3941 レンゴー(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	827	830	820	823	699,300	823
2017-12-28	825	834	819	822	901,400	822
2017-12-27	810	824	810	822	887,900	822
2017-12-26	815	819	804	806	801,300	806
2017-12-25	810	812	803	811	367,100	811
2017-12-22	807	812	802	810	777,700	810
2017-12-21	802	811	801	807	748,500	807
2017-12-20	805	812	797	809	1,174,300	809
2017-12-19	811	820	804	805	1,090,600	805
2017-12-18	809	818	805	816	1,467,100	816
2017-12-15	792	802	781	794	2,794,400	794
2017-12-14	757	769	748	769	1,664,600	769
2017-12-13	760	761	748	751	777,200	751
2017-12-12	750	761	748	759	905,300	759
2017-12-11	755	757	742	748	1,163,800	748
2017-12-08	728	752	728	750	1,888,200	750
2017-12-07	715	727	712	725	1,066,500	725
2017-12-06	734	735	714	718	1,695,900	718
2017-12-05	730	737	722	736	829,900	736
2017-12-04	726	735	726	730	768,900	730
2017-12-01	730	730	717	723	883,900	723
2017-11-30	723	732	720	729	1,271,100	729
2017-11-29	722	728	702	726	1,249,300	726
2017-11-28	712	717	708	713	1,138,800	713
2017-11-27	721	721	708	710	1,307,900	710
2017-11-24	718	727	714	723	1,010,800	723
2017-11-22	727	733	717	718	1,740,400	718
2017-11-21	712	723	710	721	2,141,900	721
2017-11-20	732	735	730	732	776,900	732
2017-11-17	760	762	729	734	2,669,100	734
2017-11-16	726	749	724	749	1,357,600	749
2017-11-15	751	752	730	733	1,454,500	733
2017-11-13	750	752	742	748	1,152,200	748
2017-11-10	747	753	744	745	1,648,200	745
2017-11-09	764	768	745	754	1,929,700	754
2017-11-08	759	771	751	770	1,807,700	770
2017-11-07	763	778	760	770	2,205,800	770
2017-11-06	780	786	757	769	2,659,700	769
2017-11-02	775	797	765	795	3,737,500	795
2017-11-01	744	782	740	772	4,421,000	772
2017-10-31	748	754	741	741	1,985,200	741
2017-10-30	760	764	732	741	3,047,000	741
2017-10-27	706	716	702	715	1,023,400	715
2017-10-26	702	708	700	705	814,900	705
2017-10-25	701	704	697	700	1,155,200	700
2017-10-24	688	700	686	698	1,424,700	698
2017-10-23	690	692	684	689	767,500	689
2017-10-20	685	687	679	685	995,100	685
2017-10-19	685	693	682	686	1,271,000	686
2017-10-18	676	685	674	683	1,154,800	683
2017-10-17	676	677	670	675	809,700	675
2017-10-16	675	678	669	676	904,000	676
2017-10-13	670	679	670	672	1,328,600	672
2017-10-12	656	676	652	673	2,115,200	673
2017-10-11	656	663	653	660	1,000,600	660
2017-10-10	651	661	648	654	1,022,400	654
2017-10-06	655	658	641	643	978,900	643
2017-10-05	661	665	644	648	1,671,800	648
2017-10-04	659	661	652	657	976,900	657
2017-10-03	668	668	658	661	1,187,600	661
2017-10-02	672	672	663	665	741,800	665
2017-09-29	665	671	662	669	1,626,100	669
2017-09-28	668	668	660	663	1,270,900	663
2017-09-27	668	675	666	667	1,359,500	667
2017-09-26	659	672	658	670	1,599,800	670
2017-09-25	657	685	657	662	4,606,100	662
2017-09-22	642	646	636	638	710,800	638
2017-09-21	648	650	640	640	922,000	640
2017-09-20	641	648	640	648	1,207,000	648
2017-09-19	637	641	635	640	860,400	640
2017-09-15	631	635	629	632	930,700	632
2017-09-14	628	634	625	630	993,500	630
2017-09-13	628	628	622	624	1,137,100	624
2017-09-12	632	635	627	629	885,100	629
2017-09-11	626	632	625	626	600,500	626
2017-09-08	624	631	622	624	1,192,900	624
2017-09-07	615	630	615	629	915,100	629
2017-09-06	615	615	610	614	680,600	614
2017-09-05	628	628	617	617	733,300	617
2017-09-04	628	633	624	625	663,200	625
2017-09-01	638	639	625	629	1,038,200	629
2017-08-31	626	639	625	635	1,977,100	635
2017-08-30	618	628	615	628	1,204,500	628
2017-08-29	617	617	612	614	668,100	614
2017-08-28	614	621	614	621	712,400	621
2017-08-25	617	618	612	614	544,700	614
2017-08-24	617	620	613	614	660,800	614
2017-08-23	624	624	615	617	755,600	617
2017-08-22	620	622	619	620	730,600	620
2017-08-21	627	628	622	625	713,400	625
2017-08-18	618	628	615	626	781,900	626
2017-08-17	627	629	623	628	565,000	628
2017-08-16	613	627	612	626	969,900	626
2017-08-15	615	618	612	618	906,500	618
2017-08-14	608	618	605	613	1,388,300	613
2017-08-10	617	620	615	619	986,000	619
2017-08-09	615	620	607	616	1,710,900	616
2017-08-08	618	622	612	613	742,200	613
2017-08-07	613	618	611	615	1,259,700	615
2017-08-04	607	610	603	604	1,562,200	604
2017-08-03	610	621	606	614	2,740,300	614
2017-08-02	630	631	604	615	3,396,200	615
2017-08-01	625	630	620	630	1,426,200	630
2017-07-31	619	626	617	626	1,477,400	626
2017-07-28	618	623	616	621	1,438,900	621
2017-07-27	624	626	619	619	1,288,100	619
2017-07-26	625	626	621	623	1,139,400	623
2017-07-25	626	627	621	621	1,192,200	621
2017-07-24	634	635	626	629	932,600	629
2017-07-21	638	639	635	636	922,500	636
2017-07-20	639	641	635	640	651,400	640
2017-07-19	637	643	637	639	768,300	639
2017-07-18	642	643	635	640	1,080,000	640
2017-07-14	643	649	641	643	1,163,000	643
2017-07-13	653	653	642	643	1,348,100	643
2017-07-12	653	657	648	654	692,700	654
2017-07-11	646	656	646	654	1,349,900	654
2017-07-10	653	655	646	648	715,400	648
2017-07-07	652	657	649	650	742,800	650
2017-07-06	664	664	655	657	1,000,800	657
2017-07-05	656	666	650	665	1,292,000	665
2017-07-04	665	665	651	653	837,800	653
2017-07-03	652	665	647	660	2,007,300	660
2017-06-30	654	657	646	652	991,300	652
2017-06-29	656	661	651	659	1,515,000	659
2017-06-28	650	657	650	653	1,021,300	653
2017-06-27	648	660	648	650	1,722,200	650
2017-06-26	634	643	632	641	1,448,000	641
2017-06-23	637	638	629	632	877,400	632
2017-06-22	642	642	631	632	1,116,100	632
2017-06-21	645	646	641	643	601,000	643
2017-06-20	642	646	641	644	734,300	644
2017-06-19	642	646	639	640	637,100	640
2017-06-16	642	645	637	638	950,700	638
2017-06-15	640	649	639	641	879,900	641
2017-06-14	650	654	646	646	736,300	646
2017-06-13	644	649	644	648	713,500	648
2017-06-12	633	646	629	645	1,301,700	645
2017-06-09	641	643	635	635	1,332,300	635
2017-06-08	637	646	635	641	1,685,400	641
2017-06-07	631	638	631	637	1,300,800	637
2017-06-06	632	636	627	634	1,584,000	634
2017-06-05	635	637	629	633	1,285,100	633
2017-06-02	624	635	622	633	2,717,600	633
2017-06-01	623	626	619	621	1,469,700	621
2017-05-31	624	626	618	621	1,397,700	621
2017-05-30	623	623	615	621	1,109,900	621
2017-05-29	626	629	622	622	1,085,700	622
2017-05-26	631	634	624	625	1,701,800	625
2017-05-25	636	637	631	633	1,402,200	633
2017-05-24	648	649	635	636	1,476,400	636
2017-05-23	649	651	645	645	998,700	645
2017-05-22	655	656	646	649	1,444,900	649
2017-05-19	657	659	651	655	1,258,400	655
2017-05-18	661	664	653	657	1,431,600	657
2017-05-17	673	676	663	664	1,559,500	664
2017-05-16	668	673	666	671	1,604,300	671
2017-05-15	668	677	666	668	1,747,500	668
2017-05-12	666	673	649	669	2,846,600	669
2017-05-11	673	673	661	662	1,359,200	662
2017-05-10	682	682	667	674	2,003,100	674
2017-05-09	674	682	674	681	1,656,600	681
2017-05-08	679	679	672	678	1,709,700	678
2017-05-02	674	676	671	675	880,100	675
2017-05-01	671	674	668	672	561,000	672
2017-04-28	676	678	669	674	1,103,200	674
2017-04-27	663	675	661	672	1,764,400	672
2017-04-26	664	665	660	665	1,085,200	665
2017-04-25	660	661	653	660	1,451,500	660
2017-04-24	657	660	653	659	1,180,700	659
2017-04-21	643	651	639	651	1,397,200	651
2017-04-20	640	643	636	639	1,223,300	639
2017-04-19	634	639	629	639	1,281,500	639
2017-04-18	632	641	630	639	993,500	639
2017-04-17	624	631	623	630	891,200	630
2017-04-14	637	640	623	626	1,635,200	626
2017-04-13	628	639	628	638	2,091,900	638
2017-04-12	636	638	630	637	1,504,800	637
2017-04-11	631	638	630	636	1,193,000	636
2017-04-10	634	637	627	635	1,257,000	635
2017-04-07	626	635	622	632	2,024,900	632
2017-04-06	637	638	620	621	2,786,200	621
2017-04-05	649	649	638	643	1,710,900	643
2017-04-04	646	655	643	652	2,383,700	652
2017-04-03	642	646	639	642	1,318,600	642
2017-03-31	661	662	642	643	2,323,800	643
2017-03-30	668	669	662	664	1,421,400	664
2017-03-29	664	669	661	667	1,508,900	667
2017-03-28	659	666	656	666	1,195,200	666
2017-03-27	657	663	652	655	1,313,600	655
2017-03-24	652	671	651	661	2,099,600	661
2017-03-23	650	653	644	647	1,304,900	647
2017-03-22	642	658	641	654	2,647,000	654
2017-03-21	638	650	638	648	2,079,600	648
2017-03-17	630	643	630	638	2,160,100	638
2017-03-16	634	637	627	630	2,235,000	630
2017-03-15	637	640	633	637	1,141,900	637
2017-03-14	644	647	640	640	1,163,700	640
2017-03-13	644	652	643	645	1,047,600	645
2017-03-10	644	647	640	644	1,621,100	644
2017-03-09	640	643	637	643	1,056,100	643
2017-03-08	642	642	634	641	1,428,900	641
2017-03-07	632	642	632	642	1,279,900	642
2017-03-06	641	643	629	639	1,709,100	639
2017-03-03	651	656	646	649	1,310,200	649
2017-03-02	657	657	647	650	1,555,000	650
2017-03-01	655	656	648	650	2,151,900	650
2017-02-28	649	656	647	652	1,877,800	652
2017-02-27	644	648	641	644	1,467,800	644
2017-02-24	650	651	645	647	1,636,200	647
2017-02-23	657	658	649	653	1,576,800	653
2017-02-22	661	661	651	654	1,526,100	654
2017-02-21	655	665	653	663	1,967,400	663
2017-02-20	654	655	648	651	847,800	651
2017-02-17	659	660	652	653	1,191,200	653
2017-02-16	665	666	659	663	1,343,100	663
2017-02-15	661	666	657	664	1,424,600	664
2017-02-14	664	668	659	659	1,648,800	659
2017-02-13	661	662	655	658	1,004,600	658
2017-02-10	655	659	648	655	1,022,800	655
2017-02-09	653	653	647	649	1,304,700	649
2017-02-08	658	659	650	655	1,401,300	655
2017-02-07	660	664	648	657	2,319,600	657
2017-02-06	694	694	661	665	2,887,500	665
2017-02-03	679	692	678	689	1,412,600	689
2017-02-02	693	693	678	679	926,100	679
2017-02-01	682	693	680	693	775,400	693
2017-01-31	689	694	687	689	785,200	689
2017-01-30	691	698	689	696	898,200	696
2017-01-27	699	699	687	691	1,009,100	691
2017-01-26	685	698	677	696	1,673,000	696
2017-01-25	687	688	671	682	1,674,800	682
2017-01-24	677	684	674	680	1,873,200	680
2017-01-23	668	684	664	675	1,786,500	675
2017-01-20	665	672	662	670	868,400	670
2017-01-19	660	672	657	665	1,181,600	665
2017-01-18	659	660	646	658	908,800	658
2017-01-17	666	668	657	658	925,000	658
2017-01-16	669	669	661	663	960,100	663
2017-01-13	653	668	651	668	1,370,900	668
2017-01-12	667	669	658	662	1,540,400	662
2017-01-11	657	667	654	666	1,563,200	666
2017-01-10	652	655	645	650	1,642,900	650
2017-01-06	648	653	645	653	1,428,200	653
2017-01-05	658	658	643	646	1,766,100	646
2017-01-04	636	656	635	654	1,628,900	654

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