3941 レンゴー(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	539	540	535	537	345,000	537
2011-12-29	539	539	530	535	636,000	535
2011-12-28	543	546	536	539	453,000	539
2011-12-27	534	540	533	539	561,000	539
2011-12-26	544	544	536	537	439,000	537
2011-12-22	542	548	537	539	575,000	539
2011-12-21	541	544	538	542	697,000	542
2011-12-20	549	550	536	538	854,000	538
2011-12-19	544	552	543	549	562,000	549
2011-12-16	552	554	547	548	650,000	548
2011-12-15	564	567	547	551	1,552,000	551
2011-12-14	566	573	559	559	793,000	559
2011-12-13	569	569	562	563	938,000	563
2011-12-12	570	570	563	565	953,000	565
2011-12-09	561	564	552	557	1,174,000	557
2011-12-08	554	558	553	556	765,000	556
2011-12-07	535	554	534	553	1,594,000	553
2011-12-06	545	548	532	532	902,000	532
2011-12-05	533	545	533	543	928,000	543
2011-12-02	540	543	531	532	915,000	532
2011-12-01	546	548	531	531	995,000	531
2011-11-30	547	552	543	546	818,000	546
2011-11-29	536	542	534	540	644,000	540
2011-11-28	538	540	529	534	1,172,000	534
2011-11-25	543	545	537	542	786,000	542
2011-11-24	554	555	541	543	712,000	543
2011-11-22	558	566	555	564	823,000	564
2011-11-21	560	572	560	566	665,000	566
2011-11-18	559	566	556	560	1,087,000	560
2011-11-17	566	572	558	569	959,000	569
2011-11-16	571	578	565	570	895,000	570
2011-11-15	573	584	571	579	1,935,000	579
2011-11-14	565	577	562	571	1,076,000	571
2011-11-11	570	574	558	559	1,066,000	559
2011-11-10	563	577	559	574	1,792,000	574
2011-11-09	561	570	555	569	962,000	569
2011-11-08	552	568	552	560	1,306,000	560
2011-11-07	568	569	556	559	844,000	559
2011-11-04	570	579	564	570	2,398,000	570
2011-11-02	549	576	549	563	3,628,000	563
2011-11-01	519	554	519	547	2,257,000	547
2011-10-31	532	536	519	520	1,011,000	520
2011-10-28	542	544	528	528	1,381,000	528
2011-10-27	534	539	529	537	832,000	537
2011-10-26	534	542	530	539	673,000	539
2011-10-25	547	547	527	533	1,273,000	533
2011-10-24	547	549	544	546	707,000	546
2011-10-21	558	560	541	546	1,012,000	546
2011-10-20	562	564	553	557	1,132,000	557
2011-10-19	554	564	551	561	911,000	561
2011-10-18	547	554	544	548	828,000	548
2011-10-17	544	553	540	549	605,000	549
2011-10-14	544	549	539	543	805,000	543
2011-10-13	539	555	536	554	1,967,000	554
2011-10-12	541	551	538	543	2,613,000	543
2011-10-11	545	546	528	533	2,744,000	533
2011-10-07	560	561	540	546	2,077,000	546
2011-10-06	572	577	548	553	1,762,000	553
2011-10-05	588	588	566	571	2,061,000	571
2011-10-04	595	596	583	592	1,143,000	592
2011-10-03	596	600	586	594	805,000	594
2011-09-30	588	600	586	594	1,228,000	594
2011-09-29	576	589	559	583	2,502,000	583
2011-09-28	581	586	571	579	2,601,000	579
2011-09-27	589	595	575	586	1,694,000	586
2011-09-26	586	594	583	584	1,791,000	584
2011-09-22	582	590	578	588	1,314,000	588
2011-09-21	573	584	571	582	1,032,000	582
2011-09-20	569	582	567	575	1,957,000	575
2011-09-16	564	567	555	556	655,000	556
2011-09-15	551	563	551	563	795,000	563
2011-09-14	545	557	544	551	974,000	551
2011-09-13	548	551	545	550	1,144,000	550
2011-09-12	543	547	541	543	726,000	543
2011-09-09	549	551	546	549	786,000	549
2011-09-08	555	555	545	549	1,032,000	549
2011-09-07	555	555	547	549	1,164,000	549
2011-09-06	554	564	545	548	2,258,000	548
2011-09-05	541	552	541	550	1,265,000	550
2011-09-02	545	552	541	547	1,285,000	547
2011-09-01	553	554	544	549	1,209,000	549
2011-08-31	549	560	548	559	2,542,000	559
2011-08-30	554	559	547	548	2,015,000	548
2011-08-29	535	555	533	553	2,968,000	553
2011-08-26	529	547	529	542	4,156,000	542
2011-08-25	531	532	518	522	1,593,000	522
2011-08-24	527	537	523	532	2,093,000	532
2011-08-23	531	533	521	526	2,894,000	526
2011-08-22	516	532	516	531	2,229,000	531
2011-08-19	512	522	509	515	2,338,000	515
2011-08-18	504	523	504	520	2,995,000	520
2011-08-17	484	498	482	496	830,000	496
2011-08-16	493	493	485	488	866,000	488
2011-08-15	496	501	488	494	642,000	494
2011-08-12	496	497	487	493	834,000	493
2011-08-11	479	499	479	494	1,200,000	494
2011-08-10	481	486	480	485	1,349,000	485
2011-08-09	464	477	458	475	1,861,000	475
2011-08-08	467	473	463	472	1,171,000	472
2011-08-05	470	480	462	473	1,280,000	473
2011-08-04	501	505	489	489	2,040,000	489
2011-08-03	503	504	500	504	592,000	504
2011-08-02	512	524	506	509	1,565,000	509
2011-08-01	507	517	506	515	836,000	515
2011-07-29	507	509	505	508	707,000	508
2011-07-28	509	512	506	508	549,000	508
2011-07-27	514	515	508	510	820,000	510
2011-07-26	516	518	512	514	597,000	514
2011-07-25	518	521	513	515	966,000	515
2011-07-22	521	522	514	518	693,000	518
2011-07-21	530	533	521	522	426,000	522
2011-07-20	534	537	531	532	380,000	532
2011-07-19	532	539	529	532	563,000	532
2011-07-15	528	538	528	532	672,000	532
2011-07-14	531	531	527	528	576,000	528
2011-07-13	525	535	525	531	796,000	531
2011-07-12	530	534	529	530	636,000	530
2011-07-11	537	543	536	537	544,000	537
2011-07-08	548	549	536	545	1,094,000	545
2011-07-07	550	552	546	548	411,000	548
2011-07-06	540	557	540	554	1,480,000	554
2011-07-05	540	543	537	537	431,000	537
2011-07-04	537	543	537	539	684,000	539
2011-07-01	533	536	530	534	376,000	534
2011-06-30	533	534	526	531	764,000	531
2011-06-29	524	534	523	530	1,128,000	530
2011-06-28	527	528	519	523	339,000	523
2011-06-27	518	523	515	522	738,000	522
2011-06-24	526	529	494	524	1,096,000	524
2011-06-23	525	532	521	525	762,000	525
2011-06-22	526	541	518	534	883,000	534
2011-06-21	509	528	507	527	941,000	527
2011-06-20	500	511	498	506	667,000	506
2011-06-17	507	507	499	500	859,000	500
2011-06-16	508	512	505	507	916,000	507
2011-06-15	507	514	506	511	1,024,000	511
2011-06-14	500	511	500	506	583,000	506
2011-06-13	503	509	503	505	419,000	505
2011-06-10	504	515	501	510	991,000	510
2011-06-09	500	504	494	503	792,000	503
2011-06-08	502	504	494	502	809,000	502
2011-06-07	502	505	498	500	793,000	500
2011-06-06	511	514	500	505	1,416,000	505
2011-06-03	516	519	503	506	941,000	506
2011-06-02	520	521	511	512	1,307,000	512
2011-06-01	536	536	524	526	1,282,000	526
2011-05-31	537	539	534	535	1,494,000	535
2011-05-30	540	542	534	540	537,000	540
2011-05-27	533	547	533	545	1,128,000	545
2011-05-26	535	540	533	539	1,261,000	539
2011-05-25	525	534	521	529	1,714,000	529
2011-05-24	521	529	517	524	1,242,000	524
2011-05-23	505	521	496	519	1,123,000	519
2011-05-20	509	512	503	505	685,000	505
2011-05-19	509	509	503	509	487,000	509
2011-05-18	503	512	500	511	573,000	511
2011-05-17	505	506	503	504	494,000	504
2011-05-16	503	509	503	507	552,000	507
2011-05-13	509	512	503	510	1,165,000	510
2011-05-12	505	509	501	505	676,000	505
2011-05-11	502	514	497	506	1,003,000	506
2011-05-10	496	500	495	500	576,000	500
2011-05-09	498	506	494	495	507,000	495
2011-05-06	489	498	487	497	925,000	497
2011-05-02	484	492	483	491	405,000	491
2011-04-28	479	485	475	483	680,000	483
2011-04-27	482	485	478	478	625,000	478
2011-04-26	485	485	478	480	567,000	480
2011-04-25	483	486	481	482	489,000	482
2011-04-22	488	489	481	481	970,000	481
2011-04-21	490	491	487	490	361,000	490
2011-04-20	491	493	487	487	610,000	487
2011-04-19	494	494	488	490	961,000	490
2011-04-18	496	498	491	495	987,000	495
2011-04-15	497	500	494	498	970,000	498
2011-04-14	498	503	493	501	713,000	501
2011-04-13	497	500	495	498	559,000	498
2011-04-12	498	501	494	496	833,000	496
2011-04-11	503	508	497	506	559,000	506
2011-04-08	503	515	502	509	566,000	509
2011-04-07	508	514	504	511	561,000	511
2011-04-06	501	509	498	505	723,000	505
2011-04-05	514	515	504	509	690,000	509
2011-04-04	525	526	512	519	1,014,000	519
2011-04-01	536	540	526	526	961,000	526
2011-03-31	537	543	531	543	832,000	543
2011-03-30	510	536	506	534	1,190,000	534
2011-03-29	510	518	501	516	1,155,000	516
2011-03-28	521	523	515	518	677,000	518
2011-03-25	514	525	511	521	969,000	521
2011-03-24	500	513	498	510	1,247,000	510
2011-03-23	500	506	496	499	1,234,000	499
2011-03-22	494	499	478	498	1,182,000	498
2011-03-18	438	464	438	463	1,359,000	463
2011-03-17	430	446	421	437	1,102,000	437
2011-03-16	428	448	420	434	1,752,000	434
2011-03-15	489	489	414	428	1,223,000	428
2011-03-14	492	515	489	494	1,151,000	494
2011-03-11	524	527	522	522	1,018,000	522
2011-03-10	533	537	527	527	761,000	527
2011-03-09	538	538	534	536	618,000	536
2011-03-08	536	539	531	531	630,000	531
2011-03-07	538	538	532	533	752,000	533
2011-03-04	535	539	535	537	595,000	537
2011-03-03	532	535	529	534	421,000	534
2011-03-02	537	540	531	531	606,000	531
2011-03-01	539	543	536	542	775,000	542
2011-02-28	535	538	532	535	558,000	535
2011-02-25	529	537	525	534	1,349,000	534
2011-02-24	540	543	527	529	1,828,000	529
2011-02-23	547	553	543	543	1,907,000	543
2011-02-22	560	560	549	552	1,538,000	552
2011-02-21	556	562	553	560	1,802,000	560
2011-02-18	563	568	560	564	561,000	564
2011-02-17	559	568	555	565	983,000	565
2011-02-16	558	563	554	559	604,000	559
2011-02-15	560	561	555	558	845,000	558
2011-02-14	557	562	553	562	766,000	562
2011-02-10	550	553	549	552	490,000	552
2011-02-09	553	553	546	551	666,000	551
2011-02-08	557	557	547	549	607,000	549
2011-02-07	555	563	552	557	1,033,000	557
2011-02-04	552	557	552	554	1,115,000	554
2011-02-03	553	558	551	554	709,000	554
2011-02-02	554	560	551	558	834,000	558
2011-02-01	546	553	546	552	586,000	552
2011-01-31	545	553	543	549	647,000	549
2011-01-28	554	554	547	550	533,000	550
2011-01-27	555	556	548	554	1,179,000	554
2011-01-26	552	556	550	554	574,000	554
2011-01-25	550	554	546	552	442,000	552
2011-01-24	545	551	541	550	417,000	550
2011-01-21	549	551	543	547	892,000	547
2011-01-20	545	554	544	549	1,046,000	549
2011-01-19	538	541	532	537	1,091,000	537
2011-01-18	548	548	540	541	947,000	541
2011-01-17	554	555	546	547	532,000	547
2011-01-14	559	559	552	555	505,000	555
2011-01-13	555	560	554	559	639,000	559
2011-01-12	560	560	553	555	724,000	555
2011-01-11	558	559	554	557	540,000	557
2011-01-07	561	564	557	557	585,000	557
2011-01-06	558	560	555	557	480,000	557
2011-01-05	556	563	555	558	613,000	558
2011-01-04	556	560	554	557	601,000	557

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