3941 レンゴー(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 558 | 558 | 551 | 551 | 404,000 | 551 |
| 2010-12-29 | 552 | 558 | 551 | 558 | 322,000 | 558 |
| 2010-12-28 | 550 | 556 | 547 | 553 | 519,000 | 553 |
| 2010-12-27 | 547 | 551 | 547 | 550 | 405,000 | 550 |
| 2010-12-24 | 549 | 555 | 548 | 550 | 417,000 | 550 |
| 2010-12-22 | 550 | 550 | 545 | 549 | 438,000 | 549 |
| 2010-12-21 | 548 | 552 | 545 | 549 | 698,000 | 549 |
| 2010-12-20 | 549 | 552 | 546 | 549 | 541,000 | 549 |
| 2010-12-17 | 550 | 552 | 547 | 549 | 408,000 | 549 |
| 2010-12-16 | 550 | 557 | 550 | 554 | 472,000 | 554 |
| 2010-12-15 | 554 | 554 | 545 | 550 | 589,000 | 550 |
| 2010-12-14 | 556 | 557 | 551 | 556 | 579,000 | 556 |
| 2010-12-13 | 553 | 557 | 548 | 555 | 891,000 | 555 |
| 2010-12-10 | 551 | 552 | 548 | 549 | 1,355,000 | 549 |
| 2010-12-09 | 552 | 554 | 549 | 549 | 571,000 | 549 |
| 2010-12-08 | 542 | 557 | 541 | 556 | 1,425,000 | 556 |
| 2010-12-07 | 540 | 541 | 535 | 541 | 722,000 | 541 |
| 2010-12-06 | 535 | 543 | 535 | 540 | 832,000 | 540 |
| 2010-12-03 | 534 | 537 | 529 | 535 | 612,000 | 535 |
| 2010-12-02 | 534 | 535 | 528 | 534 | 540,000 | 534 |
| 2010-12-01 | 525 | 531 | 523 | 531 | 544,000 | 531 |
| 2010-11-30 | 528 | 529 | 523 | 524 | 1,684,000 | 524 |
| 2010-11-29 | 535 | 538 | 530 | 532 | 1,069,000 | 532 |
| 2010-11-26 | 542 | 544 | 537 | 537 | 581,000 | 537 |
| 2010-11-25 | 532 | 540 | 532 | 538 | 869,000 | 538 |
| 2010-11-24 | 528 | 540 | 523 | 536 | 1,075,000 | 536 |
| 2010-11-22 | 537 | 539 | 532 | 536 | 516,000 | 536 |
| 2010-11-19 | 537 | 540 | 530 | 537 | 972,000 | 537 |
| 2010-11-18 | 520 | 538 | 517 | 535 | 1,678,000 | 535 |
| 2010-11-17 | 507 | 517 | 507 | 516 | 1,027,000 | 516 |
| 2010-11-16 | 514 | 514 | 503 | 508 | 698,000 | 508 |
| 2010-11-15 | 504 | 512 | 502 | 510 | 1,203,000 | 510 |
| 2010-11-12 | 494 | 504 | 494 | 500 | 626,000 | 500 |
| 2010-11-11 | 497 | 505 | 497 | 502 | 1,283,000 | 502 |
| 2010-11-10 | 498 | 499 | 492 | 498 | 1,180,000 | 498 |
| 2010-11-09 | 495 | 497 | 493 | 496 | 1,069,000 | 496 |
| 2010-11-08 | 495 | 498 | 491 | 494 | 1,245,000 | 494 |
| 2010-11-05 | 496 | 499 | 489 | 494 | 2,833,000 | 494 |
| 2010-11-04 | 513 | 522 | 490 | 493 | 2,965,000 | 493 |
| 2010-11-02 | 510 | 517 | 505 | 510 | 823,000 | 510 |
| 2010-11-01 | 513 | 514 | 506 | 506 | 651,000 | 506 |
| 2010-10-29 | 504 | 513 | 504 | 513 | 490,000 | 513 |
| 2010-10-28 | 516 | 517 | 504 | 507 | 885,000 | 507 |
| 2010-10-27 | 514 | 518 | 513 | 515 | 686,000 | 515 |
| 2010-10-26 | 516 | 518 | 510 | 510 | 826,000 | 510 |
| 2010-10-25 | 520 | 520 | 514 | 517 | 668,000 | 517 |
| 2010-10-22 | 521 | 524 | 520 | 522 | 280,000 | 522 |
| 2010-10-21 | 524 | 524 | 518 | 522 | 288,000 | 522 |
| 2010-10-20 | 519 | 527 | 515 | 523 | 611,000 | 523 |
| 2010-10-19 | 515 | 521 | 514 | 519 | 578,000 | 519 |
| 2010-10-18 | 517 | 522 | 514 | 518 | 753,000 | 518 |
| 2010-10-15 | 531 | 531 | 521 | 522 | 716,000 | 522 |
| 2010-10-14 | 536 | 538 | 531 | 537 | 688,000 | 537 |
| 2010-10-13 | 529 | 536 | 529 | 531 | 1,109,000 | 531 |
| 2010-10-12 | 542 | 542 | 526 | 526 | 553,000 | 526 |
| 2010-10-08 | 545 | 548 | 535 | 536 | 895,000 | 536 |
| 2010-10-07 | 543 | 548 | 542 | 545 | 771,000 | 545 |
| 2010-10-06 | 537 | 547 | 533 | 546 | 885,000 | 546 |
| 2010-10-05 | 525 | 536 | 522 | 535 | 1,056,000 | 535 |
| 2010-10-04 | 537 | 537 | 524 | 525 | 512,000 | 525 |
| 2010-10-01 | 542 | 543 | 534 | 537 | 522,000 | 537 |
| 2010-09-30 | 542 | 543 | 536 | 539 | 487,000 | 539 |
| 2010-09-29 | 535 | 542 | 535 | 540 | 620,000 | 540 |
| 2010-09-28 | 540 | 540 | 534 | 534 | 332,000 | 534 |
| 2010-09-27 | 540 | 542 | 537 | 540 | 374,000 | 540 |
| 2010-09-24 | 536 | 543 | 534 | 537 | 934,000 | 537 |
| 2010-09-22 | 544 | 548 | 540 | 541 | 1,261,000 | 541 |
| 2010-09-21 | 536 | 544 | 535 | 543 | 1,429,000 | 543 |
| 2010-09-17 | 532 | 537 | 531 | 533 | 1,034,000 | 533 |
| 2010-09-16 | 533 | 535 | 528 | 531 | 1,175,000 | 531 |
| 2010-09-15 | 542 | 545 | 531 | 532 | 1,471,000 | 532 |
| 2010-09-14 | 544 | 546 | 542 | 543 | 398,000 | 543 |
| 2010-09-13 | 549 | 550 | 541 | 544 | 906,000 | 544 |
| 2010-09-10 | 549 | 551 | 541 | 545 | 1,000,000 | 545 |
| 2010-09-09 | 557 | 561 | 548 | 550 | 878,000 | 550 |
| 2010-09-08 | 552 | 558 | 546 | 552 | 1,167,000 | 552 |
| 2010-09-07 | 547 | 552 | 547 | 552 | 574,000 | 552 |
| 2010-09-06 | 550 | 553 | 546 | 551 | 891,000 | 551 |
| 2010-09-03 | 552 | 554 | 545 | 549 | 880,000 | 549 |
| 2010-09-02 | 559 | 559 | 546 | 550 | 1,366,000 | 550 |
| 2010-09-01 | 557 | 558 | 544 | 553 | 1,502,000 | 553 |
| 2010-08-31 | 578 | 578 | 560 | 562 | 792,000 | 562 |
| 2010-08-30 | 580 | 586 | 578 | 582 | 448,000 | 582 |
| 2010-08-27 | 565 | 578 | 565 | 577 | 510,000 | 577 |
| 2010-08-26 | 570 | 572 | 562 | 572 | 727,000 | 572 |
| 2010-08-25 | 575 | 576 | 560 | 567 | 1,281,000 | 567 |
| 2010-08-24 | 575 | 579 | 571 | 578 | 800,000 | 578 |
| 2010-08-23 | 577 | 585 | 574 | 575 | 750,000 | 575 |
| 2010-08-20 | 583 | 585 | 576 | 581 | 529,000 | 581 |
| 2010-08-19 | 590 | 591 | 583 | 590 | 1,101,000 | 590 |
| 2010-08-18 | 586 | 597 | 578 | 595 | 1,157,000 | 595 |
| 2010-08-17 | 573 | 585 | 571 | 582 | 789,000 | 582 |
| 2010-08-16 | 572 | 580 | 571 | 580 | 778,000 | 580 |
| 2010-08-13 | 576 | 578 | 569 | 575 | 1,154,000 | 575 |
| 2010-08-12 | 567 | 578 | 567 | 574 | 834,000 | 574 |
| 2010-08-11 | 578 | 581 | 569 | 570 | 948,000 | 570 |
| 2010-08-10 | 592 | 596 | 582 | 583 | 1,564,000 | 583 |
| 2010-08-09 | 581 | 592 | 581 | 586 | 1,108,000 | 586 |
| 2010-08-06 | 583 | 592 | 582 | 587 | 1,552,000 | 587 |
| 2010-08-05 | 583 | 590 | 580 | 589 | 2,470,000 | 589 |
| 2010-08-04 | 565 | 597 | 564 | 578 | 4,170,000 | 578 |
| 2010-08-03 | 544 | 566 | 540 | 556 | 1,796,000 | 556 |
| 2010-08-02 | 549 | 553 | 542 | 544 | 889,000 | 544 |
| 2010-07-30 | 552 | 559 | 546 | 559 | 1,079,000 | 559 |
| 2010-07-29 | 557 | 560 | 552 | 553 | 586,000 | 553 |
| 2010-07-28 | 558 | 564 | 557 | 563 | 488,000 | 563 |
| 2010-07-27 | 555 | 559 | 552 | 557 | 550,000 | 557 |
| 2010-07-26 | 553 | 555 | 547 | 552 | 585,000 | 552 |
| 2010-07-23 | 552 | 557 | 550 | 553 | 716,000 | 553 |
| 2010-07-22 | 554 | 554 | 547 | 552 | 506,000 | 552 |
| 2010-07-21 | 546 | 554 | 545 | 551 | 570,000 | 551 |
| 2010-07-20 | 544 | 550 | 540 | 546 | 833,000 | 546 |
| 2010-07-16 | 547 | 547 | 541 | 545 | 547,000 | 545 |
| 2010-07-15 | 553 | 554 | 547 | 547 | 625,000 | 547 |
| 2010-07-14 | 555 | 557 | 550 | 552 | 907,000 | 552 |
| 2010-07-13 | 564 | 564 | 547 | 550 | 1,423,000 | 550 |
| 2010-07-12 | 569 | 575 | 555 | 560 | 2,064,000 | 560 |
| 2010-07-09 | 578 | 578 | 567 | 574 | 1,581,000 | 574 |
| 2010-07-08 | 571 | 577 | 569 | 575 | 1,354,000 | 575 |
| 2010-07-07 | 563 | 570 | 559 | 566 | 1,345,000 | 566 |
| 2010-07-06 | 556 | 565 | 550 | 563 | 1,668,000 | 563 |
| 2010-07-05 | 550 | 559 | 548 | 557 | 1,303,000 | 557 |
| 2010-07-02 | 550 | 551 | 543 | 548 | 900,000 | 548 |
| 2010-07-01 | 552 | 556 | 550 | 551 | 1,159,000 | 551 |
| 2010-06-30 | 567 | 567 | 558 | 561 | 1,200,000 | 561 |
| 2010-06-29 | 569 | 573 | 565 | 568 | 847,000 | 568 |
| 2010-06-28 | 574 | 574 | 568 | 569 | 780,000 | 569 |
| 2010-06-25 | 566 | 575 | 565 | 571 | 1,360,000 | 571 |
| 2010-06-24 | 564 | 574 | 563 | 566 | 1,682,000 | 566 |
| 2010-06-23 | 559 | 572 | 559 | 566 | 2,226,000 | 566 |
| 2010-06-22 | 555 | 560 | 553 | 558 | 1,129,000 | 558 |
| 2010-06-21 | 554 | 558 | 552 | 557 | 1,184,000 | 557 |
| 2010-06-18 | 551 | 558 | 550 | 554 | 1,251,000 | 554 |
| 2010-06-17 | 549 | 559 | 548 | 551 | 1,161,000 | 551 |
| 2010-06-16 | 545 | 551 | 544 | 549 | 1,087,000 | 549 |
| 2010-06-15 | 556 | 557 | 541 | 543 | 1,831,000 | 543 |
| 2010-06-14 | 551 | 556 | 550 | 555 | 1,101,000 | 555 |
| 2010-06-11 | 549 | 551 | 544 | 547 | 1,444,000 | 547 |
| 2010-06-10 | 543 | 550 | 542 | 548 | 1,654,000 | 548 |
| 2010-06-09 | 543 | 545 | 540 | 543 | 1,130,000 | 543 |
| 2010-06-08 | 538 | 547 | 537 | 543 | 1,400,000 | 543 |
| 2010-06-07 | 550 | 551 | 536 | 538 | 1,276,000 | 538 |
| 2010-06-04 | 551 | 572 | 551 | 552 | 2,178,000 | 552 |
| 2010-06-03 | 554 | 555 | 546 | 548 | 1,077,000 | 548 |
| 2010-06-02 | 545 | 556 | 542 | 545 | 1,804,000 | 545 |
| 2010-06-01 | 538 | 550 | 537 | 544 | 1,108,000 | 544 |
| 2010-05-31 | 531 | 540 | 531 | 535 | 881,000 | 535 |
| 2010-05-28 | 536 | 540 | 528 | 531 | 2,404,000 | 531 |
| 2010-05-27 | 529 | 537 | 527 | 533 | 1,292,000 | 533 |
| 2010-05-26 | 535 | 538 | 527 | 531 | 1,811,000 | 531 |
| 2010-05-25 | 539 | 545 | 531 | 536 | 2,145,000 | 536 |
| 2010-05-24 | 545 | 552 | 537 | 539 | 2,511,000 | 539 |
| 2010-05-21 | 546 | 554 | 544 | 552 | 2,118,000 | 552 |
| 2010-05-20 | 560 | 563 | 550 | 556 | 1,818,000 | 556 |
| 2010-05-19 | 555 | 567 | 544 | 565 | 2,696,000 | 565 |
| 2010-05-18 | 555 | 572 | 552 | 565 | 2,628,000 | 565 |
| 2010-05-17 | 561 | 566 | 556 | 563 | 2,493,000 | 563 |
| 2010-05-14 | 543 | 564 | 542 | 561 | 3,308,000 | 561 |
| 2010-05-13 | 532 | 551 | 529 | 547 | 3,323,000 | 547 |
| 2010-05-12 | 539 | 540 | 520 | 526 | 1,929,000 | 526 |
| 2010-05-11 | 534 | 537 | 531 | 535 | 1,145,000 | 535 |
| 2010-05-10 | 525 | 530 | 521 | 529 | 1,235,000 | 529 |
| 2010-05-07 | 512 | 533 | 512 | 533 | 1,761,000 | 533 |
| 2010-05-06 | 531 | 534 | 525 | 526 | 1,402,000 | 526 |
| 2010-04-30 | 537 | 543 | 537 | 540 | 948,000 | 540 |
| 2010-04-28 | 536 | 538 | 532 | 538 | 1,582,000 | 538 |
| 2010-04-27 | 542 | 543 | 538 | 539 | 896,000 | 539 |
| 2010-04-26 | 543 | 548 | 543 | 546 | 1,017,000 | 546 |
| 2010-04-23 | 543 | 543 | 538 | 542 | 720,000 | 542 |
| 2010-04-22 | 544 | 545 | 538 | 543 | 829,000 | 543 |
| 2010-04-21 | 539 | 546 | 538 | 544 | 1,260,000 | 544 |
| 2010-04-20 | 537 | 540 | 536 | 537 | 715,000 | 537 |
| 2010-04-19 | 537 | 542 | 535 | 536 | 1,060,000 | 536 |
| 2010-04-16 | 542 | 542 | 537 | 537 | 1,108,000 | 537 |
| 2010-04-15 | 545 | 546 | 541 | 543 | 1,164,000 | 543 |
| 2010-04-14 | 538 | 543 | 538 | 542 | 1,232,000 | 542 |
| 2010-04-13 | 545 | 545 | 537 | 540 | 2,029,000 | 540 |
| 2010-04-12 | 552 | 555 | 548 | 549 | 793,000 | 549 |
| 2010-04-09 | 546 | 554 | 546 | 552 | 1,112,000 | 552 |
| 2010-04-08 | 543 | 554 | 543 | 551 | 1,609,000 | 551 |
| 2010-04-07 | 542 | 555 | 541 | 553 | 1,559,000 | 553 |
| 2010-04-06 | 536 | 541 | 535 | 537 | 1,167,000 | 537 |
| 2010-04-05 | 543 | 545 | 535 | 539 | 1,425,000 | 539 |
| 2010-04-02 | 550 | 552 | 545 | 546 | 995,000 | 546 |
| 2010-04-01 | 550 | 553 | 544 | 552 | 854,000 | 552 |
| 2010-03-31 | 549 | 553 | 546 | 550 | 974,000 | 550 |
| 2010-03-30 | 541 | 556 | 537 | 556 | 1,760,000 | 556 |
| 2010-03-29 | 540 | 542 | 532 | 534 | 1,106,000 | 534 |
| 2010-03-26 | 541 | 542 | 534 | 540 | 1,202,000 | 540 |
| 2010-03-25 | 542 | 542 | 538 | 539 | 688,000 | 539 |
| 2010-03-24 | 540 | 542 | 536 | 538 | 761,000 | 538 |
| 2010-03-23 | 542 | 545 | 538 | 539 | 1,175,000 | 539 |
| 2010-03-19 | 538 | 543 | 535 | 539 | 1,767,000 | 539 |
| 2010-03-18 | 530 | 541 | 530 | 535 | 1,558,000 | 535 |
| 2010-03-17 | 534 | 534 | 527 | 529 | 1,325,000 | 529 |
| 2010-03-16 | 535 | 535 | 529 | 529 | 1,497,000 | 529 |
| 2010-03-15 | 539 | 540 | 534 | 535 | 1,704,000 | 535 |
| 2010-03-12 | 540 | 545 | 538 | 541 | 1,017,000 | 541 |
| 2010-03-11 | 541 | 544 | 538 | 542 | 1,302,000 | 542 |
| 2010-03-10 | 542 | 545 | 536 | 536 | 1,438,000 | 536 |
| 2010-03-09 | 537 | 543 | 536 | 542 | 1,687,000 | 542 |
| 2010-03-08 | 541 | 542 | 536 | 536 | 1,425,000 | 536 |
| 2010-03-05 | 538 | 540 | 532 | 537 | 1,638,000 | 537 |
| 2010-03-04 | 545 | 545 | 531 | 534 | 2,932,000 | 534 |
| 2010-03-03 | 557 | 562 | 546 | 551 | 1,335,000 | 551 |
| 2010-03-02 | 563 | 563 | 556 | 562 | 790,000 | 562 |
| 2010-03-01 | 561 | 567 | 559 | 563 | 537,000 | 563 |
| 2010-02-26 | 569 | 570 | 564 | 564 | 424,000 | 564 |
| 2010-02-25 | 568 | 572 | 565 | 566 | 685,000 | 566 |
| 2010-02-24 | 565 | 569 | 561 | 564 | 1,266,000 | 564 |
| 2010-02-23 | 569 | 572 | 563 | 570 | 734,000 | 570 |
| 2010-02-22 | 565 | 572 | 563 | 567 | 1,018,000 | 567 |
| 2010-02-19 | 566 | 566 | 558 | 559 | 796,000 | 559 |
| 2010-02-18 | 560 | 572 | 559 | 569 | 1,459,000 | 569 |
| 2010-02-17 | 560 | 560 | 554 | 557 | 821,000 | 557 |
| 2010-02-16 | 554 | 558 | 554 | 558 | 377,000 | 558 |
| 2010-02-15 | 561 | 561 | 550 | 554 | 723,000 | 554 |
| 2010-02-12 | 554 | 561 | 552 | 560 | 567,000 | 560 |
| 2010-02-10 | 556 | 557 | 551 | 554 | 826,000 | 554 |
| 2010-02-09 | 557 | 562 | 556 | 560 | 993,000 | 560 |
| 2010-02-08 | 565 | 572 | 563 | 567 | 1,109,000 | 567 |
| 2010-02-05 | 574 | 582 | 573 | 574 | 1,655,000 | 574 |
| 2010-02-04 | 585 | 592 | 576 | 584 | 2,412,000 | 584 |
| 2010-02-03 | 569 | 583 | 569 | 576 | 2,475,000 | 576 |
| 2010-02-02 | 542 | 567 | 540 | 563 | 2,864,000 | 563 |
| 2010-02-01 | 528 | 540 | 525 | 539 | 935,000 | 539 |
| 2010-01-29 | 544 | 547 | 536 | 536 | 622,000 | 536 |
| 2010-01-28 | 542 | 547 | 535 | 547 | 712,000 | 547 |
| 2010-01-27 | 545 | 554 | 545 | 546 | 1,130,000 | 546 |
| 2010-01-26 | 553 | 556 | 546 | 547 | 490,000 | 547 |
| 2010-01-25 | 552 | 563 | 551 | 561 | 972,000 | 561 |
| 2010-01-22 | 561 | 562 | 548 | 553 | 1,015,000 | 553 |
| 2010-01-21 | 567 | 574 | 564 | 564 | 1,122,000 | 564 |
| 2010-01-20 | 578 | 579 | 568 | 572 | 726,000 | 572 |
| 2010-01-19 | 572 | 582 | 571 | 577 | 1,372,000 | 577 |
| 2010-01-18 | 574 | 574 | 568 | 569 | 384,000 | 569 |
| 2010-01-15 | 576 | 576 | 568 | 574 | 658,000 | 574 |
| 2010-01-14 | 580 | 582 | 572 | 575 | 1,078,000 | 575 |
| 2010-01-13 | 574 | 579 | 571 | 575 | 1,077,000 | 575 |
| 2010-01-12 | 568 | 578 | 568 | 575 | 963,000 | 575 |
| 2010-01-08 | 576 | 577 | 565 | 568 | 736,000 | 568 |
| 2010-01-07 | 569 | 578 | 569 | 572 | 961,000 | 572 |
| 2010-01-06 | 565 | 568 | 560 | 567 | 609,000 | 567 |
| 2010-01-05 | 562 | 567 | 561 | 562 | 767,000 | 562 |
| 2010-01-04 | 562 | 563 | 540 | 560 | 789,000 | 560 |
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