3941 レンゴー(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 499 | 500 | 495 | 497 | 422,000 | 497 |
| 2014-12-29 | 500 | 501 | 493 | 497 | 742,000 | 497 |
| 2014-12-26 | 494 | 500 | 492 | 500 | 832,000 | 500 |
| 2014-12-25 | 493 | 495 | 490 | 494 | 688,000 | 494 |
| 2014-12-24 | 498 | 499 | 493 | 495 | 1,335,000 | 495 |
| 2014-12-22 | 489 | 497 | 486 | 497 | 1,180,000 | 497 |
| 2014-12-19 | 484 | 488 | 482 | 488 | 1,212,000 | 488 |
| 2014-12-18 | 481 | 484 | 474 | 477 | 1,028,000 | 477 |
| 2014-12-17 | 463 | 477 | 459 | 474 | 1,870,000 | 474 |
| 2014-12-16 | 464 | 466 | 458 | 462 | 1,562,000 | 462 |
| 2014-12-15 | 465 | 470 | 460 | 467 | 1,617,000 | 467 |
| 2014-12-12 | 472 | 475 | 469 | 469 | 1,181,000 | 469 |
| 2014-12-11 | 479 | 481 | 472 | 474 | 1,513,000 | 474 |
| 2014-12-10 | 482 | 489 | 479 | 479 | 1,263,000 | 479 |
| 2014-12-09 | 486 | 492 | 485 | 490 | 1,487,000 | 490 |
| 2014-12-08 | 487 | 487 | 476 | 486 | 1,027,000 | 486 |
| 2014-12-05 | 485 | 486 | 480 | 483 | 823,000 | 483 |
| 2014-12-04 | 483 | 489 | 482 | 484 | 1,313,000 | 484 |
| 2014-12-03 | 489 | 491 | 481 | 482 | 1,163,000 | 482 |
| 2014-12-02 | 490 | 490 | 484 | 488 | 1,165,000 | 488 |
| 2014-12-01 | 480 | 491 | 478 | 486 | 1,533,000 | 486 |
| 2014-11-28 | 479 | 483 | 476 | 478 | 886,000 | 478 |
| 2014-11-27 | 489 | 489 | 478 | 479 | 1,850,000 | 479 |
| 2014-11-26 | 477 | 494 | 477 | 487 | 1,916,000 | 487 |
| 2014-11-25 | 492 | 493 | 487 | 493 | 1,462,000 | 493 |
| 2014-11-21 | 488 | 491 | 479 | 490 | 1,285,000 | 490 |
| 2014-11-20 | 485 | 489 | 478 | 484 | 982,000 | 484 |
| 2014-11-19 | 491 | 492 | 484 | 484 | 834,000 | 484 |
| 2014-11-18 | 482 | 491 | 482 | 491 | 710,000 | 491 |
| 2014-11-17 | 489 | 489 | 479 | 481 | 1,212,000 | 481 |
| 2014-11-14 | 492 | 497 | 487 | 496 | 1,235,000 | 496 |
| 2014-11-13 | 479 | 487 | 479 | 487 | 1,093,000 | 487 |
| 2014-11-12 | 482 | 491 | 480 | 482 | 1,698,000 | 482 |
| 2014-11-11 | 473 | 478 | 468 | 476 | 843,000 | 476 |
| 2014-11-10 | 468 | 474 | 463 | 473 | 1,313,000 | 473 |
| 2014-11-07 | 462 | 470 | 460 | 469 | 1,429,000 | 469 |
| 2014-11-06 | 483 | 486 | 466 | 467 | 1,308,000 | 467 |
| 2014-11-05 | 478 | 488 | 477 | 485 | 1,502,000 | 485 |
| 2014-11-04 | 495 | 505 | 477 | 478 | 2,519,000 | 478 |
| 2014-10-31 | 472 | 484 | 468 | 483 | 1,565,000 | 483 |
| 2014-10-30 | 468 | 469 | 463 | 466 | 1,358,000 | 466 |
| 2014-10-29 | 457 | 466 | 457 | 464 | 1,643,000 | 464 |
| 2014-10-28 | 463 | 464 | 457 | 457 | 1,916,000 | 457 |
| 2014-10-27 | 463 | 474 | 460 | 467 | 1,129,000 | 467 |
| 2014-10-24 | 463 | 466 | 455 | 460 | 1,297,000 | 460 |
| 2014-10-23 | 454 | 466 | 451 | 459 | 1,055,000 | 459 |
| 2014-10-22 | 454 | 459 | 452 | 458 | 798,000 | 458 |
| 2014-10-21 | 463 | 464 | 446 | 448 | 1,220,000 | 448 |
| 2014-10-20 | 458 | 463 | 456 | 463 | 972,000 | 463 |
| 2014-10-17 | 454 | 460 | 444 | 446 | 1,458,000 | 446 |
| 2014-10-16 | 454 | 457 | 450 | 452 | 1,339,000 | 452 |
| 2014-10-15 | 455 | 462 | 455 | 459 | 821,000 | 459 |
| 2014-10-14 | 460 | 466 | 455 | 455 | 1,405,000 | 455 |
| 2014-10-10 | 468 | 476 | 466 | 468 | 1,066,000 | 468 |
| 2014-10-09 | 482 | 482 | 473 | 476 | 1,122,000 | 476 |
| 2014-10-08 | 481 | 482 | 473 | 480 | 1,602,000 | 480 |
| 2014-10-07 | 491 | 496 | 490 | 492 | 891,000 | 492 |
| 2014-10-06 | 489 | 499 | 484 | 493 | 1,344,000 | 493 |
| 2014-10-03 | 478 | 483 | 466 | 481 | 2,547,000 | 481 |
| 2014-10-02 | 485 | 489 | 481 | 484 | 1,332,000 | 484 |
| 2014-10-01 | 496 | 496 | 485 | 487 | 1,199,000 | 487 |
| 2014-09-30 | 503 | 503 | 487 | 493 | 1,561,000 | 493 |
| 2014-09-29 | 502 | 507 | 498 | 500 | 913,000 | 500 |
| 2014-09-26 | 500 | 508 | 498 | 503 | 1,475,000 | 503 |
| 2014-09-25 | 509 | 509 | 502 | 506 | 1,180,000 | 506 |
| 2014-09-24 | 511 | 516 | 505 | 508 | 1,336,000 | 508 |
| 2014-09-22 | 507 | 516 | 507 | 510 | 892,000 | 510 |
| 2014-09-19 | 505 | 509 | 504 | 507 | 910,000 | 507 |
| 2014-09-18 | 501 | 506 | 500 | 503 | 725,000 | 503 |
| 2014-09-17 | 512 | 512 | 500 | 500 | 855,000 | 500 |
| 2014-09-16 | 513 | 513 | 505 | 511 | 859,000 | 511 |
| 2014-09-12 | 516 | 517 | 511 | 513 | 1,067,000 | 513 |
| 2014-09-11 | 519 | 519 | 509 | 514 | 1,290,000 | 514 |
| 2014-09-10 | 517 | 520 | 510 | 515 | 2,292,000 | 515 |
| 2014-09-09 | 500 | 519 | 500 | 517 | 2,787,000 | 517 |
| 2014-09-08 | 498 | 510 | 493 | 497 | 1,827,000 | 497 |
| 2014-09-05 | 498 | 499 | 490 | 492 | 919,000 | 492 |
| 2014-09-04 | 490 | 500 | 487 | 498 | 1,394,000 | 498 |
| 2014-09-03 | 495 | 495 | 487 | 488 | 1,465,000 | 488 |
| 2014-09-02 | 490 | 496 | 489 | 494 | 1,877,000 | 494 |
| 2014-09-01 | 485 | 493 | 482 | 486 | 973,000 | 486 |
| 2014-08-29 | 485 | 495 | 484 | 489 | 1,737,000 | 489 |
| 2014-08-28 | 478 | 486 | 475 | 482 | 2,767,000 | 482 |
| 2014-08-27 | 468 | 473 | 468 | 472 | 1,422,000 | 472 |
| 2014-08-26 | 465 | 468 | 463 | 465 | 662,000 | 465 |
| 2014-08-25 | 466 | 469 | 462 | 465 | 967,000 | 465 |
| 2014-08-22 | 471 | 472 | 465 | 466 | 875,000 | 466 |
| 2014-08-21 | 474 | 476 | 470 | 473 | 1,160,000 | 473 |
| 2014-08-20 | 479 | 484 | 477 | 480 | 1,118,000 | 480 |
| 2014-08-19 | 479 | 480 | 474 | 478 | 630,000 | 478 |
| 2014-08-18 | 479 | 482 | 473 | 480 | 892,000 | 480 |
| 2014-08-15 | 483 | 485 | 477 | 479 | 1,246,000 | 479 |
| 2014-08-14 | 474 | 482 | 473 | 480 | 1,971,000 | 480 |
| 2014-08-13 | 469 | 476 | 468 | 473 | 1,716,000 | 473 |
| 2014-08-12 | 464 | 468 | 463 | 467 | 1,196,000 | 467 |
| 2014-08-11 | 452 | 463 | 449 | 463 | 1,088,000 | 463 |
| 2014-08-08 | 445 | 452 | 443 | 446 | 1,785,000 | 446 |
| 2014-08-07 | 451 | 452 | 444 | 446 | 1,734,000 | 446 |
| 2014-08-06 | 457 | 457 | 450 | 451 | 1,074,000 | 451 |
| 2014-08-05 | 469 | 469 | 455 | 456 | 1,913,000 | 456 |
| 2014-08-04 | 465 | 471 | 461 | 467 | 1,464,000 | 467 |
| 2014-08-01 | 472 | 474 | 465 | 467 | 1,754,000 | 467 |
| 2014-07-31 | 473 | 479 | 472 | 474 | 1,332,000 | 474 |
| 2014-07-30 | 477 | 477 | 471 | 473 | 501,000 | 473 |
| 2014-07-29 | 472 | 476 | 471 | 474 | 1,151,000 | 474 |
| 2014-07-28 | 465 | 478 | 465 | 475 | 1,436,000 | 475 |
| 2014-07-25 | 466 | 469 | 463 | 468 | 1,547,000 | 468 |
| 2014-07-24 | 466 | 468 | 462 | 464 | 1,028,000 | 464 |
| 2014-07-23 | 466 | 468 | 463 | 465 | 701,000 | 465 |
| 2014-07-22 | 467 | 469 | 463 | 463 | 685,000 | 463 |
| 2014-07-18 | 467 | 467 | 462 | 465 | 840,000 | 465 |
| 2014-07-17 | 475 | 477 | 468 | 470 | 777,000 | 470 |
| 2014-07-16 | 473 | 477 | 472 | 473 | 982,000 | 473 |
| 2014-07-15 | 471 | 474 | 468 | 473 | 1,726,000 | 473 |
| 2014-07-14 | 469 | 471 | 467 | 470 | 1,114,000 | 470 |
| 2014-07-11 | 463 | 473 | 461 | 472 | 1,555,000 | 472 |
| 2014-07-10 | 475 | 475 | 464 | 465 | 1,505,000 | 465 |
| 2014-07-09 | 476 | 480 | 472 | 474 | 1,532,000 | 474 |
| 2014-07-08 | 487 | 487 | 475 | 475 | 2,537,000 | 475 |
| 2014-07-07 | 499 | 502 | 491 | 491 | 1,117,000 | 491 |
| 2014-07-04 | 491 | 502 | 490 | 499 | 1,583,000 | 499 |
| 2014-07-03 | 491 | 493 | 484 | 489 | 1,154,000 | 489 |
| 2014-07-02 | 494 | 495 | 487 | 490 | 903,000 | 490 |
| 2014-07-01 | 484 | 489 | 483 | 488 | 1,399,000 | 488 |
| 2014-06-30 | 476 | 491 | 475 | 484 | 1,951,000 | 484 |
| 2014-06-27 | 480 | 481 | 469 | 473 | 1,036,000 | 473 |
| 2014-06-26 | 476 | 482 | 476 | 478 | 997,000 | 478 |
| 2014-06-25 | 473 | 479 | 471 | 478 | 1,497,000 | 478 |
| 2014-06-24 | 470 | 473 | 466 | 472 | 1,169,000 | 472 |
| 2014-06-23 | 473 | 477 | 469 | 469 | 1,168,000 | 469 |
| 2014-06-20 | 481 | 483 | 470 | 470 | 1,804,000 | 470 |
| 2014-06-19 | 482 | 491 | 480 | 481 | 1,823,000 | 481 |
| 2014-06-18 | 474 | 481 | 473 | 479 | 1,010,000 | 479 |
| 2014-06-17 | 476 | 477 | 470 | 473 | 1,079,000 | 473 |
| 2014-06-16 | 476 | 479 | 470 | 471 | 785,000 | 471 |
| 2014-06-13 | 476 | 478 | 469 | 475 | 2,174,000 | 475 |
| 2014-06-12 | 477 | 480 | 474 | 475 | 1,626,000 | 475 |
| 2014-06-11 | 470 | 479 | 469 | 478 | 2,119,000 | 478 |
| 2014-06-10 | 471 | 473 | 466 | 468 | 1,722,000 | 468 |
| 2014-06-09 | 478 | 478 | 473 | 473 | 488,000 | 473 |
| 2014-06-06 | 474 | 477 | 471 | 474 | 1,374,000 | 474 |
| 2014-06-05 | 470 | 476 | 470 | 472 | 1,529,000 | 472 |
| 2014-06-04 | 485 | 486 | 468 | 472 | 2,821,000 | 472 |
| 2014-06-03 | 498 | 498 | 486 | 489 | 1,886,000 | 489 |
| 2014-06-02 | 489 | 495 | 487 | 489 | 1,370,000 | 489 |
| 2014-05-30 | 496 | 497 | 482 | 482 | 1,942,000 | 482 |
| 2014-05-29 | 487 | 503 | 487 | 497 | 2,427,000 | 497 |
| 2014-05-28 | 485 | 496 | 481 | 485 | 1,782,000 | 485 |
| 2014-05-27 | 471 | 484 | 471 | 479 | 1,076,000 | 479 |
| 2014-05-26 | 471 | 472 | 465 | 469 | 938,000 | 469 |
| 2014-05-23 | 471 | 473 | 464 | 467 | 846,000 | 467 |
| 2014-05-22 | 464 | 474 | 462 | 471 | 934,000 | 471 |
| 2014-05-21 | 456 | 459 | 448 | 458 | 916,000 | 458 |
| 2014-05-20 | 468 | 469 | 455 | 458 | 1,168,000 | 458 |
| 2014-05-19 | 467 | 469 | 460 | 460 | 867,000 | 460 |
| 2014-05-16 | 465 | 468 | 456 | 465 | 1,211,000 | 465 |
| 2014-05-15 | 464 | 473 | 462 | 467 | 1,486,000 | 467 |
| 2014-05-14 | 471 | 482 | 469 | 470 | 2,589,000 | 470 |
| 2014-05-13 | 453 | 475 | 450 | 469 | 2,239,000 | 469 |
| 2014-05-12 | 458 | 461 | 454 | 456 | 1,080,000 | 456 |
| 2014-05-09 | 451 | 457 | 447 | 454 | 1,699,000 | 454 |
| 2014-05-08 | 461 | 468 | 453 | 457 | 1,793,000 | 457 |
| 2014-05-07 | 467 | 469 | 455 | 456 | 1,232,000 | 456 |
| 2014-05-02 | 473 | 474 | 467 | 474 | 1,973,000 | 474 |
| 2014-05-01 | 462 | 473 | 459 | 471 | 2,845,000 | 471 |
| 2014-04-30 | 468 | 469 | 455 | 457 | 3,538,000 | 457 |
| 2014-04-28 | 483 | 485 | 466 | 468 | 3,732,000 | 468 |
| 2014-04-25 | 505 | 505 | 492 | 501 | 2,062,000 | 501 |
| 2014-04-24 | 516 | 521 | 501 | 507 | 1,578,000 | 507 |
| 2014-04-23 | 519 | 526 | 515 | 522 | 900,000 | 522 |
| 2014-04-22 | 533 | 533 | 512 | 514 | 1,053,000 | 514 |
| 2014-04-21 | 527 | 537 | 527 | 531 | 735,000 | 531 |
| 2014-04-18 | 522 | 533 | 522 | 527 | 916,000 | 527 |
| 2014-04-17 | 519 | 529 | 515 | 524 | 782,000 | 524 |
| 2014-04-16 | 511 | 524 | 509 | 521 | 1,158,000 | 521 |
| 2014-04-15 | 504 | 509 | 497 | 507 | 959,000 | 507 |
| 2014-04-14 | 496 | 506 | 493 | 498 | 958,000 | 498 |
| 2014-04-11 | 497 | 501 | 488 | 497 | 1,020,000 | 497 |
| 2014-04-10 | 515 | 519 | 500 | 504 | 971,000 | 504 |
| 2014-04-09 | 519 | 520 | 502 | 506 | 1,215,000 | 506 |
| 2014-04-08 | 529 | 532 | 522 | 522 | 936,000 | 522 |
| 2014-04-07 | 528 | 538 | 527 | 532 | 1,032,000 | 532 |
| 2014-04-04 | 536 | 536 | 529 | 534 | 851,000 | 534 |
| 2014-04-03 | 549 | 551 | 535 | 537 | 1,623,000 | 537 |
| 2014-04-02 | 548 | 552 | 536 | 546 | 2,205,000 | 546 |
| 2014-04-01 | 550 | 551 | 536 | 542 | 1,658,000 | 542 |
| 2014-03-31 | 539 | 556 | 529 | 554 | 1,774,000 | 554 |
| 2014-03-28 | 524 | 539 | 515 | 537 | 1,868,000 | 537 |
| 2014-03-27 | 528 | 536 | 508 | 534 | 2,830,000 | 534 |
| 2014-03-26 | 546 | 546 | 524 | 539 | 2,383,000 | 539 |
| 2014-03-25 | 530 | 546 | 519 | 542 | 2,491,000 | 542 |
| 2014-03-24 | 541 | 552 | 531 | 538 | 1,669,000 | 538 |
| 2014-03-20 | 567 | 568 | 545 | 547 | 1,041,000 | 547 |
| 2014-03-19 | 580 | 580 | 559 | 567 | 921,000 | 567 |
| 2014-03-18 | 572 | 581 | 562 | 578 | 783,000 | 578 |
| 2014-03-17 | 555 | 557 | 548 | 556 | 939,000 | 556 |
| 2014-03-14 | 584 | 585 | 560 | 563 | 1,973,000 | 563 |
| 2014-03-13 | 578 | 599 | 576 | 591 | 1,020,000 | 591 |
| 2014-03-12 | 582 | 583 | 576 | 580 | 874,000 | 580 |
| 2014-03-11 | 582 | 596 | 582 | 594 | 1,060,000 | 594 |
| 2014-03-10 | 581 | 582 | 570 | 578 | 1,477,000 | 578 |
| 2014-03-07 | 591 | 591 | 583 | 588 | 943,000 | 588 |
| 2014-03-06 | 587 | 587 | 580 | 586 | 752,000 | 586 |
| 2014-03-05 | 588 | 595 | 583 | 585 | 617,000 | 585 |
| 2014-03-04 | 581 | 590 | 576 | 585 | 791,000 | 585 |
| 2014-03-03 | 585 | 589 | 576 | 585 | 586,000 | 585 |
| 2014-02-28 | 594 | 595 | 583 | 588 | 641,000 | 588 |
| 2014-02-27 | 590 | 601 | 585 | 596 | 922,000 | 596 |
| 2014-02-26 | 594 | 603 | 590 | 597 | 723,000 | 597 |
| 2014-02-25 | 581 | 600 | 580 | 598 | 1,248,000 | 598 |
| 2014-02-24 | 603 | 604 | 584 | 589 | 1,440,000 | 589 |
| 2014-02-21 | 609 | 610 | 590 | 598 | 3,098,000 | 598 |
| 2014-02-20 | 609 | 622 | 604 | 605 | 1,602,000 | 605 |
| 2014-02-19 | 609 | 613 | 601 | 610 | 1,102,000 | 610 |
| 2014-02-18 | 590 | 609 | 586 | 605 | 1,259,000 | 605 |
| 2014-02-17 | 576 | 591 | 570 | 590 | 920,000 | 590 |
| 2014-02-14 | 587 | 590 | 571 | 576 | 1,328,000 | 576 |
| 2014-02-13 | 596 | 598 | 587 | 592 | 1,459,000 | 592 |
| 2014-02-12 | 588 | 598 | 582 | 594 | 1,435,000 | 594 |
| 2014-02-10 | 585 | 588 | 576 | 579 | 1,290,000 | 579 |
| 2014-02-07 | 564 | 575 | 564 | 570 | 1,220,000 | 570 |
| 2014-02-06 | 541 | 558 | 541 | 549 | 1,172,000 | 549 |
| 2014-02-05 | 523 | 554 | 517 | 528 | 1,701,000 | 528 |
| 2014-02-04 | 533 | 535 | 512 | 516 | 1,383,000 | 516 |
| 2014-02-03 | 531 | 563 | 531 | 548 | 1,237,000 | 548 |
| 2014-01-31 | 543 | 559 | 536 | 545 | 1,370,000 | 545 |
| 2014-01-30 | 555 | 559 | 546 | 552 | 1,313,000 | 552 |
| 2014-01-29 | 560 | 578 | 560 | 575 | 1,241,000 | 575 |
| 2014-01-28 | 557 | 565 | 557 | 560 | 686,000 | 560 |
| 2014-01-27 | 561 | 565 | 559 | 559 | 985,000 | 559 |
| 2014-01-24 | 574 | 592 | 571 | 582 | 1,498,000 | 582 |
| 2014-01-23 | 583 | 586 | 575 | 582 | 1,298,000 | 582 |
| 2014-01-22 | 583 | 589 | 581 | 585 | 1,031,000 | 585 |
| 2014-01-21 | 590 | 595 | 587 | 588 | 857,000 | 588 |
| 2014-01-20 | 592 | 598 | 586 | 596 | 1,102,000 | 596 |
| 2014-01-17 | 593 | 596 | 584 | 591 | 2,175,000 | 591 |
| 2014-01-16 | 608 | 610 | 596 | 599 | 1,222,000 | 599 |
| 2014-01-15 | 609 | 616 | 602 | 612 | 1,063,000 | 612 |
| 2014-01-14 | 616 | 618 | 602 | 609 | 1,071,000 | 609 |
| 2014-01-10 | 626 | 629 | 620 | 626 | 1,208,000 | 626 |
| 2014-01-09 | 629 | 632 | 617 | 627 | 1,470,000 | 627 |
| 2014-01-08 | 633 | 641 | 628 | 639 | 1,272,000 | 639 |
| 2014-01-07 | 617 | 633 | 616 | 629 | 1,721,000 | 629 |
| 2014-01-06 | 633 | 637 | 618 | 623 | 1,578,000 | 623 |
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
