3941 レンゴー(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 522 | 528 | 516 | 518 | 863,000 | 518 |
| 2015-12-29 | 518 | 524 | 508 | 521 | 1,029,000 | 521 |
| 2015-12-28 | 506 | 517 | 506 | 513 | 858,000 | 513 |
| 2015-12-25 | 510 | 513 | 500 | 502 | 666,000 | 502 |
| 2015-12-24 | 513 | 521 | 502 | 503 | 883,000 | 503 |
| 2015-12-22 | 506 | 508 | 500 | 505 | 605,000 | 505 |
| 2015-12-21 | 495 | 514 | 486 | 511 | 2,597,000 | 511 |
| 2015-12-18 | 506 | 511 | 496 | 496 | 1,547,000 | 496 |
| 2015-12-17 | 510 | 515 | 504 | 509 | 1,305,000 | 509 |
| 2015-12-16 | 505 | 511 | 500 | 503 | 866,000 | 503 |
| 2015-12-15 | 521 | 524 | 501 | 501 | 1,055,000 | 501 |
| 2015-12-14 | 500 | 518 | 498 | 516 | 1,513,000 | 516 |
| 2015-12-11 | 507 | 516 | 507 | 510 | 1,498,000 | 510 |
| 2015-12-10 | 509 | 519 | 506 | 510 | 1,827,000 | 510 |
| 2015-12-09 | 512 | 515 | 502 | 506 | 1,607,000 | 506 |
| 2015-12-08 | 523 | 527 | 518 | 523 | 924,000 | 523 |
| 2015-12-07 | 536 | 538 | 525 | 526 | 835,000 | 526 |
| 2015-12-04 | 533 | 534 | 525 | 532 | 1,155,000 | 532 |
| 2015-12-03 | 532 | 541 | 531 | 533 | 1,101,000 | 533 |
| 2015-12-02 | 546 | 556 | 539 | 539 | 1,289,000 | 539 |
| 2015-12-01 | 545 | 562 | 541 | 551 | 980,000 | 551 |
| 2015-11-30 | 547 | 550 | 544 | 546 | 819,000 | 546 |
| 2015-11-27 | 561 | 565 | 548 | 550 | 986,000 | 550 |
| 2015-11-26 | 565 | 570 | 556 | 563 | 1,088,000 | 563 |
| 2015-11-25 | 573 | 573 | 556 | 558 | 985,000 | 558 |
| 2015-11-24 | 568 | 575 | 565 | 572 | 1,044,000 | 572 |
| 2015-11-20 | 566 | 568 | 559 | 568 | 728,000 | 568 |
| 2015-11-19 | 570 | 570 | 561 | 566 | 1,179,000 | 566 |
| 2015-11-18 | 569 | 569 | 559 | 562 | 469,000 | 562 |
| 2015-11-17 | 560 | 567 | 558 | 563 | 695,000 | 563 |
| 2015-11-16 | 545 | 556 | 544 | 553 | 848,000 | 553 |
| 2015-11-13 | 555 | 557 | 550 | 555 | 681,000 | 555 |
| 2015-11-12 | 551 | 561 | 550 | 558 | 703,000 | 558 |
| 2015-11-11 | 557 | 557 | 543 | 549 | 1,117,000 | 549 |
| 2015-11-10 | 575 | 575 | 556 | 557 | 1,921,000 | 557 |
| 2015-11-09 | 544 | 558 | 541 | 556 | 1,347,000 | 556 |
| 2015-11-06 | 570 | 574 | 540 | 545 | 2,441,000 | 545 |
| 2015-11-05 | 534 | 542 | 527 | 540 | 2,290,000 | 540 |
| 2015-11-04 | 544 | 549 | 520 | 526 | 3,357,000 | 526 |
| 2015-11-02 | 564 | 571 | 554 | 559 | 1,238,000 | 559 |
| 2015-10-30 | 571 | 579 | 562 | 577 | 1,216,000 | 577 |
| 2015-10-29 | 572 | 577 | 560 | 575 | 1,308,000 | 575 |
| 2015-10-28 | 559 | 569 | 557 | 562 | 833,000 | 562 |
| 2015-10-27 | 567 | 573 | 562 | 562 | 1,098,000 | 562 |
| 2015-10-26 | 584 | 588 | 568 | 570 | 1,084,000 | 570 |
| 2015-10-23 | 575 | 582 | 574 | 581 | 1,287,000 | 581 |
| 2015-10-22 | 560 | 572 | 559 | 568 | 1,012,000 | 568 |
| 2015-10-21 | 552 | 567 | 552 | 564 | 1,250,000 | 564 |
| 2015-10-20 | 549 | 552 | 543 | 550 | 603,000 | 550 |
| 2015-10-19 | 552 | 554 | 547 | 548 | 956,000 | 548 |
| 2015-10-16 | 547 | 554 | 546 | 552 | 1,043,000 | 552 |
| 2015-10-15 | 522 | 547 | 522 | 543 | 1,333,000 | 543 |
| 2015-10-14 | 544 | 544 | 531 | 532 | 997,000 | 532 |
| 2015-10-13 | 529 | 547 | 529 | 544 | 1,206,000 | 544 |
| 2015-10-09 | 524 | 539 | 524 | 539 | 1,458,000 | 539 |
| 2015-10-08 | 518 | 533 | 518 | 526 | 2,106,000 | 526 |
| 2015-10-07 | 498 | 518 | 497 | 515 | 1,593,000 | 515 |
| 2015-10-06 | 486 | 501 | 486 | 493 | 1,211,000 | 493 |
| 2015-10-05 | 473 | 486 | 473 | 483 | 890,000 | 483 |
| 2015-10-02 | 470 | 485 | 470 | 480 | 1,397,000 | 480 |
| 2015-10-01 | 464 | 475 | 462 | 471 | 1,029,000 | 471 |
| 2015-09-30 | 467 | 468 | 459 | 462 | 1,354,000 | 462 |
| 2015-09-29 | 476 | 476 | 459 | 462 | 1,292,000 | 462 |
| 2015-09-28 | 493 | 493 | 474 | 478 | 1,646,000 | 478 |
| 2015-09-25 | 500 | 506 | 492 | 502 | 1,472,000 | 502 |
| 2015-09-24 | 505 | 508 | 498 | 498 | 917,000 | 498 |
| 2015-09-18 | 503 | 507 | 497 | 505 | 1,162,000 | 505 |
| 2015-09-17 | 512 | 512 | 501 | 507 | 1,590,000 | 507 |
| 2015-09-16 | 510 | 511 | 499 | 505 | 1,055,000 | 505 |
| 2015-09-15 | 509 | 518 | 507 | 510 | 615,000 | 510 |
| 2015-09-14 | 515 | 517 | 504 | 508 | 1,079,000 | 508 |
| 2015-09-11 | 513 | 525 | 512 | 517 | 1,255,000 | 517 |
| 2015-09-10 | 506 | 522 | 499 | 518 | 2,444,000 | 518 |
| 2015-09-09 | 495 | 507 | 491 | 507 | 2,076,000 | 507 |
| 2015-09-08 | 463 | 477 | 463 | 471 | 899,000 | 471 |
| 2015-09-07 | 465 | 472 | 459 | 463 | 1,598,000 | 463 |
| 2015-09-04 | 470 | 474 | 461 | 465 | 1,455,000 | 465 |
| 2015-09-03 | 471 | 482 | 469 | 471 | 1,091,000 | 471 |
| 2015-09-02 | 476 | 479 | 464 | 467 | 1,619,000 | 467 |
| 2015-09-01 | 487 | 493 | 479 | 481 | 1,260,000 | 481 |
| 2015-08-31 | 497 | 497 | 481 | 487 | 2,155,000 | 487 |
| 2015-08-28 | 496 | 503 | 491 | 497 | 1,484,000 | 497 |
| 2015-08-27 | 485 | 495 | 481 | 488 | 1,517,000 | 488 |
| 2015-08-26 | 475 | 491 | 471 | 485 | 1,395,000 | 485 |
| 2015-08-25 | 481 | 494 | 470 | 475 | 1,852,000 | 475 |
| 2015-08-24 | 491 | 499 | 489 | 490 | 1,549,000 | 490 |
| 2015-08-21 | 520 | 520 | 500 | 506 | 1,399,000 | 506 |
| 2015-08-20 | 527 | 535 | 524 | 528 | 912,000 | 528 |
| 2015-08-19 | 523 | 532 | 520 | 527 | 839,000 | 527 |
| 2015-08-18 | 527 | 527 | 522 | 525 | 640,000 | 525 |
| 2015-08-17 | 532 | 534 | 516 | 520 | 1,148,000 | 520 |
| 2015-08-14 | 523 | 535 | 519 | 533 | 1,477,000 | 533 |
| 2015-08-13 | 526 | 530 | 515 | 521 | 1,802,000 | 521 |
| 2015-08-12 | 528 | 537 | 522 | 531 | 2,443,000 | 531 |
| 2015-08-11 | 518 | 524 | 515 | 521 | 1,232,000 | 521 |
| 2015-08-10 | 511 | 526 | 505 | 519 | 1,452,000 | 519 |
| 2015-08-07 | 509 | 511 | 504 | 510 | 683,000 | 510 |
| 2015-08-06 | 502 | 513 | 500 | 509 | 1,299,000 | 509 |
| 2015-08-05 | 497 | 505 | 492 | 498 | 1,312,000 | 498 |
| 2015-08-04 | 483 | 492 | 483 | 491 | 1,028,000 | 491 |
| 2015-08-03 | 481 | 489 | 479 | 483 | 1,181,000 | 483 |
| 2015-07-31 | 476 | 500 | 475 | 480 | 1,836,000 | 480 |
| 2015-07-30 | 478 | 481 | 475 | 477 | 732,000 | 477 |
| 2015-07-29 | 485 | 485 | 475 | 477 | 741,000 | 477 |
| 2015-07-28 | 482 | 485 | 475 | 483 | 608,000 | 483 |
| 2015-07-27 | 488 | 488 | 480 | 482 | 646,000 | 482 |
| 2015-07-24 | 496 | 498 | 487 | 488 | 784,000 | 488 |
| 2015-07-23 | 488 | 494 | 484 | 493 | 932,000 | 493 |
| 2015-07-22 | 492 | 492 | 485 | 488 | 658,000 | 488 |
| 2015-07-21 | 494 | 495 | 490 | 492 | 603,000 | 492 |
| 2015-07-17 | 497 | 497 | 488 | 490 | 718,000 | 490 |
| 2015-07-16 | 501 | 502 | 490 | 491 | 754,000 | 491 |
| 2015-07-15 | 489 | 498 | 489 | 497 | 1,634,000 | 497 |
| 2015-07-14 | 484 | 489 | 479 | 485 | 1,308,000 | 485 |
| 2015-07-13 | 475 | 477 | 470 | 472 | 1,264,000 | 472 |
| 2015-07-10 | 475 | 475 | 466 | 471 | 982,000 | 471 |
| 2015-07-09 | 469 | 475 | 463 | 470 | 2,305,000 | 470 |
| 2015-07-08 | 492 | 492 | 477 | 479 | 2,024,000 | 479 |
| 2015-07-07 | 497 | 499 | 489 | 494 | 1,988,000 | 494 |
| 2015-07-06 | 495 | 495 | 487 | 489 | 1,208,000 | 489 |
| 2015-07-03 | 501 | 503 | 496 | 498 | 1,418,000 | 498 |
| 2015-07-02 | 503 | 504 | 499 | 503 | 1,109,000 | 503 |
| 2015-07-01 | 508 | 508 | 500 | 501 | 1,355,000 | 501 |
| 2015-06-30 | 508 | 509 | 503 | 507 | 1,399,000 | 507 |
| 2015-06-29 | 512 | 516 | 508 | 511 | 772,000 | 511 |
| 2015-06-26 | 526 | 530 | 520 | 522 | 803,000 | 522 |
| 2015-06-25 | 531 | 531 | 525 | 526 | 762,000 | 526 |
| 2015-06-24 | 532 | 534 | 527 | 532 | 836,000 | 532 |
| 2015-06-23 | 522 | 530 | 522 | 530 | 1,544,000 | 530 |
| 2015-06-22 | 514 | 518 | 512 | 516 | 835,000 | 516 |
| 2015-06-19 | 514 | 517 | 507 | 514 | 1,127,000 | 514 |
| 2015-06-18 | 510 | 515 | 506 | 506 | 722,000 | 506 |
| 2015-06-17 | 515 | 519 | 508 | 510 | 1,210,000 | 510 |
| 2015-06-16 | 520 | 521 | 508 | 512 | 2,076,000 | 512 |
| 2015-06-15 | 528 | 530 | 519 | 521 | 1,308,000 | 521 |
| 2015-06-12 | 541 | 543 | 529 | 531 | 1,711,000 | 531 |
| 2015-06-11 | 535 | 545 | 535 | 541 | 979,000 | 541 |
| 2015-06-10 | 541 | 550 | 538 | 541 | 953,000 | 541 |
| 2015-06-09 | 556 | 562 | 543 | 544 | 955,000 | 544 |
| 2015-06-08 | 565 | 565 | 557 | 562 | 751,000 | 562 |
| 2015-06-05 | 556 | 566 | 553 | 565 | 753,000 | 565 |
| 2015-06-04 | 560 | 567 | 559 | 564 | 818,000 | 564 |
| 2015-06-03 | 553 | 559 | 550 | 554 | 917,000 | 554 |
| 2015-06-02 | 554 | 560 | 549 | 560 | 598,000 | 560 |
| 2015-06-01 | 542 | 556 | 542 | 553 | 835,000 | 553 |
| 2015-05-29 | 542 | 558 | 541 | 550 | 1,462,000 | 550 |
| 2015-05-28 | 556 | 559 | 549 | 549 | 642,000 | 549 |
| 2015-05-27 | 552 | 557 | 546 | 555 | 1,319,000 | 555 |
| 2015-05-26 | 531 | 557 | 531 | 551 | 2,246,000 | 551 |
| 2015-05-25 | 534 | 535 | 524 | 528 | 3,436,000 | 528 |
| 2015-05-22 | 561 | 579 | 527 | 534 | 4,192,000 | 534 |
| 2015-05-21 | 557 | 565 | 553 | 555 | 1,368,000 | 555 |
| 2015-05-20 | 553 | 555 | 547 | 554 | 1,047,000 | 554 |
| 2015-05-19 | 543 | 555 | 543 | 549 | 763,000 | 549 |
| 2015-05-18 | 549 | 553 | 542 | 545 | 909,000 | 545 |
| 2015-05-15 | 553 | 555 | 531 | 547 | 2,049,000 | 547 |
| 2015-05-14 | 529 | 557 | 519 | 550 | 2,993,000 | 550 |
| 2015-05-13 | 535 | 535 | 527 | 530 | 735,000 | 530 |
| 2015-05-12 | 530 | 537 | 529 | 535 | 722,000 | 535 |
| 2015-05-11 | 536 | 547 | 534 | 535 | 1,332,000 | 535 |
| 2015-05-08 | 526 | 534 | 526 | 532 | 828,000 | 532 |
| 2015-05-07 | 526 | 534 | 522 | 526 | 780,000 | 526 |
| 2015-05-01 | 522 | 532 | 521 | 526 | 876,000 | 526 |
| 2015-04-30 | 524 | 530 | 521 | 525 | 872,000 | 525 |
| 2015-04-28 | 526 | 534 | 525 | 526 | 748,000 | 526 |
| 2015-04-27 | 529 | 532 | 526 | 529 | 664,000 | 529 |
| 2015-04-24 | 531 | 537 | 529 | 529 | 636,000 | 529 |
| 2015-04-23 | 528 | 534 | 527 | 529 | 664,000 | 529 |
| 2015-04-22 | 525 | 528 | 520 | 527 | 738,000 | 527 |
| 2015-04-21 | 518 | 523 | 513 | 523 | 761,000 | 523 |
| 2015-04-20 | 530 | 530 | 515 | 518 | 1,093,000 | 518 |
| 2015-04-17 | 503 | 536 | 503 | 530 | 1,996,000 | 530 |
| 2015-04-16 | 513 | 531 | 509 | 529 | 1,547,000 | 529 |
| 2015-04-15 | 510 | 515 | 506 | 509 | 1,154,000 | 509 |
| 2015-04-14 | 499 | 512 | 499 | 511 | 1,295,000 | 511 |
| 2015-04-13 | 499 | 501 | 494 | 499 | 1,366,000 | 499 |
| 2015-04-10 | 498 | 500 | 495 | 499 | 1,070,000 | 499 |
| 2015-04-09 | 506 | 506 | 498 | 501 | 838,000 | 501 |
| 2015-04-08 | 510 | 513 | 500 | 502 | 1,076,000 | 502 |
| 2015-04-07 | 502 | 511 | 502 | 506 | 761,000 | 506 |
| 2015-04-06 | 510 | 513 | 498 | 502 | 1,104,000 | 502 |
| 2015-04-03 | 526 | 526 | 520 | 522 | 297,000 | 522 |
| 2015-04-02 | 511 | 530 | 511 | 526 | 899,000 | 526 |
| 2015-04-01 | 509 | 516 | 505 | 510 | 1,166,000 | 510 |
| 2015-03-31 | 509 | 515 | 508 | 509 | 791,000 | 509 |
| 2015-03-30 | 498 | 504 | 492 | 502 | 784,000 | 502 |
| 2015-03-27 | 514 | 515 | 496 | 504 | 1,188,000 | 504 |
| 2015-03-26 | 528 | 528 | 512 | 513 | 1,149,000 | 513 |
| 2015-03-25 | 531 | 531 | 526 | 529 | 565,000 | 529 |
| 2015-03-24 | 528 | 531 | 525 | 528 | 678,000 | 528 |
| 2015-03-23 | 528 | 531 | 525 | 529 | 512,000 | 529 |
| 2015-03-20 | 529 | 533 | 526 | 528 | 805,000 | 528 |
| 2015-03-19 | 523 | 531 | 522 | 529 | 739,000 | 529 |
| 2015-03-18 | 526 | 526 | 519 | 521 | 688,000 | 521 |
| 2015-03-17 | 525 | 529 | 518 | 525 | 812,000 | 525 |
| 2015-03-16 | 517 | 519 | 513 | 518 | 752,000 | 518 |
| 2015-03-13 | 530 | 531 | 514 | 516 | 1,740,000 | 516 |
| 2015-03-12 | 524 | 532 | 523 | 528 | 890,000 | 528 |
| 2015-03-11 | 521 | 530 | 519 | 525 | 532,000 | 525 |
| 2015-03-10 | 535 | 535 | 519 | 525 | 1,318,000 | 525 |
| 2015-03-09 | 535 | 540 | 534 | 536 | 505,000 | 536 |
| 2015-03-06 | 545 | 545 | 534 | 540 | 668,000 | 540 |
| 2015-03-05 | 541 | 545 | 538 | 540 | 361,000 | 540 |
| 2015-03-04 | 539 | 544 | 535 | 539 | 499,000 | 539 |
| 2015-03-03 | 548 | 550 | 542 | 547 | 473,000 | 547 |
| 2015-03-02 | 552 | 555 | 544 | 545 | 720,000 | 545 |
| 2015-02-27 | 555 | 558 | 548 | 552 | 881,000 | 552 |
| 2015-02-26 | 540 | 554 | 540 | 554 | 1,008,000 | 554 |
| 2015-02-25 | 524 | 541 | 524 | 540 | 838,000 | 540 |
| 2015-02-24 | 533 | 536 | 522 | 524 | 1,545,000 | 524 |
| 2015-02-23 | 538 | 539 | 532 | 537 | 648,000 | 537 |
| 2015-02-20 | 537 | 542 | 533 | 538 | 773,000 | 538 |
| 2015-02-19 | 538 | 540 | 533 | 537 | 661,000 | 537 |
| 2015-02-18 | 539 | 542 | 537 | 540 | 850,000 | 540 |
| 2015-02-17 | 529 | 539 | 529 | 537 | 734,000 | 537 |
| 2015-02-16 | 524 | 535 | 522 | 533 | 769,000 | 533 |
| 2015-02-13 | 521 | 524 | 517 | 521 | 713,000 | 521 |
| 2015-02-12 | 524 | 525 | 518 | 520 | 828,000 | 520 |
| 2015-02-10 | 522 | 525 | 511 | 514 | 1,038,000 | 514 |
| 2015-02-09 | 515 | 526 | 514 | 524 | 991,000 | 524 |
| 2015-02-06 | 514 | 519 | 509 | 513 | 850,000 | 513 |
| 2015-02-05 | 507 | 519 | 507 | 513 | 676,000 | 513 |
| 2015-02-04 | 504 | 517 | 501 | 513 | 1,533,000 | 513 |
| 2015-02-03 | 505 | 509 | 502 | 506 | 1,236,000 | 506 |
| 2015-02-02 | 491 | 508 | 488 | 504 | 1,113,000 | 504 |
| 2015-01-30 | 492 | 500 | 488 | 497 | 889,000 | 497 |
| 2015-01-29 | 492 | 498 | 486 | 489 | 597,000 | 489 |
| 2015-01-28 | 485 | 497 | 483 | 495 | 689,000 | 495 |
| 2015-01-27 | 485 | 488 | 484 | 488 | 386,000 | 488 |
| 2015-01-26 | 476 | 484 | 473 | 481 | 785,000 | 481 |
| 2015-01-23 | 470 | 477 | 467 | 476 | 911,000 | 476 |
| 2015-01-22 | 460 | 467 | 458 | 465 | 685,000 | 465 |
| 2015-01-21 | 472 | 472 | 457 | 458 | 1,083,000 | 458 |
| 2015-01-20 | 461 | 471 | 461 | 471 | 508,000 | 471 |
| 2015-01-19 | 461 | 461 | 457 | 460 | 430,000 | 460 |
| 2015-01-16 | 458 | 460 | 451 | 455 | 920,000 | 455 |
| 2015-01-15 | 457 | 466 | 457 | 464 | 1,091,000 | 464 |
| 2015-01-14 | 458 | 462 | 456 | 458 | 826,000 | 458 |
| 2015-01-13 | 464 | 464 | 457 | 461 | 975,000 | 461 |
| 2015-01-09 | 476 | 478 | 462 | 466 | 1,500,000 | 466 |
| 2015-01-08 | 478 | 485 | 474 | 476 | 1,014,000 | 476 |
| 2015-01-07 | 476 | 481 | 474 | 474 | 743,000 | 474 |
| 2015-01-06 | 488 | 488 | 477 | 479 | 909,000 | 479 |
| 2015-01-05 | 494 | 500 | 490 | 497 | 802,000 | 497 |
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
