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
2016-12-30	640	640	633	636	958,900	636
2016-12-29	641	646	639	640	1,717,200	640
2016-12-28	642	649	640	643	1,476,100	643
2016-12-27	648	656	641	647	2,487,200	647
2016-12-26	667	670	666	668	1,062,300	668
2016-12-22	656	665	655	664	1,208,000	664
2016-12-21	666	668	655	656	1,413,200	656
2016-12-20	659	664	657	659	1,420,300	659
2016-12-19	645	661	645	659	1,556,900	659
2016-12-16	650	650	641	645	1,295,900	645
2016-12-15	652	653	647	647	1,469,000	647
2016-12-14	662	665	652	653	1,639,500	653
2016-12-13	649	664	648	662	2,374,300	662
2016-12-12	650	653	643	650	2,194,700	650
2016-12-09	636	648	633	645	2,467,100	645
2016-12-08	639	644	634	636	1,750,800	636
2016-12-07	622	632	622	629	2,263,600	629
2016-12-06	630	630	615	617	4,123,500	617
2016-12-05	642	645	624	632	3,385,000	632
2016-12-02	653	655	643	652	2,532,500	652
2016-12-01	676	676	659	663	2,901,700	663
2016-11-30	680	681	674	677	1,067,000	677
2016-11-29	675	687	674	678	1,537,300	678
2016-11-28	677	683	671	682	1,200,700	682
2016-11-25	683	685	675	680	1,157,500	680
2016-11-24	684	692	676	683	2,634,400	683
2016-11-22	655	673	654	671	1,627,300	671
2016-11-21	665	669	651	654	1,506,600	654
2016-11-18	667	669	660	665	1,645,000	665
2016-11-17	652	662	652	657	963,300	657
2016-11-16	647	657	639	654	1,343,700	654
2016-11-15	645	653	639	642	1,464,700	642
2016-11-14	651	658	642	645	1,878,200	645
2016-11-11	657	659	639	645	1,583,800	645
2016-11-10	666	669	652	657	1,530,000	657
2016-11-09	661	668	637	647	2,236,000	647
2016-11-08	666	670	649	654	2,187,500	654
2016-11-07	689	689	663	669	1,884,700	669
2016-11-04	675	689	671	679	1,842,900	679
2016-11-02	660	677	641	670	2,526,700	670
2016-11-01	656	663	649	660	1,228,800	660
2016-10-31	655	662	652	659	1,134,000	659
2016-10-28	662	665	652	654	2,017,600	654
2016-10-27	663	663	657	661	825,200	661
2016-10-26	654	663	653	662	1,162,400	662
2016-10-25	652	657	647	655	1,242,500	655
2016-10-24	650	657	647	656	913,000	656
2016-10-21	657	662	649	654	1,335,100	654
2016-10-20	658	659	652	659	952,900	659
2016-10-19	656	660	654	658	916,200	658
2016-10-17	648	651	641	646	988,200	646
2016-10-13	644	652	641	648	1,428,100	648
2016-10-12	643	651	639	639	1,357,700	639
2016-10-11	649	655	644	648	1,006,100	648
2016-10-07	638	649	638	645	1,285,800	645
2016-10-06	638	643	632	640	1,343,300	640
2016-10-05	638	640	629	631	757,600	631
2016-10-04	633	636	624	634	1,318,400	634
2016-10-03	620	634	618	632	1,505,400	632
2016-09-30	618	623	613	618	1,633,000	618
2016-09-29	639	639	624	625	1,995,000	625
2016-09-28	637	641	634	640	891,000	640
2016-09-27	636	648	632	648	916,000	648
2016-09-26	649	656	642	642	1,266,000	642
2016-09-23	637	651	631	650	1,312,000	650
2016-09-21	630	639	622	638	1,304,000	638
2016-09-20	622	632	616	625	1,214,000	625
2016-09-16	625	630	615	619	1,010,000	619
2016-09-15	613	624	611	620	1,064,000	620
2016-09-14	610	616	610	612	626,000	612
2016-09-13	616	622	610	615	882,000	615
2016-09-12	615	622	613	616	930,000	616
2016-09-09	633	637	622	623	1,319,000	623
2016-09-08	632	635	625	631	1,212,000	631
2016-09-07	630	651	630	632	1,953,000	632
2016-09-06	610	632	609	630	1,363,000	630
2016-09-05	607	619	598	617	1,685,000	617
2016-09-02	615	621	606	608	1,635,000	608
2016-09-01	619	625	612	615	1,628,000	615
2016-08-31	623	627	614	615	2,347,000	615
2016-08-30	627	633	619	620	1,894,000	620
2016-08-29	655	665	618	623	3,498,000	623
2016-08-26	640	643	634	634	1,257,000	634
2016-08-25	631	640	629	640	1,423,000	640
2016-08-24	628	631	624	629	1,259,000	629
2016-08-23	624	636	623	632	2,344,000	632
2016-08-22	610	617	603	615	1,098,000	615
2016-08-19	620	621	608	610	1,185,000	610
2016-08-18	605	625	604	621	2,433,000	621
2016-08-17	602	607	596	602	1,297,000	602
2016-08-16	610	612	603	607	1,318,000	607
2016-08-15	632	633	606	607	2,074,000	607
2016-08-12	636	646	628	641	1,481,000	641
2016-08-10	622	635	622	627	1,526,000	627
2016-08-09	607	624	603	622	1,534,000	622
2016-08-08	614	620	599	605	2,228,000	605
2016-08-05	608	624	606	613	2,356,000	613
2016-08-04	665	665	601	607	4,460,000	607
2016-08-03	644	666	626	656	2,626,000	656
2016-08-02	687	715	614	643	6,576,000	643
2016-08-01	666	685	661	685	1,951,000	685
2016-07-29	676	676	658	674	1,560,000	674
2016-07-28	683	688	672	672	906,000	672
2016-07-27	686	698	676	680	1,856,000	680
2016-07-26	667	682	661	678	1,892,000	678
2016-07-25	663	670	646	667	2,562,000	667
2016-07-22	666	679	663	665	1,298,000	665
2016-07-21	684	686	672	676	1,131,000	676
2016-07-20	680	681	667	681	1,320,000	681
2016-07-19	678	682	666	681	2,263,000	681
2016-07-15	687	689	661	668	1,644,000	668
2016-07-14	676	688	676	686	1,468,000	686
2016-07-13	671	685	658	672	3,361,000	672
2016-07-12	709	713	673	681	3,382,000	681
2016-07-11	709	717	701	709	1,692,000	709
2016-07-08	700	706	692	693	1,316,000	693
2016-07-07	713	714	695	698	1,664,000	698
2016-07-06	696	713	694	713	1,949,000	713
2016-07-05	684	700	678	697	1,352,000	697
2016-07-04	667	691	664	687	1,429,000	687
2016-07-01	661	674	657	671	899,000	671
2016-06-30	664	668	656	662	1,312,000	662
2016-06-29	656	677	655	664	1,880,000	664
2016-06-28	635	650	634	646	1,651,000	646
2016-06-27	611	649	610	647	2,358,000	647
2016-06-24	641	641	592	594	2,086,000	594
2016-06-23	643	648	635	640	815,000	640
2016-06-22	640	642	633	639	790,000	639
2016-06-21	640	642	631	642	1,077,000	642
2016-06-20	637	653	637	646	1,493,000	646
2016-06-17	630	642	623	625	2,070,000	625
2016-06-16	628	640	622	628	1,724,000	628
2016-06-15	631	645	622	637	1,391,000	637
2016-06-14	639	649	628	635	1,871,000	635
2016-06-13	659	659	642	646	2,119,000	646
2016-06-10	668	676	659	664	2,972,000	664
2016-06-09	696	708	662	678	3,020,000	678
2016-06-08	678	699	678	695	1,684,000	695
2016-06-07	681	685	672	680	1,295,000	680
2016-06-06	668	687	664	683	2,363,000	683
2016-06-03	667	679	660	667	1,913,000	667
2016-06-02	667	674	653	657	1,473,000	657
2016-06-01	670	670	652	660	1,216,000	660
2016-05-31	674	679	668	671	1,838,000	671
2016-05-30	663	677	655	674	1,994,000	674
2016-05-27	649	658	645	655	968,000	655
2016-05-26	645	652	641	644	963,000	644
2016-05-25	648	654	639	643	1,172,000	643
2016-05-24	627	642	620	635	1,868,000	635
2016-05-23	631	639	620	626	1,911,000	626
2016-05-20	650	665	626	631	3,439,000	631
2016-05-19	626	647	625	647	4,599,000	647
2016-05-18	607	611	588	602	2,437,000	602
2016-05-17	626	626	596	609	4,579,000	609
2016-05-16	639	646	631	634	4,899,000	634
2016-05-13	579	601	571	579	1,572,000	579
2016-05-12	576	582	573	580	1,052,000	580
2016-05-11	588	588	572	578	917,000	578
2016-05-10	570	579	568	578	900,000	578
2016-05-09	580	582	570	570	824,000	570
2016-05-06	580	583	571	578	794,000	578
2016-05-02	580	585	571	578	1,238,000	578
2016-04-28	612	617	596	598	1,633,000	598
2016-04-27	602	610	600	607	1,185,000	607
2016-04-26	591	599	587	599	988,000	599
2016-04-25	608	608	592	595	1,044,000	595
2016-04-22	601	608	598	608	743,000	608
2016-04-21	605	610	601	610	1,138,000	610
2016-04-20	597	604	590	596	1,014,000	596
2016-04-19	593	598	587	592	697,000	592
2016-04-18	566	587	566	581	1,190,000	581
2016-04-15	581	591	580	586	687,000	586
2016-04-14	583	588	568	588	1,377,000	588
2016-04-13	590	591	568	571	1,525,000	571
2016-04-12	569	587	568	581	1,009,000	581
2016-04-11	571	573	557	568	1,127,000	568
2016-04-08	556	576	555	572	1,146,000	572
2016-04-07	552	566	551	565	1,057,000	565
2016-04-06	551	560	546	553	985,000	553
2016-04-05	572	572	549	551	1,286,000	551
2016-04-04	557	568	556	562	1,172,000	562
2016-04-01	568	568	551	551	1,026,000	551
2016-03-31	579	579	567	568	1,384,000	568
2016-03-30	591	592	574	575	1,539,000	575
2016-03-29	581	593	579	593	978,000	593
2016-03-28	584	591	580	588	1,107,000	588
2016-03-25	589	591	577	581	1,163,000	581
2016-03-24	587	594	585	589	716,000	589
2016-03-23	600	600	588	593	905,000	593
2016-03-22	590	600	588	600	708,000	600
2016-03-18	588	590	581	587	1,051,000	587
2016-03-17	603	603	580	585	1,833,000	585
2016-03-16	594	602	593	599	791,000	599
2016-03-15	599	605	595	603	1,058,000	603
2016-03-14	611	613	596	605	1,559,000	605
2016-03-11	597	607	594	606	2,138,000	606
2016-03-10	578	600	576	596	2,832,000	596
2016-03-09	570	572	553	566	1,269,000	566
2016-03-08	581	584	567	579	1,317,000	579
2016-03-07	582	589	580	586	1,028,000	586
2016-03-04	583	591	576	587	1,633,000	587
2016-03-03	582	584	575	583	1,897,000	583
2016-03-02	575	582	566	579	2,151,000	579
2016-03-01	551	570	551	565	2,375,000	565
2016-02-29	572	577	550	551	1,554,000	551
2016-02-26	565	581	562	565	2,594,000	565
2016-02-25	540	566	540	559	2,542,000	559
2016-02-24	541	557	535	540	1,647,000	540
2016-02-23	546	552	539	545	2,283,000	545
2016-02-22	536	543	524	539	2,246,000	539
2016-02-19	536	542	526	537	1,548,000	537
2016-02-18	542	547	535	543	2,610,000	543
2016-02-17	534	536	521	533	2,884,000	533
2016-02-16	548	561	535	538	3,802,000	538
2016-02-15	563	572	539	561	3,361,000	561
2016-02-12	549	586	547	557	4,387,000	557
2016-02-10	583	583	547	559	2,689,000	559
2016-02-09	599	605	572	578	3,759,000	578
2016-02-08	603	619	594	616	1,886,000	616
2016-02-05	608	619	601	613	3,046,000	613
2016-02-04	589	619	589	618	6,278,000	618
2016-02-03	568	594	564	586	6,212,000	586
2016-02-02	517	524	506	508	1,123,000	508
2016-02-01	520	524	514	522	912,000	522
2016-01-29	506	518	499	515	1,296,000	515
2016-01-28	494	516	493	500	1,857,000	500
2016-01-27	490	497	486	496	1,012,000	496
2016-01-26	481	486	472	481	1,036,000	481
2016-01-25	495	495	481	490	1,122,000	490
2016-01-22	470	482	465	481	1,341,000	481
2016-01-21	468	481	459	460	1,457,000	460
2016-01-20	495	495	472	474	1,277,000	474
2016-01-19	492	499	485	492	1,152,000	492
2016-01-18	484	494	479	491	1,400,000	491
2016-01-15	499	503	489	492	2,169,000	492
2016-01-14	493	501	486	498	2,055,000	498
2016-01-13	507	518	502	510	1,366,000	510
2016-01-12	515	522	501	502	1,160,000	502
2016-01-08	522	532	520	525	1,218,000	525
2016-01-07	547	550	527	527	2,372,000	527
2016-01-06	545	568	544	556	3,353,000	556
2016-01-05	524	552	522	543	2,967,000	543
2016-01-04	519	531	516	518	986,000	518

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31