3941 レンゴー(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30640640633636958,900636
2016-12-296416466396401,717,200640
2016-12-286426496406431,476,100643
2016-12-276486566416472,487,200647
2016-12-266676706666681,062,300668
2016-12-226566656556641,208,000664
2016-12-216666686556561,413,200656
2016-12-206596646576591,420,300659
2016-12-196456616456591,556,900659
2016-12-166506506416451,295,900645
2016-12-156526536476471,469,000647
2016-12-146626656526531,639,500653
2016-12-136496646486622,374,300662
2016-12-126506536436502,194,700650
2016-12-096366486336452,467,100645
2016-12-086396446346361,750,800636
2016-12-076226326226292,263,600629
2016-12-066306306156174,123,500617
2016-12-056426456246323,385,000632
2016-12-026536556436522,532,500652
2016-12-016766766596632,901,700663
2016-11-306806816746771,067,000677
2016-11-296756876746781,537,300678
2016-11-286776836716821,200,700682
2016-11-256836856756801,157,500680
2016-11-246846926766832,634,400683
2016-11-226556736546711,627,300671
2016-11-216656696516541,506,600654
2016-11-186676696606651,645,000665
2016-11-17652662652657963,300657
2016-11-166476576396541,343,700654
2016-11-156456536396421,464,700642
2016-11-146516586426451,878,200645
2016-11-116576596396451,583,800645
2016-11-106666696526571,530,000657
2016-11-096616686376472,236,000647
2016-11-086666706496542,187,500654
2016-11-076896896636691,884,700669
2016-11-046756896716791,842,900679
2016-11-026606776416702,526,700670
2016-11-016566636496601,228,800660
2016-10-316556626526591,134,000659
2016-10-286626656526542,017,600654
2016-10-27663663657661825,200661
2016-10-266546636536621,162,400662
2016-10-256526576476551,242,500655
2016-10-24650657647656913,000656
2016-10-216576626496541,335,100654
2016-10-20658659652659952,900659
2016-10-19656660654658916,200658
2016-10-17648651641646988,200646
2016-10-136446526416481,428,100648
2016-10-126436516396391,357,700639
2016-10-116496556446481,006,100648
2016-10-076386496386451,285,800645
2016-10-066386436326401,343,300640
2016-10-05638640629631757,600631
2016-10-046336366246341,318,400634
2016-10-036206346186321,505,400632
2016-09-306186236136181,633,000618
2016-09-296396396246251,995,000625
2016-09-28637641634640891,000640
2016-09-27636648632648916,000648
2016-09-266496566426421,266,000642
2016-09-236376516316501,312,000650
2016-09-216306396226381,304,000638
2016-09-206226326166251,214,000625
2016-09-166256306156191,010,000619
2016-09-156136246116201,064,000620
2016-09-14610616610612626,000612
2016-09-13616622610615882,000615
2016-09-12615622613616930,000616
2016-09-096336376226231,319,000623
2016-09-086326356256311,212,000631
2016-09-076306516306321,953,000632
2016-09-066106326096301,363,000630
2016-09-056076195986171,685,000617
2016-09-026156216066081,635,000608
2016-09-016196256126151,628,000615
2016-08-316236276146152,347,000615
2016-08-306276336196201,894,000620
2016-08-296556656186233,498,000623
2016-08-266406436346341,257,000634
2016-08-256316406296401,423,000640
2016-08-246286316246291,259,000629
2016-08-236246366236322,344,000632
2016-08-226106176036151,098,000615
2016-08-196206216086101,185,000610
2016-08-186056256046212,433,000621
2016-08-176026075966021,297,000602
2016-08-166106126036071,318,000607
2016-08-156326336066072,074,000607
2016-08-126366466286411,481,000641
2016-08-106226356226271,526,000627
2016-08-096076246036221,534,000622
2016-08-086146205996052,228,000605
2016-08-056086246066132,356,000613
2016-08-046656656016074,460,000607
2016-08-036446666266562,626,000656
2016-08-026877156146436,576,000643
2016-08-016666856616851,951,000685
2016-07-296766766586741,560,000674
2016-07-28683688672672906,000672
2016-07-276866986766801,856,000680
2016-07-266676826616781,892,000678
2016-07-256636706466672,562,000667
2016-07-226666796636651,298,000665
2016-07-216846866726761,131,000676
2016-07-206806816676811,320,000681
2016-07-196786826666812,263,000681
2016-07-156876896616681,644,000668
2016-07-146766886766861,468,000686
2016-07-136716856586723,361,000672
2016-07-127097136736813,382,000681
2016-07-117097177017091,692,000709
2016-07-087007066926931,316,000693
2016-07-077137146956981,664,000698
2016-07-066967136947131,949,000713
2016-07-056847006786971,352,000697
2016-07-046676916646871,429,000687
2016-07-01661674657671899,000671
2016-06-306646686566621,312,000662
2016-06-296566776556641,880,000664
2016-06-286356506346461,651,000646
2016-06-276116496106472,358,000647
2016-06-246416415925942,086,000594
2016-06-23643648635640815,000640
2016-06-22640642633639790,000639
2016-06-216406426316421,077,000642
2016-06-206376536376461,493,000646
2016-06-176306426236252,070,000625
2016-06-166286406226281,724,000628
2016-06-156316456226371,391,000637
2016-06-146396496286351,871,000635
2016-06-136596596426462,119,000646
2016-06-106686766596642,972,000664
2016-06-096967086626783,020,000678
2016-06-086786996786951,684,000695
2016-06-076816856726801,295,000680
2016-06-066686876646832,363,000683
2016-06-036676796606671,913,000667
2016-06-026676746536571,473,000657
2016-06-016706706526601,216,000660
2016-05-316746796686711,838,000671
2016-05-306636776556741,994,000674
2016-05-27649658645655968,000655
2016-05-26645652641644963,000644
2016-05-256486546396431,172,000643
2016-05-246276426206351,868,000635
2016-05-236316396206261,911,000626
2016-05-206506656266313,439,000631
2016-05-196266476256474,599,000647
2016-05-186076115886022,437,000602
2016-05-176266265966094,579,000609
2016-05-166396466316344,899,000634
2016-05-135796015715791,572,000579
2016-05-125765825735801,052,000580
2016-05-11588588572578917,000578
2016-05-10570579568578900,000578
2016-05-09580582570570824,000570
2016-05-06580583571578794,000578
2016-05-025805855715781,238,000578
2016-04-286126175965981,633,000598
2016-04-276026106006071,185,000607
2016-04-26591599587599988,000599
2016-04-256086085925951,044,000595
2016-04-22601608598608743,000608
2016-04-216056106016101,138,000610
2016-04-205976045905961,014,000596
2016-04-19593598587592697,000592
2016-04-185665875665811,190,000581
2016-04-15581591580586687,000586
2016-04-145835885685881,377,000588
2016-04-135905915685711,525,000571
2016-04-125695875685811,009,000581
2016-04-115715735575681,127,000568
2016-04-085565765555721,146,000572
2016-04-075525665515651,057,000565
2016-04-06551560546553985,000553
2016-04-055725725495511,286,000551
2016-04-045575685565621,172,000562
2016-04-015685685515511,026,000551
2016-03-315795795675681,384,000568
2016-03-305915925745751,539,000575
2016-03-29581593579593978,000593
2016-03-285845915805881,107,000588
2016-03-255895915775811,163,000581
2016-03-24587594585589716,000589
2016-03-23600600588593905,000593
2016-03-22590600588600708,000600
2016-03-185885905815871,051,000587
2016-03-176036035805851,833,000585
2016-03-16594602593599791,000599
2016-03-155996055956031,058,000603
2016-03-146116135966051,559,000605
2016-03-115976075946062,138,000606
2016-03-105786005765962,832,000596
2016-03-095705725535661,269,000566
2016-03-085815845675791,317,000579
2016-03-075825895805861,028,000586
2016-03-045835915765871,633,000587
2016-03-035825845755831,897,000583
2016-03-025755825665792,151,000579
2016-03-015515705515652,375,000565
2016-02-295725775505511,554,000551
2016-02-265655815625652,594,000565
2016-02-255405665405592,542,000559
2016-02-245415575355401,647,000540
2016-02-235465525395452,283,000545
2016-02-225365435245392,246,000539
2016-02-195365425265371,548,000537
2016-02-185425475355432,610,000543
2016-02-175345365215332,884,000533
2016-02-165485615355383,802,000538
2016-02-155635725395613,361,000561
2016-02-125495865475574,387,000557
2016-02-105835835475592,689,000559
2016-02-095996055725783,759,000578
2016-02-086036195946161,886,000616
2016-02-056086196016133,046,000613
2016-02-045896195896186,278,000618
2016-02-035685945645866,212,000586
2016-02-025175245065081,123,000508
2016-02-01520524514522912,000522
2016-01-295065184995151,296,000515
2016-01-284945164935001,857,000500
2016-01-274904974864961,012,000496
2016-01-264814864724811,036,000481
2016-01-254954954814901,122,000490
2016-01-224704824654811,341,000481
2016-01-214684814594601,457,000460
2016-01-204954954724741,277,000474
2016-01-194924994854921,152,000492
2016-01-184844944794911,400,000491
2016-01-154995034894922,169,000492
2016-01-144935014864982,055,000498
2016-01-135075185025101,366,000510
2016-01-125155225015021,160,000502
2016-01-085225325205251,218,000525
2016-01-075475505275272,372,000527
2016-01-065455685445563,353,000556
2016-01-055245525225432,967,000543
2016-01-04519531516518986,000518

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