 | 611 | 615 | 592 | 595 | 1,713,000 | 595 |
| 2009-07-24 | 634 | 634 | 608 | 614 | 1,152,000 | 614 |
| 2009-07-23 | 611 | 629 | 611 | 624 | 1,230,000 | 624 |
| 2009-07-22 | 595 | 610 | 587 | 609 | 1,357,000 | 609 |
| 2009-07-21 | 584 | 591 | 580 | 588 | 807,000 | 588 |
| 2009-07-17 | 575 | 584 | 574 | 579 | 521,000 | 579 |
| 2009-07-16 | 582 | 587 | 576 | 582 | 676,000 | 582 |
| 2009-07-15 | 587 | 591 | 577 | 580 | 1,088,000 | 580 |
| 2009-07-14 | 587 | 595 | 575 | 587 | 1,050,000 | 587 |
| 2009-07-13 | 597 | 609 | 587 | 587 | 1,656,000 | 587 |
| 2009-07-10 | 572 | 593 | 572 | 592 | 1,031,000 | 592 |
| 2009-07-09 | 585 | 595 | 580 | 582 | 779,000 | 582 |
| 2009-07-08 | 593 | 596 | 580 | 591 | 1,101,000 | 591 |
| 2009-07-07 | 590 | 597 | 583 | 589 | 879,000 | 589 |
| 2009-07-06 | 590 | 597 | 582 | 593 | 925,000 | 593 |
| 2009-07-03 | 599 | 609 | 586 | 592 | 2,252,000 | 592 |
| 2009-07-02 | 630 | 630 | 615 | 619 | 1,216,000 | 619 |
| 2009-07-01 | 627 | 636 | 622 | 631 | 1,866,000 | 631 |
| 2009-06-30 | 619 | 624 | 600 | 621 | 1,733,000 | 621 |
| 2009-06-29 | 599 | 632 | 599 | 617 | 3,339,000 | 617 |
| 2009-06-26 | 579 | 595 | 576 | 594 | 1,379,000 | 594 |
| 2009-06-25 | 587 | 592 | 582 | 585 | 1,434,000 | 585 |
| 2009-06-24 | 592 | 594 | 584 | 586 | 1,714,000 | 586 |
| 2009-06-23 | 589 | 597 | 582 | 582 | 2,339,000 | 582 |
| 2009-06-22 | 579 | 595 | 579 | 589 | 2,512,000 | 589 |
| 2009-06-19 | 589 | 592 | 571 | 577 | 2,991,000 | 577 |
| 2009-06-18 | 576 | 589 | 569 | 579 | 3,661,000 | 579 |
| 2009-06-17 | 544 | 576 | 539 | 574 | 4,986,000 | 574 |
| 2009-06-16 | 545 | 554 | 538 | 541 | 2,439,000 | 541 |
| 2009-06-15 | 546 | 556 | 545 | 547 | 3,284,000 | 547 |
| 2009-06-12 | 538 | 543 | 535 | 541 | 2,358,000 | 541 |
| 2009-06-11 | 540 | 544 | 530 | 532 | 2,269,000 | 532 |
| 2009-06-10 | 537 | 545 | 535 | 540 | 3,203,000 | 540 |
| 2009-06-09 | 528 | 535 | 526 | 533 | 1,983,000 | 533 |
| 2009-06-08 | 532 | 542 | 528 | 529 | 3,080,000 | 529 |
| 2009-06-05 | 526 | 532 | 523 | 531 | 3,113,000 | 531 |
| 2009-06-04 | 522 | 526 | 517 | 525 | 1,582,000 | 525 |
| 2009-06-03 | 525 | 527 | 516 | 522 | 1,940,000 | 522 |
| 2009-06-02 | 540 | 540 | 525 | 526 | 2,601,000 | 526 |
| 2009-06-01 | 531 | 537 | 523 | 534 | 1,678,000 | 534 |
| 2009-05-29 | 534 | 535 | 520 | 526 | 2,370,000 | 526 |
| 2009-05-28 | 533 | 537 | 530 | 533 | 1,385,000 | 533 |
| 2009-05-27 | 549 | 551 | 533 | 535 | 1,995,000 | 535 |
| 2009-05-26 | 537 | 546 | 533 | 545 | 2,072,000 | 545 |
| 2009-05-25 | 547 | 551 | 533 | 538 | 1,922,000 | 538 |
| 2009-05-22 | 545 | 551 | 543 | 546 | 1,581,000 | 546 |
| 2009-05-21 | 540 | 554 | 540 | 551 | 1,925,000 | 551 |
| 2009-05-20 | 553 | 553 | 538 | 546 | 2,468,000 | 546 |
| 2009-05-19 | 561 | 563 | 548 | 557 | 1,982,000 | 557 |
| 2009-05-18 | 576 | 581 | 561 | 561 | 2,316,000 | 561 |
| 2009-05-15 | 570 | 574 | 546 | 556 | 3,979,000 | 556 |
| 2009-05-14 | 568 | 604 | 567 | 586 | 5,765,000 | 586 |
| 2009-05-13 | 547 | 587 | 545 | 578 | 7,191,000 | 578 |
| 2009-05-12 | 514 | 528 | 508 | 526 | 2,453,000 | 526 |
| 2009-05-11 | 513 | 517 | 502 | 504 | 1,276,000 | 504 |
| 2009-05-08 | 506 | 513 | 500 | 513 | 1,479,000 | 513 |
| 2009-05-07 | 518 | 520 | 500 | 506 | 1,707,000 | 506 |
| 2009-05-01 | 520 | 524 | 502 | 506 | 2,936,000 | 506 |
| 2009-04-30 | 497 | 498 | 487 | 490 | 2,035,000 | 490 |
| 2009-04-28 | 507 | 509 | 492 | 495 | 1,874,000 | 495 |
| 2009-04-27 | 532 | 536 | 509 | 512 | 1,460,000 | 512 |
| 2009-04-24 | 519 | 530 | 515 | 527 | 2,277,000 | 527 |
| 2009-04-23 | 507 | 513 | 506 | 513 | 1,180,000 | 513 |
| 2009-04-22 | 512 | 513 | 500 | 503 | 1,427,000 | 503 |
| 2009-04-21 | 521 | 521 | 504 | 510 | 1,846,000 | 510 |
| 2009-04-20 | 532 | 535 | 520 | 528 | 1,195,000 | 528 |
| 2009-04-17 | 535 | 540 | 527 | 532 | 1,056,000 | 532 |
| 2009-04-16 | 556 | 556 | 528 | 532 | 1,916,000 | 532 |
| 2009-04-15 | 537 | 556 | 537 | 544 | 1,757,000 | 544 |
| 2009-04-14 | 546 | 555 | 535 | 554 | 2,033,000 | 554 |
| 2009-04-13 | 536 | 549 | 534 | 539 | 2,283,000 | 539 |
| 2009-04-10 | 521 | 533 | 515 | 531 | 2,345,000 | 531 |
| 2009-04-09 | 512 | 515 | 505 | 515 | 1,815,000 | 515 |
| 2009-04-08 | 505 | 511 | 496 | 503 | 3,058,000 | 503 |
| 2009-04-07 | 507 | 512 | 503 | 509 | 4,680,000 | 509 |
| 2009-04-06 | 512 | 514 | 483 | 488 | 2,790,000 | 488 |
| 2009-04-03 | 514 | 514 | 503 | 510 | 1,367,000 | 510 |
| 2009-04-02 | 506 | 510 | 503 | 508 | 1,479,000 | 508 |
| 2009-04-01 | 503 | 508 | 495 | 506 | 1,431,000 | 506 |
| 2009-03-31 | 515 | 516 | 498 | 502 | 1,631,000 | 502 |
| 2009-03-30 | 545 | 545 | 516 | 517 | 1,113,000 | 517 |
| 2009-03-27 | 549 | 555 | 530 | 548 | 1,913,000 | 548 |
| 2009-03-26 | 539 | 544 | 529 | 543 | 1,290,000 | 543 |
| 2009-03-25 | 532 | 534 | 523 | 530 | 907,000 | 530 |
| 2009-03-24 | 538 | 540 | 523 | 530 | 946,000 | 530 |
| 2009-03-23 | 507 | 528 | 507 | 528 | 1,548,000 | 528 |
| 2009-03-19 | 503 | 511 | 500 | 507 | 1,743,000 | 507 |
| 2009-03-18 | 515 | 519 | 495 | 498 | 1,960,000 | 498 |
| 2009-03-17 | 512 | 520 | 506 | 515 | 1,371,000 | 515 |
| 2009-03-16 | 509 | 521 | 504 | 511 | 1,654,000 | 511 |
| 2009-03-13 | 499 | 513 | 495 | 502 | 1,883,000 | 502 |
| 2009-03-12 | 517 | 519 | 497 | 499 | 1,220,000 | 499 |
| 2009-03-11 | 531 | 531 | 508 | 516 | 1,348,000 | 516 |
| 2009-03-10 | 522 | 525 | 515 | 516 | 927,000 | 516 |
| 2009-03-09 | 538 | 545 | 515 | 516 | 1,498,000 | 516 |
| 2009-03-06 | 540 | 554 | 531 | 547 | 1,335,000 | 547 |
| 2009-03-05 | 536 | 550 | 529 | 546 | 1,068,000 | 546 |
| 2009-03-04 | 505 | 540 | 505 | 537 | 1,694,000 | 537 |
| 2009-03-03 | 502 | 526 | 502 | 515 | 1,069,000 | 515 |
| 2009-03-02 | 512 | 525 | 508 | 515 | 1,344,000 | 515 |
| 2009-02-27 | 510 | 546 | 498 | 537 | 2,939,000 | 537 |
| 2009-02-26 | 522 | 549 | 512 | 520 | 2,210,000 | 520 |
| 2009-02-25 | 549 | 580 | 534 | 538 | 2,307,000 | 538 |
| 2009-02-24 | 563 | 564 | 524 | 529 | 2,316,000 | 529 |
| 2009-02-23 | 557 | 563 | 551 | 563 | 818,000 | 563 |
| 2009-02-20 | 565 | 593 | 563 | 575 | 1,780,000 | 575 |
| 2009-02-19 | 579 | 583 | 563 | 566 | 1,178,000 | 566 |
| 2009-02-18 | 585 | 595 | 579 | 589 | 1,112,000 | 589 |
| 2009-02-17 | 622 | 623 | 593 | 598 | 1,267,000 | 598 |
| 2009-02-16 | 619 | 638 | 614 | 615 | 1,175,000 | 615 |
| 2009-02-13 | 613 | 642 | 609 | 632 | 1,667,000 | 632 |
| 2009-02-12 | 610 | 616 | 598 | 603 | 759,000 | 603 |
| 2009-02-10 | 638 | 644 | 614 | 618 | 1,619,000 | 618 |
| 2009-02-09 | 646 | 656 | 615 | 618 | 1,763,000 | 618 |
| 2009-02-06 | 645 | 654 | 632 | 638 | 2,494,000 | 638 |
| 2009-02-05 | 680 | 680 | 646 | 646 | 1,331,000 | 646 |
| 2009-02-04 | 652 | 685 | 628 | 674 | 2,270,000 | 674 |
| 2009-02-03 | 638 | 663 | 637 | 658 | 1,681,000 | 658 |
| 2009-02-02 | 621 | 642 | 620 | 636 | 1,673,000 | 636 |
| 2009-01-30 | 595 | 625 | 593 | 616 | 1,178,000 | 616 |
| 2009-01-29 | 612 | 616 | 593 | 605 | 894,000 | 605 |
| 2009-01-28 | 617 | 621 | 597 | 602 | 1,247,000 | 602 |
| 2009-01-27 | 625 | 630 | 612 | 623 | 822,000 | 623 |
| 2009-01-26 | 592 | 626 | 592 | 620 | 1,070,000 | 620 |
| 2009-01-23 | 623 | 626 | 597 | 602 | 1,211,000 | 602 |
| 2009-01-22 | 617 | 638 | 610 | 634 | 1,055,000 | 634 |
| 2009-01-21 | 623 | 632 | 616 | 620 | 1,011,000 | 620 |
| 2009-01-20 | 630 | 634 | 616 | 624 | 1,061,000 | 624 |
| 2009-01-19 | 628 | 630 | 606 | 621 | 1,093,000 | 621 |
| 2009-01-16 | 599 | 626 | 597 | 624 | 1,530,000 | 624 |
| 2009-01-15 | 581 | 591 | 560 | 578 | 2,567,000 | 578 |
| 2009-01-14 | 610 | 614 | 588 | 600 | 1,793,000 | 600 |
| 2009-01-13 | 630 | 635 | 610 | 612 | 1,803,000 | 612 |
| 2009-01-09 | 638 | 642 | 614 | 620 | 1,583,000 | 620 |
| 2009-01-08 | 639 | 647 | 620 | 623 | 2,484,000 | 623 |
| 2009-01-07 | 670 | 674 | 609 | 611 | 3,953,000 | 611 |
| 2009-01-06 | 729 | 729 | 691 | 695 | 1,229,000 | 695 |
| 2009-01-05 | 739 | 746 | 726 | 735 | 401,000 | 735 |
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