3941 レンゴー(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 860 | 879 | 860 | 868 | 1,298,400 | 868 |
| 2018-12-27 | 833 | 865 | 823 | 859 | 1,177,600 | 859 |
| 2018-12-26 | 818 | 844 | 810 | 818 | 1,074,500 | 818 |
| 2018-12-25 | 806 | 813 | 787 | 810 | 1,297,400 | 810 |
| 2018-12-21 | 828 | 835 | 807 | 830 | 1,581,600 | 830 |
| 2018-12-20 | 838 | 845 | 826 | 830 | 983,500 | 830 |
| 2018-12-19 | 847 | 859 | 837 | 850 | 1,024,600 | 850 |
| 2018-12-18 | 838 | 845 | 832 | 837 | 974,700 | 837 |
| 2018-12-17 | 855 | 865 | 852 | 857 | 977,800 | 857 |
| 2018-12-14 | 880 | 885 | 851 | 860 | 2,300,900 | 860 |
| 2018-12-13 | 888 | 908 | 880 | 897 | 1,291,600 | 897 |
| 2018-12-12 | 861 | 882 | 861 | 879 | 1,429,800 | 879 |
| 2018-12-11 | 897 | 906 | 876 | 880 | 777,700 | 880 |
| 2018-12-10 | 900 | 909 | 887 | 893 | 986,500 | 893 |
| 2018-12-07 | 919 | 926 | 904 | 907 | 1,176,900 | 907 |
| 2018-12-06 | 918 | 937 | 909 | 914 | 1,650,900 | 914 |
| 2018-12-05 | 916 | 933 | 911 | 920 | 1,748,200 | 920 |
| 2018-12-04 | 932 | 953 | 921 | 931 | 1,791,200 | 931 |
| 2018-12-03 | 969 | 969 | 930 | 943 | 2,299,800 | 943 |
| 2018-11-30 | 967 | 969 | 956 | 963 | 1,703,300 | 963 |
| 2018-11-29 | 976 | 976 | 950 | 966 | 1,692,500 | 966 |
| 2018-11-28 | 986 | 986 | 966 | 978 | 1,091,800 | 978 |
| 2018-11-27 | 977 | 985 | 967 | 981 | 1,223,000 | 981 |
| 2018-11-26 | 948 | 993 | 948 | 984 | 2,562,600 | 984 |
| 2018-11-22 | 924 | 939 | 913 | 930 | 1,120,700 | 930 |
| 2018-11-21 | 912 | 938 | 908 | 919 | 1,541,400 | 919 |
| 2018-11-20 | 903 | 922 | 891 | 918 | 1,035,500 | 918 |
| 2018-11-19 | 898 | 922 | 895 | 918 | 1,373,300 | 918 |
| 2018-11-16 | 891 | 915 | 886 | 903 | 1,907,600 | 903 |
| 2018-11-15 | 877 | 889 | 870 | 876 | 1,095,400 | 876 |
| 2018-11-14 | 887 | 902 | 884 | 885 | 1,395,200 | 885 |
| 2018-11-13 | 884 | 893 | 873 | 877 | 1,241,900 | 877 |
| 2018-11-12 | 897 | 913 | 889 | 899 | 1,489,200 | 899 |
| 2018-11-09 | 891 | 908 | 888 | 901 | 1,407,000 | 901 |
| 2018-11-08 | 897 | 900 | 872 | 895 | 2,119,300 | 895 |
| 2018-11-07 | 870 | 904 | 870 | 892 | 3,096,800 | 892 |
| 2018-11-06 | 843 | 859 | 835 | 859 | 3,339,700 | 859 |
| 2018-11-05 | 818 | 858 | 812 | 854 | 5,545,400 | 854 |
| 2018-11-02 | 955 | 957 | 807 | 825 | 9,501,400 | 825 |
| 2018-11-01 | 980 | 986 | 945 | 957 | 3,005,300 | 957 |
| 2018-10-31 | 1,008 | 1,012 | 966 | 983 | 2,564,500 | 983 |
| 2018-10-30 | 982 | 1,005 | 980 | 996 | 2,666,400 | 996 |
| 2018-10-29 | 978 | 988 | 952 | 952 | 2,649,000 | 952 |
| 2018-10-26 | 942 | 955 | 930 | 933 | 1,654,900 | 933 |
| 2018-10-25 | 927 | 945 | 924 | 931 | 1,580,700 | 931 |
| 2018-10-24 | 947 | 949 | 926 | 946 | 1,168,000 | 946 |
| 2018-10-23 | 972 | 974 | 938 | 939 | 1,473,900 | 939 |
| 2018-10-22 | 960 | 982 | 949 | 979 | 1,324,600 | 979 |
| 2018-10-19 | 962 | 973 | 951 | 962 | 1,635,900 | 962 |
| 2018-10-18 | 973 | 987 | 957 | 979 | 2,591,200 | 979 |
| 2018-10-17 | 930 | 946 | 920 | 946 | 1,835,900 | 946 |
| 2018-10-16 | 926 | 926 | 914 | 919 | 1,149,000 | 919 |
| 2018-10-15 | 945 | 945 | 932 | 934 | 1,207,200 | 934 |
| 2018-10-12 | 949 | 950 | 933 | 939 | 1,875,000 | 939 |
| 2018-10-11 | 960 | 966 | 951 | 958 | 2,007,600 | 958 |
| 2018-10-10 | 987 | 1,007 | 978 | 1,000 | 1,431,100 | 1,000 |
| 2018-10-09 | 1,007 | 1,021 | 997 | 998 | 1,649,700 | 998 |
| 2018-10-05 | 1,038 | 1,039 | 1,017 | 1,022 | 1,264,900 | 1,022 |
| 2018-10-04 | 1,057 | 1,064 | 1,030 | 1,038 | 3,379,000 | 1,038 |
| 2018-10-03 | 1,012 | 1,058 | 1,011 | 1,052 | 4,877,900 | 1,052 |
| 2018-10-02 | 989 | 1,013 | 984 | 991 | 2,665,600 | 991 |
| 2018-10-01 | 979 | 997 | 976 | 980 | 2,357,400 | 980 |
| 2018-09-28 | 917 | 971 | 914 | 969 | 4,730,500 | 969 |
| 2018-09-27 | 904 | 905 | 895 | 895 | 1,295,600 | 895 |
| 2018-09-26 | 899 | 906 | 895 | 903 | 1,105,000 | 903 |
| 2018-09-25 | 894 | 902 | 884 | 902 | 2,492,600 | 902 |
| 2018-09-21 | 902 | 903 | 892 | 899 | 1,986,900 | 899 |
| 2018-09-20 | 932 | 932 | 904 | 906 | 2,150,700 | 906 |
| 2018-09-19 | 928 | 939 | 924 | 932 | 1,121,200 | 932 |
| 2018-09-18 | 898 | 913 | 893 | 912 | 1,379,100 | 912 |
| 2018-09-14 | 891 | 897 | 884 | 893 | 1,627,300 | 893 |
| 2018-09-13 | 889 | 907 | 889 | 896 | 1,067,300 | 896 |
| 2018-09-12 | 895 | 905 | 883 | 891 | 1,268,100 | 891 |
| 2018-09-11 | 914 | 916 | 894 | 899 | 1,440,400 | 899 |
| 2018-09-10 | 922 | 929 | 922 | 922 | 525,900 | 922 |
| 2018-09-07 | 925 | 930 | 911 | 919 | 1,029,300 | 919 |
| 2018-09-06 | 940 | 952 | 932 | 939 | 1,262,300 | 939 |
| 2018-09-05 | 952 | 960 | 946 | 953 | 897,400 | 953 |
| 2018-09-04 | 947 | 957 | 944 | 950 | 631,600 | 950 |
| 2018-09-03 | 955 | 955 | 937 | 944 | 827,700 | 944 |
| 2018-08-31 | 943 | 960 | 939 | 954 | 1,251,200 | 954 |
| 2018-08-30 | 957 | 968 | 953 | 955 | 1,212,000 | 955 |
| 2018-08-29 | 936 | 956 | 933 | 945 | 966,900 | 945 |
| 2018-08-28 | 958 | 959 | 933 | 936 | 1,334,800 | 936 |
| 2018-08-27 | 954 | 956 | 948 | 956 | 882,400 | 956 |
| 2018-08-24 | 941 | 950 | 935 | 946 | 1,854,800 | 946 |
| 2018-08-23 | 911 | 932 | 911 | 927 | 1,050,600 | 927 |
| 2018-08-22 | 921 | 922 | 906 | 911 | 1,307,600 | 911 |
| 2018-08-21 | 893 | 929 | 893 | 919 | 1,666,800 | 919 |
| 2018-08-20 | 895 | 904 | 888 | 892 | 1,650,300 | 892 |
| 2018-08-17 | 895 | 907 | 887 | 894 | 1,614,600 | 894 |
| 2018-08-16 | 914 | 922 | 895 | 900 | 2,469,500 | 900 |
| 2018-08-15 | 980 | 981 | 927 | 929 | 2,270,900 | 929 |
| 2018-08-14 | 980 | 987 | 967 | 981 | 956,000 | 981 |
| 2018-08-13 | 993 | 994 | 972 | 977 | 1,134,800 | 977 |
| 2018-08-10 | 1,004 | 1,019 | 995 | 1,012 | 1,287,900 | 1,012 |
| 2018-08-09 | 1,011 | 1,013 | 997 | 1,003 | 889,400 | 1,003 |
| 2018-08-08 | 1,010 | 1,031 | 1,005 | 1,012 | 935,700 | 1,012 |
| 2018-08-07 | 1,000 | 1,013 | 988 | 1,008 | 934,300 | 1,008 |
| 2018-08-06 | 1,014 | 1,024 | 996 | 1,000 | 1,401,200 | 1,000 |
| 2018-08-03 | 1,071 | 1,071 | 991 | 1,014 | 4,021,000 | 1,014 |
| 2018-08-02 | 1,050 | 1,078 | 960 | 1,072 | 4,000,800 | 1,072 |
| 2018-08-01 | 1,019 | 1,044 | 1,006 | 1,035 | 1,492,500 | 1,035 |
| 2018-07-31 | 1,030 | 1,035 | 1,008 | 1,021 | 2,026,800 | 1,021 |
| 2018-07-30 | 1,043 | 1,046 | 1,027 | 1,029 | 1,070,300 | 1,029 |
| 2018-07-27 | 1,061 | 1,061 | 1,045 | 1,051 | 791,600 | 1,051 |
| 2018-07-26 | 1,042 | 1,060 | 1,042 | 1,054 | 1,164,200 | 1,054 |
| 2018-07-25 | 1,038 | 1,046 | 1,038 | 1,038 | 893,300 | 1,038 |
| 2018-07-24 | 1,029 | 1,033 | 1,023 | 1,029 | 544,200 | 1,029 |
| 2018-07-23 | 1,017 | 1,025 | 1,013 | 1,021 | 656,300 | 1,021 |
| 2018-07-20 | 1,016 | 1,017 | 1,005 | 1,012 | 765,100 | 1,012 |
| 2018-07-19 | 1,031 | 1,034 | 1,011 | 1,011 | 954,900 | 1,011 |
| 2018-07-18 | 1,030 | 1,047 | 1,030 | 1,034 | 1,235,100 | 1,034 |
| 2018-07-17 | 1,002 | 1,029 | 1,002 | 1,021 | 1,127,300 | 1,021 |
| 2018-07-13 | 984 | 994 | 981 | 992 | 632,800 | 992 |
| 2018-07-12 | 993 | 1,000 | 983 | 984 | 806,900 | 984 |
| 2018-07-11 | 991 | 1,008 | 987 | 993 | 1,006,700 | 993 |
| 2018-07-10 | 1,000 | 1,011 | 998 | 1,000 | 948,000 | 1,000 |
| 2018-07-09 | 987 | 999 | 983 | 995 | 834,100 | 995 |
| 2018-07-06 | 970 | 985 | 962 | 980 | 1,043,600 | 980 |
| 2018-07-05 | 981 | 984 | 966 | 969 | 820,900 | 969 |
| 2018-07-04 | 962 | 987 | 958 | 981 | 904,700 | 981 |
| 2018-07-03 | 975 | 983 | 964 | 969 | 961,800 | 969 |
| 2018-07-02 | 978 | 991 | 973 | 976 | 1,083,000 | 976 |
| 2018-06-29 | 984 | 984 | 962 | 975 | 1,145,400 | 975 |
| 2018-06-28 | 975 | 982 | 966 | 969 | 1,163,900 | 969 |
| 2018-06-27 | 974 | 978 | 958 | 972 | 920,700 | 972 |
| 2018-06-26 | 950 | 973 | 940 | 969 | 1,580,100 | 969 |
| 2018-06-25 | 937 | 954 | 937 | 953 | 1,639,100 | 953 |
| 2018-06-22 | 933 | 940 | 925 | 931 | 1,978,200 | 931 |
| 2018-06-21 | 978 | 978 | 949 | 950 | 1,746,600 | 950 |
| 2018-06-20 | 991 | 998 | 967 | 978 | 1,435,900 | 978 |
| 2018-06-19 | 1,020 | 1,020 | 991 | 991 | 1,262,900 | 991 |
| 2018-06-18 | 1,019 | 1,030 | 1,013 | 1,029 | 828,800 | 1,029 |
| 2018-06-15 | 1,019 | 1,030 | 1,008 | 1,019 | 1,433,900 | 1,019 |
| 2018-06-14 | 1,032 | 1,036 | 1,012 | 1,015 | 1,347,200 | 1,015 |
| 2018-06-13 | 1,047 | 1,050 | 1,037 | 1,042 | 847,400 | 1,042 |
| 2018-06-12 | 1,043 | 1,046 | 1,024 | 1,043 | 1,039,000 | 1,043 |
| 2018-06-11 | 1,018 | 1,037 | 1,016 | 1,035 | 1,187,300 | 1,035 |
| 2018-06-08 | 1,017 | 1,017 | 1,008 | 1,010 | 1,255,200 | 1,010 |
| 2018-06-07 | 1,025 | 1,025 | 1,012 | 1,020 | 1,171,900 | 1,020 |
| 2018-06-06 | 1,030 | 1,039 | 1,019 | 1,028 | 1,071,800 | 1,028 |
| 2018-06-05 | 1,041 | 1,046 | 1,016 | 1,030 | 1,540,600 | 1,030 |
| 2018-06-04 | 1,005 | 1,023 | 999 | 1,022 | 1,669,300 | 1,022 |
| 2018-06-01 | 978 | 993 | 968 | 984 | 1,213,300 | 984 |
| 2018-05-31 | 983 | 993 | 965 | 966 | 1,552,500 | 966 |
| 2018-05-30 | 1,006 | 1,022 | 973 | 976 | 1,983,300 | 976 |
| 2018-05-29 | 1,000 | 1,006 | 984 | 1,002 | 994,200 | 1,002 |
| 2018-05-28 | 1,000 | 1,002 | 982 | 1,000 | 1,129,700 | 1,000 |
| 2018-05-25 | 981 | 995 | 970 | 987 | 1,142,500 | 987 |
| 2018-05-24 | 1,002 | 1,003 | 977 | 981 | 1,061,500 | 981 |
| 2018-05-23 | 1,000 | 1,014 | 994 | 1,002 | 2,155,900 | 1,002 |
| 2018-05-22 | 980 | 984 | 975 | 983 | 737,100 | 983 |
| 2018-05-21 | 961 | 983 | 961 | 975 | 1,113,300 | 975 |
| 2018-05-18 | 961 | 961 | 945 | 956 | 1,043,100 | 956 |
| 2018-05-17 | 953 | 966 | 953 | 961 | 716,700 | 961 |
| 2018-05-16 | 953 | 961 | 950 | 952 | 876,600 | 952 |
| 2018-05-15 | 940 | 955 | 928 | 953 | 1,865,000 | 953 |
| 2018-05-14 | 983 | 985 | 934 | 935 | 1,909,200 | 935 |
| 2018-05-11 | 939 | 969 | 923 | 963 | 2,394,000 | 963 |
| 2018-05-10 | 954 | 957 | 945 | 949 | 1,060,500 | 949 |
| 2018-05-09 | 941 | 975 | 941 | 962 | 1,546,200 | 962 |
| 2018-05-08 | 968 | 969 | 921 | 938 | 3,025,500 | 938 |
| 2018-05-07 | 965 | 979 | 960 | 976 | 1,143,200 | 976 |
| 2018-05-02 | 949 | 966 | 945 | 961 | 1,275,400 | 961 |
| 2018-05-01 | 932 | 944 | 924 | 944 | 686,400 | 944 |
| 2018-04-27 | 937 | 942 | 926 | 942 | 1,335,200 | 942 |
| 2018-04-26 | 940 | 941 | 924 | 934 | 1,519,700 | 934 |
| 2018-04-25 | 919 | 932 | 913 | 928 | 934,500 | 928 |
| 2018-04-24 | 934 | 937 | 910 | 922 | 1,713,300 | 922 |
| 2018-04-23 | 950 | 950 | 925 | 936 | 1,028,400 | 936 |
| 2018-04-20 | 941 | 965 | 934 | 956 | 1,054,800 | 956 |
| 2018-04-19 | 931 | 946 | 928 | 941 | 717,300 | 941 |
| 2018-04-18 | 924 | 936 | 924 | 933 | 1,110,500 | 933 |
| 2018-04-17 | 932 | 942 | 919 | 929 | 1,643,000 | 929 |
| 2018-04-16 | 940 | 948 | 925 | 934 | 1,231,300 | 934 |
| 2018-04-13 | 929 | 963 | 913 | 943 | 4,087,900 | 943 |
| 2018-04-12 | 937 | 948 | 928 | 929 | 956,000 | 929 |
| 2018-04-11 | 946 | 948 | 926 | 926 | 1,346,100 | 926 |
| 2018-04-10 | 931 | 951 | 926 | 941 | 1,154,300 | 941 |
| 2018-04-09 | 917 | 938 | 915 | 932 | 745,700 | 932 |
| 2018-04-06 | 932 | 933 | 916 | 917 | 1,142,400 | 917 |
| 2018-04-05 | 940 | 943 | 926 | 932 | 1,442,300 | 932 |
| 2018-04-04 | 924 | 951 | 922 | 938 | 1,497,300 | 938 |
| 2018-04-03 | 899 | 915 | 893 | 909 | 814,200 | 909 |
| 2018-03-30 | 924 | 924 | 914 | 919 | 603,000 | 919 |
| 2018-03-29 | 927 | 934 | 904 | 913 | 970,500 | 913 |
| 2018-03-28 | 908 | 923 | 906 | 916 | 1,538,800 | 916 |
| 2018-03-27 | 930 | 934 | 900 | 918 | 1,920,800 | 918 |
| 2018-03-26 | 920 | 938 | 912 | 918 | 1,885,900 | 918 |
| 2018-03-23 | 940 | 944 | 916 | 920 | 1,619,300 | 920 |
| 2018-03-22 | 950 | 952 | 944 | 952 | 1,363,300 | 952 |
| 2018-03-20 | 921 | 955 | 920 | 952 | 1,731,800 | 952 |
| 2018-03-19 | 952 | 954 | 919 | 922 | 1,174,000 | 922 |
| 2018-03-16 | 963 | 964 | 952 | 957 | 1,461,400 | 957 |
| 2018-03-15 | 956 | 962 | 949 | 960 | 868,800 | 960 |
| 2018-03-14 | 950 | 964 | 942 | 960 | 1,073,100 | 960 |
| 2018-03-13 | 953 | 963 | 948 | 954 | 948,800 | 954 |
| 2018-03-12 | 968 | 968 | 951 | 961 | 1,076,300 | 961 |
| 2018-03-09 | 963 | 968 | 940 | 956 | 1,842,900 | 956 |
| 2018-03-08 | 933 | 961 | 925 | 959 | 2,104,000 | 959 |
| 2018-03-07 | 913 | 932 | 903 | 919 | 1,320,200 | 919 |
| 2018-03-06 | 929 | 930 | 910 | 916 | 1,576,200 | 916 |
| 2018-03-05 | 928 | 940 | 923 | 925 | 1,084,600 | 925 |
| 2018-03-02 | 923 | 946 | 923 | 936 | 1,713,100 | 936 |
| 2018-03-01 | 928 | 945 | 917 | 935 | 1,512,300 | 935 |
| 2018-02-28 | 950 | 961 | 930 | 931 | 1,339,700 | 931 |
| 2018-02-27 | 944 | 959 | 935 | 947 | 1,823,200 | 947 |
| 2018-02-26 | 929 | 941 | 923 | 938 | 1,276,900 | 938 |
| 2018-02-23 | 904 | 920 | 899 | 916 | 1,254,000 | 916 |
| 2018-02-22 | 908 | 911 | 893 | 898 | 1,428,600 | 898 |
| 2018-02-21 | 905 | 920 | 905 | 916 | 1,355,900 | 916 |
| 2018-02-20 | 884 | 907 | 879 | 906 | 1,184,800 | 906 |
| 2018-02-19 | 870 | 889 | 863 | 887 | 986,100 | 887 |
| 2018-02-16 | 858 | 869 | 856 | 865 | 1,133,500 | 865 |
| 2018-02-15 | 850 | 852 | 842 | 846 | 1,071,600 | 846 |
| 2018-02-14 | 852 | 855 | 833 | 840 | 1,583,300 | 840 |
| 2018-02-13 | 873 | 879 | 854 | 856 | 1,638,100 | 856 |
| 2018-02-09 | 878 | 889 | 857 | 861 | 1,917,300 | 861 |
| 2018-02-08 | 912 | 912 | 889 | 900 | 2,404,300 | 900 |
| 2018-02-07 | 905 | 918 | 894 | 903 | 2,492,100 | 903 |
| 2018-02-06 | 856 | 904 | 834 | 871 | 3,890,100 | 871 |
| 2018-02-05 | 896 | 903 | 875 | 883 | 1,802,400 | 883 |
| 2018-02-02 | 908 | 908 | 900 | 904 | 1,455,700 | 904 |
| 2018-02-01 | 892 | 907 | 888 | 904 | 1,137,400 | 904 |
| 2018-01-31 | 885 | 900 | 883 | 884 | 1,480,500 | 884 |
| 2018-01-30 | 869 | 888 | 861 | 880 | 1,615,100 | 880 |
| 2018-01-29 | 871 | 877 | 860 | 869 | 1,285,000 | 869 |
| 2018-01-26 | 895 | 895 | 870 | 875 | 1,877,900 | 875 |
| 2018-01-25 | 890 | 909 | 879 | 899 | 2,134,300 | 899 |
| 2018-01-24 | 874 | 896 | 872 | 892 | 1,837,000 | 892 |
| 2018-01-23 | 868 | 875 | 855 | 869 | 803,600 | 869 |
| 2018-01-22 | 870 | 876 | 862 | 868 | 1,118,800 | 868 |
| 2018-01-19 | 854 | 870 | 850 | 865 | 1,118,400 | 865 |
| 2018-01-18 | 853 | 853 | 842 | 843 | 1,180,200 | 843 |
| 2018-01-17 | 831 | 857 | 831 | 849 | 1,548,400 | 849 |
| 2018-01-16 | 827 | 836 | 826 | 828 | 1,216,800 | 828 |
| 2018-01-15 | 845 | 846 | 828 | 828 | 923,800 | 828 |
| 2018-01-12 | 839 | 852 | 835 | 843 | 1,412,200 | 843 |
| 2018-01-11 | 819 | 845 | 819 | 839 | 1,469,400 | 839 |
| 2018-01-10 | 800 | 818 | 800 | 815 | 1,410,100 | 815 |
| 2018-01-09 | 803 | 804 | 791 | 800 | 1,597,100 | 800 |
| 2018-01-05 | 830 | 831 | 800 | 811 | 2,733,700 | 811 |
| 2018-01-04 | 822 | 827 | 811 | 827 | 1,095,700 | 827 |
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