3941 レンゴー(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	434	436	427	434	956,000	434
2012-12-27	422	434	421	432	1,117,000	432
2012-12-26	419	423	416	418	840,000	418
2012-12-25	422	425	417	418	705,000	418
2012-12-21	429	430	409	416	1,734,000	416
2012-12-20	423	428	413	425	2,590,000	425
2012-12-19	408	424	407	423	2,551,000	423
2012-12-18	393	405	393	400	1,798,000	400
2012-12-17	393	397	391	392	1,385,000	392
2012-12-14	388	395	387	390	1,775,000	390
2012-12-13	391	394	386	388	2,064,000	388
2012-12-12	389	395	383	386	2,384,000	386
2012-12-11	390	392	387	389	1,880,000	389
2012-12-10	396	402	384	387	3,321,000	387
2012-12-07	409	412	393	395	3,676,000	395
2012-12-06	417	423	405	409	3,089,000	409
2012-12-05	439	444	422	424	2,582,000	424
2012-12-04	427	442	418	438	2,723,000	438
2012-12-03	432	446	431	438	2,012,000	438
2012-11-30	429	436	422	429	1,584,000	429
2012-11-29	417	427	415	425	1,152,000	425
2012-11-28	423	429	410	411	2,372,000	411
2012-11-27	412	429	411	423	3,050,000	423
2012-11-26	405	417	405	409	1,725,000	409
2012-11-22	396	405	394	399	1,694,000	399
2012-11-21	394	396	387	393	1,079,000	393
2012-11-20	390	395	388	392	1,576,000	392
2012-11-19	378	387	378	386	1,584,000	386
2012-11-16	383	383	374	377	1,503,000	377
2012-11-15	372	384	371	381	1,253,000	381
2012-11-14	378	378	368	371	1,529,000	371
2012-11-13	381	386	376	378	1,090,000	378
2012-11-12	378	384	378	381	925,000	381
2012-11-09	382	382	372	378	1,708,000	378
2012-11-08	385	396	383	385	2,278,000	385
2012-11-07	386	391	381	388	1,745,000	388
2012-11-06	387	387	378	382	1,416,000	382
2012-11-05	375	388	375	386	2,616,000	386
2012-11-02	378	380	367	380	3,909,000	380
2012-11-01	352	384	334	383	6,528,000	383
2012-10-31	342	354	338	349	2,540,000	349
2012-10-30	330	342	329	337	1,506,000	337
2012-10-29	336	341	331	332	684,000	332
2012-10-26	335	338	330	335	911,000	335
2012-10-25	324	333	324	332	771,000	332
2012-10-24	325	330	322	322	1,346,000	322
2012-10-23	343	344	332	333	770,000	333
2012-10-22	342	345	336	343	1,119,000	343
2012-10-19	346	351	342	344	1,099,000	344
2012-10-18	340	347	337	346	1,253,000	346
2012-10-17	336	344	334	341	1,094,000	341
2012-10-16	326	331	323	329	730,000	329
2012-10-15	314	322	312	322	774,000	322
2012-10-12	316	319	311	314	2,261,000	314
2012-10-11	312	321	312	314	1,583,000	314
2012-10-10	315	318	311	314	1,170,000	314
2012-10-09	333	333	317	319	2,214,000	319
2012-10-05	343	345	337	339	1,268,000	339
2012-10-04	333	338	324	335	1,445,000	335
2012-10-03	351	352	334	334	1,963,000	334
2012-10-02	359	362	352	353	987,000	353
2012-10-01	355	355	350	355	883,000	355
2012-09-28	359	363	355	359	704,000	359
2012-09-27	357	361	356	357	862,000	357
2012-09-26	366	367	359	360	1,380,000	360
2012-09-25	374	374	365	371	1,411,000	371
2012-09-24	374	375	370	373	1,309,000	373
2012-09-21	363	371	361	371	1,239,000	371
2012-09-20	375	377	360	362	2,830,000	362
2012-09-19	393	394	359	374	4,307,000	374
2012-09-18	391	394	389	391	634,000	391
2012-09-14	390	393	385	389	1,160,000	389
2012-09-13	379	390	377	387	735,000	387
2012-09-12	378	383	376	380	939,000	380
2012-09-11	377	379	371	378	1,029,000	378
2012-09-10	373	379	371	377	638,000	377
2012-09-07	364	374	361	372	1,386,000	372
2012-09-06	363	363	350	357	1,510,000	357
2012-09-05	374	374	360	361	1,269,000	361
2012-09-04	375	377	372	374	662,000	374
2012-09-03	373	377	370	372	733,000	372
2012-08-31	371	375	369	370	872,000	370
2012-08-30	381	382	371	376	1,110,000	376
2012-08-29	381	381	376	381	633,000	381
2012-08-28	382	382	378	378	734,000	378
2012-08-27	379	384	376	379	1,084,000	379
2012-08-24	377	382	376	377	821,000	377
2012-08-23	377	382	374	380	856,000	380
2012-08-22	384	384	376	380	1,318,000	380
2012-08-21	385	387	378	383	1,305,000	383
2012-08-20	379	387	379	385	1,582,000	385
2012-08-17	372	377	369	376	1,155,000	376
2012-08-16	366	375	366	372	2,093,000	372
2012-08-15	371	376	368	369	1,906,000	369
2012-08-14	370	378	366	376	1,872,000	376
2012-08-13	379	379	368	371	2,226,000	371
2012-08-10	379	383	375	380	1,300,000	380
2012-08-09	380	388	378	385	1,900,000	385
2012-08-08	393	399	382	387	1,776,000	387
2012-08-07	378	392	374	392	980,000	392
2012-08-06	384	386	377	379	1,086,000	379
2012-08-03	390	390	376	380	1,619,000	380
2012-08-02	412	412	392	393	2,608,000	393
2012-08-01	426	428	420	422	734,000	422
2012-07-31	430	436	425	432	1,242,000	432
2012-07-30	437	437	428	432	1,054,000	432
2012-07-27	434	436	428	430	788,000	430
2012-07-26	427	428	422	427	899,000	427
2012-07-25	427	429	420	425	1,291,000	425
2012-07-24	423	429	422	429	1,186,000	429
2012-07-23	436	436	425	426	1,149,000	426
2012-07-20	458	459	440	440	1,384,000	440
2012-07-19	456	467	453	457	716,000	457
2012-07-18	469	469	455	455	625,000	455
2012-07-17	473	474	467	467	708,000	467
2012-07-13	465	476	465	473	804,000	473
2012-07-12	478	478	457	467	900,000	467
2012-07-11	475	480	473	479	842,000	479
2012-07-10	476	486	473	477	796,000	477
2012-07-09	474	479	474	476	556,000	476
2012-07-06	483	487	479	482	1,075,000	482
2012-07-05	482	489	479	482	1,307,000	482
2012-07-04	485	489	479	479	906,000	479
2012-07-03	489	493	482	487	793,000	487
2012-07-02	500	501	485	490	2,251,000	490
2012-06-29	478	497	474	497	3,123,000	497
2012-06-28	460	472	458	472	1,797,000	472
2012-06-27	451	458	447	458	651,000	458
2012-06-26	452	457	445	447	1,255,000	447
2012-06-25	458	462	452	453	1,209,000	453
2012-06-22	450	457	448	453	1,354,000	453
2012-06-21	449	454	445	452	781,000	452
2012-06-20	448	450	445	447	1,177,000	447
2012-06-19	437	449	437	439	1,363,000	439
2012-06-18	441	445	437	440	1,097,000	440
2012-06-15	431	437	429	433	1,129,000	433
2012-06-14	426	432	423	431	1,089,000	431
2012-06-13	428	434	425	426	1,781,000	426
2012-06-12	431	433	422	426	2,589,000	426
2012-06-11	442	445	437	438	1,626,000	438
2012-06-08	446	448	431	435	2,461,000	435
2012-06-07	450	461	440	445	5,142,000	445
2012-06-06	443	443	428	439	7,661,000	439
2012-06-05	516	520	442	447	11,014,000	447
2012-06-04	503	518	503	517	703,000	517
2012-06-01	518	521	513	516	618,000	516
2012-05-31	513	529	513	525	1,411,000	525
2012-05-30	523	527	517	520	670,000	520
2012-05-29	526	526	515	521	664,000	521
2012-05-28	530	530	523	525	293,000	525
2012-05-25	532	532	517	528	1,098,000	528
2012-05-24	532	536	525	527	873,000	527
2012-05-23	539	540	526	527	806,000	527
2012-05-22	546	547	541	543	440,000	543
2012-05-21	542	547	539	540	557,000	540
2012-05-18	555	558	537	542	1,284,000	542
2012-05-17	545	561	544	561	1,089,000	561
2012-05-16	555	555	543	546	895,000	546
2012-05-15	563	563	549	554	1,612,000	554
2012-05-14	577	583	560	562	1,102,000	562
2012-05-11	592	592	570	576	1,854,000	576
2012-05-10	565	592	565	591	1,446,000	591
2012-05-09	578	578	566	570	962,000	570
2012-05-08	584	586	578	581	777,000	581
2012-05-07	579	599	578	583	1,526,000	583
2012-05-02	582	582	576	582	852,000	582
2012-05-01	585	585	569	576	1,615,000	576
2012-04-27	585	595	580	585	1,165,000	585
2012-04-26	584	589	578	584	936,000	584
2012-04-25	588	588	579	584	803,000	584
2012-04-24	580	586	578	585	771,000	585
2012-04-23	587	590	585	585	778,000	585
2012-04-20	585	587	582	587	641,000	587
2012-04-19	584	592	578	581	858,000	581
2012-04-18	590	596	588	591	700,000	591
2012-04-17	584	589	582	587	626,000	587
2012-04-16	569	587	569	585	847,000	585
2012-04-13	566	576	565	574	2,119,000	574
2012-04-12	579	580	557	560	1,777,000	560
2012-04-11	580	582	563	570	1,684,000	570
2012-04-10	573	582	565	577	1,596,000	577
2012-04-09	571	577	569	574	947,000	574
2012-04-06	565	579	563	574	1,319,000	574
2012-04-05	565	580	563	573	2,911,000	573
2012-04-04	574	579	561	565	1,389,000	565
2012-04-03	576	581	573	578	1,162,000	578
2012-04-02	574	576	569	575	1,023,000	575
2012-03-30	580	580	571	573	1,627,000	573
2012-03-29	588	594	575	581	1,281,000	581
2012-03-28	583	588	582	588	577,000	588
2012-03-27	580	593	579	593	901,000	593
2012-03-26	577	579	573	574	1,278,000	574
2012-03-23	588	590	583	583	684,000	583
2012-03-22	587	591	586	591	840,000	591
2012-03-21	601	601	590	591	1,061,000	591
2012-03-19	596	604	594	601	1,365,000	601
2012-03-16	601	608	598	604	696,000	604
2012-03-15	600	610	594	603	1,422,000	603
2012-03-14	601	601	592	596	1,440,000	596
2012-03-13	597	609	597	601	1,243,000	601
2012-03-12	603	603	592	597	1,378,000	597
2012-03-09	593	606	589	599	1,506,000	599
2012-03-08	597	599	588	592	1,402,000	592
2012-03-07	596	599	590	594	1,847,000	594
2012-03-06	592	619	592	608	2,009,000	608
2012-03-05	587	599	584	597	1,167,000	597
2012-03-02	584	594	582	592	1,494,000	592
2012-03-01	573	584	569	583	1,231,000	583
2012-02-29	576	587	571	574	1,636,000	574
2012-02-28	562	575	562	574	1,119,000	574
2012-02-27	563	570	560	567	904,000	567
2012-02-24	566	575	562	563	907,000	563
2012-02-23	567	568	561	565	982,000	565
2012-02-22	554	569	554	566	1,216,000	566
2012-02-21	552	557	551	552	632,000	552
2012-02-20	550	560	550	552	1,367,000	552
2012-02-17	544	547	541	546	581,000	546
2012-02-16	548	553	535	537	1,271,000	537
2012-02-15	546	550	539	543	1,206,000	543
2012-02-14	538	547	536	545	688,000	545
2012-02-13	539	542	532	540	904,000	540
2012-02-10	538	542	533	540	1,047,000	540
2012-02-09	526	542	525	542	1,670,000	542
2012-02-08	525	527	518	527	1,443,000	527
2012-02-07	526	526	520	520	622,000	520
2012-02-06	520	526	519	525	1,393,000	525
2012-02-03	523	527	519	519	1,719,000	519
2012-02-02	538	542	525	527	2,649,000	527
2012-02-01	539	547	528	542	2,102,000	542
2012-01-31	539	546	537	541	847,000	541
2012-01-30	543	548	540	544	1,123,000	544
2012-01-27	537	546	534	545	1,080,000	545
2012-01-26	523	540	520	537	1,187,000	537
2012-01-25	521	525	519	521	870,000	521
2012-01-24	526	526	515	521	617,000	521
2012-01-23	529	529	522	524	890,000	524
2012-01-20	531	533	525	528	861,000	528
2012-01-19	523	530	523	528	720,000	528
2012-01-18	518	524	516	521	856,000	521
2012-01-17	524	524	514	517	1,197,000	517
2012-01-16	534	536	524	525	705,000	525
2012-01-13	537	540	531	538	565,000	538
2012-01-12	540	542	534	535	473,000	535
2012-01-11	534	542	532	540	679,000	540
2012-01-10	544	549	531	532	899,000	532
2012-01-06	540	541	536	541	845,000	541
2012-01-05	542	545	538	542	521,000	542
2012-01-04	547	554	536	539	946,000	539

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