3941 レンゴー(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	869	878	865	870	587,700	870
2021-12-29	866	867	861	864	431,500	864
2021-12-28	849	862	848	859	607,500	859
2021-12-27	851	851	841	842	351,600	842
2021-12-24	846	851	838	847	553,300	847
2021-12-23	841	846	838	845	407,000	845
2021-12-22	849	851	837	846	522,000	846
2021-12-21	849	864	849	855	625,300	855
2021-12-20	848	857	847	850	715,900	850
2021-12-17	848	861	847	856	1,160,300	856
2021-12-16	849	853	841	849	1,440,100	849
2021-12-15	862	867	858	864	538,100	864
2021-12-14	860	867	854	866	912,300	866
2021-12-13	851	862	847	852	697,100	852
2021-12-10	863	868	848	851	695,000	851
2021-12-09	845	859	839	856	628,700	856
2021-12-08	874	874	860	860	957,900	860
2021-12-07	863	871	855	868	1,325,800	868
2021-12-06	853	857	836	850	1,515,600	850
2021-12-03	838	839	818	826	782,800	826
2021-12-02	814	835	810	828	1,820,300	828
2021-12-01	780	823	779	815	2,262,700	815
2021-11-30	781	790	767	767	1,049,000	767
2021-11-29	781	782	768	770	1,029,500	770
2021-11-26	805	807	798	799	817,900	799
2021-11-25	812	816	803	804	541,300	804
2021-11-24	819	821	809	810	549,200	810
2021-11-22	820	823	812	820	436,800	820
2021-11-19	821	824	816	820	476,900	820
2021-11-18	818	824	816	821	516,700	821
2021-11-17	818	826	816	824	424,900	824
2021-11-16	831	833	821	824	385,700	824
2021-11-15	836	837	824	827	448,000	827
2021-11-12	819	834	819	830	542,700	830
2021-11-11	815	821	814	819	412,800	819
2021-11-10	828	828	819	822	657,900	822
2021-11-09	825	831	815	815	762,400	815
2021-11-08	816	830	816	828	666,900	828
2021-11-05	840	842	820	823	774,700	823
2021-11-04	856	856	829	838	1,481,700	838
2021-11-02	866	867	849	850	1,493,600	850
2021-11-01	863	874	861	874	711,700	874
2021-10-29	856	865	853	863	460,900	863
2021-10-28	856	864	848	859	2,189,900	859
2021-10-27	879	880	859	864	860,500	864
2021-10-26	867	874	864	872	568,300	872
2021-10-25	865	873	862	862	604,200	862
2021-10-22	866	876	862	864	648,300	864
2021-10-21	863	868	863	864	500,800	864
2021-10-20	867	874	864	867	593,000	867
2021-10-19	882	882	867	870	639,100	870
2021-10-18	876	878	871	871	397,900	871
2021-10-15	854	878	853	874	849,100	874
2021-10-14	853	862	849	860	572,500	860
2021-10-13	860	867	855	856	442,800	856
2021-10-12	870	874	862	863	657,500	863
2021-10-11	882	883	873	881	695,000	881
2021-10-08	871	882	867	873	1,146,200	873
2021-10-07	867	876	859	869	1,101,100	869
2021-10-06	853	873	851	866	1,219,900	866
2021-10-05	849	850	833	835	777,600	835
2021-10-04	862	864	851	853	741,300	853
2021-10-01	860	864	848	852	1,200,000	852
2021-09-30	886	889	877	877	762,300	877
2021-09-29	885	886	871	877	1,172,100	877
2021-09-28	903	903	895	902	958,500	902
2021-09-27	911	911	902	902	796,300	902
2021-09-24	913	915	906	908	880,300	908
2021-09-22	901	908	900	900	955,300	900
2021-09-21	913	916	906	906	1,146,600	906
2021-09-17	931	936	926	931	1,110,600	931
2021-09-16	932	942	927	942	699,700	942
2021-09-15	927	927	921	922	802,600	922
2021-09-14	930	938	930	937	1,038,700	937
2021-09-13	921	934	916	934	708,800	934
2021-09-10	918	928	915	926	1,048,800	926
2021-09-09	909	925	908	917	778,200	917
2021-09-08	905	919	905	915	902,900	915
2021-09-07	910	910	903	904	873,300	904
2021-09-06	911	915	905	905	1,012,000	905
2021-09-03	920	924	911	916	767,200	916
2021-09-02	907	925	907	924	1,001,000	924
2021-09-01	903	912	900	910	1,070,900	910
2021-08-31	894	903	892	897	1,389,600	897
2021-08-30	917	923	898	905	2,662,800	905
2021-08-27	928	930	907	908	1,208,300	908
2021-08-26	919	921	907	910	851,600	910
2021-08-25	911	917	908	909	626,700	909
2021-08-24	909	917	906	909	650,000	909
2021-08-23	912	922	911	911	535,500	911
2021-08-20	913	917	904	904	569,800	904
2021-08-19	918	920	911	912	387,400	912
2021-08-18	912	924	912	917	447,700	917
2021-08-17	921	924	913	915	662,500	915
2021-08-16	943	947	924	926	521,100	926
2021-08-13	943	948	939	943	452,000	943
2021-08-12	941	949	938	943	546,400	943
2021-08-11	942	944	931	934	675,800	934
2021-08-10	942	946	933	935	862,000	935
2021-08-06	926	948	923	945	942,600	945
2021-08-05	911	920	907	915	656,800	915
2021-08-04	930	932	911	916	1,078,400	916
2021-08-03	950	958	925	933	1,107,700	933
2021-08-02	941	960	939	959	608,700	959
2021-07-30	935	936	929	931	454,500	931
2021-07-29	936	940	929	934	890,300	934
2021-07-28	934	944	931	939	718,600	939
2021-07-27	927	931	923	929	599,400	929
2021-07-26	930	931	918	922	774,200	922
2021-07-21	912	924	909	916	719,100	916
2021-07-20	911	916	908	912	565,000	912
2021-07-19	918	924	915	921	590,800	921
2021-07-16	936	938	925	925	495,200	925
2021-07-15	951	959	934	936	753,000	936
2021-07-14	931	953	927	951	819,300	951
2021-07-13	926	930	922	929	694,000	929
2021-07-12	909	918	906	916	671,500	916
2021-07-09	895	901	883	898	1,131,300	898
2021-07-08	910	911	903	903	805,000	903
2021-07-07	904	909	900	909	774,400	909
2021-07-06	921	924	914	914	602,600	914
2021-07-05	926	926	921	921	635,000	921
2021-07-02	920	935	919	934	527,700	934
2021-07-01	926	933	920	924	823,200	924
2021-06-30	928	932	923	925	687,200	925
2021-06-29	931	931	920	923	693,200	923
2021-06-28	940	941	934	938	505,100	938
2021-06-25	935	940	934	940	526,200	940
2021-06-24	927	940	924	936	576,600	936
2021-06-23	935	937	928	928	686,200	928
2021-06-22	934	938	929	935	810,300	935
2021-06-21	914	921	912	916	771,700	916
2021-06-18	928	934	924	929	839,100	929
2021-06-17	938	946	928	928	1,113,200	928
2021-06-16	950	951	941	946	840,900	946
2021-06-15	931	942	929	941	742,800	941
2021-06-14	940	941	929	935	673,100	935
2021-06-11	941	942	922	935	1,347,000	935
2021-06-10	945	958	945	950	766,500	950
2021-06-09	972	974	948	948	891,000	948
2021-06-08	972	990	970	979	1,338,300	979
2021-06-07	968	987	967	977	1,532,400	977
2021-06-04	944	964	939	960	2,559,100	960
2021-06-03	904	911	902	909	694,300	909
2021-06-02	900	909	890	905	1,153,400	905
2021-06-01	924	924	905	910	607,000	910
2021-05-31	931	933	918	918	569,500	918
2021-05-28	932	936	922	931	1,228,800	931
2021-05-27	923	928	917	917	900,300	917
2021-05-26	926	928	919	925	593,900	925
2021-05-25	938	943	932	934	992,800	934
2021-05-24	938	950	934	947	704,500	947
2021-05-21	940	940	931	938	643,700	938
2021-05-20	935	947	933	943	556,600	943
2021-05-19	960	960	940	944	890,700	944
2021-05-18	962	964	949	954	555,200	954
2021-05-17	940	957	939	949	476,900	949
2021-05-14	955	959	943	946	771,500	946
2021-05-13	907	953	906	941	1,532,800	941
2021-05-12	935	940	915	920	1,200,200	920
2021-05-11	956	959	941	944	987,000	944
2021-05-10	953	973	949	965	781,400	965
2021-05-07	932	952	929	952	1,015,200	952
2021-05-06	920	934	910	924	815,900	924
2021-04-30	908	919	903	907	761,100	907
2021-04-28	912	917	904	906	595,300	906
2021-04-27	910	921	908	911	704,500	911
2021-04-26	925	926	911	913	677,900	913
2021-04-23	916	926	914	922	725,000	922
2021-04-22	920	924	914	917	752,600	917
2021-04-21	924	931	908	910	898,800	910
2021-04-20	939	941	927	931	1,067,300	931
2021-04-19	944	962	942	954	956,100	954
2021-04-16	924	940	919	938	532,900	938
2021-04-15	924	928	916	921	762,400	921
2021-04-14	914	927	911	920	902,700	920
2021-04-13	910	931	907	922	1,075,800	922
2021-04-12	920	924	913	923	927,400	923
2021-04-09	938	946	924	924	935,200	924
2021-04-08	944	946	933	936	699,300	936
2021-04-07	931	953	931	950	582,200	950
2021-04-06	955	955	931	940	586,600	940
2021-04-05	945	957	938	952	723,500	952
2021-04-02	976	977	941	946	669,700	946
2021-04-01	966	970	949	952	556,800	952
2021-03-31	961	972	950	961	829,700	961
2021-03-30	998	998	969	976	692,300	976
2021-03-29	1,006	1,009	988	1,001	1,253,100	1,001
2021-03-26	993	1,002	985	997	955,000	997
2021-03-25	974	987	974	978	834,500	978
2021-03-24	973	980	960	960	1,186,100	960
2021-03-23	1,005	1,012	987	988	748,800	988
2021-03-22	998	1,009	988	1,004	890,100	1,004
2021-03-19	984	1,000	979	999	1,141,600	999
2021-03-18	982	985	977	981	811,400	981
2021-03-17	980	984	979	983	647,700	983
2021-03-16	978	984	966	983	768,000	983
2021-03-15	959	972	958	970	1,105,600	970
2021-03-12	937	950	929	950	959,000	950
2021-03-11	939	945	933	937	691,400	937
2021-03-10	932	941	922	930	799,500	930
2021-03-09	905	942	904	939	1,555,600	939
2021-03-08	908	913	898	904	699,700	904
2021-03-05	891	902	885	902	805,100	902
2021-03-04	884	888	879	887	626,800	887
2021-03-03	874	886	868	883	820,900	883
2021-03-02	879	883	866	873	780,800	873
2021-03-01	865	877	864	874	584,000	874
2021-02-26	872	874	863	863	842,000	863
2021-02-25	875	882	868	875	493,200	875
2021-02-24	880	883	863	868	1,166,400	868
2021-02-22	888	893	877	879	978,100	879
2021-02-19	861	884	860	880	1,035,400	880
2021-02-18	871	871	858	863	1,092,000	863
2021-02-17	868	872	862	867	908,500	867
2021-02-16	881	883	872	876	1,191,700	876
2021-02-15	885	887	876	881	905,900	881
2021-02-12	895	897	881	885	1,275,000	885
2021-02-10	909	920	901	910	821,500	910
2021-02-09	929	943	904	915	2,039,800	915
2021-02-08	905	924	903	923	925,800	923
2021-02-05	901	905	894	905	644,100	905
2021-02-04	883	905	883	899	853,500	899
2021-02-03	880	887	873	886	532,800	886
2021-02-02	878	890	878	880	570,100	880
2021-02-01	869	885	869	882	609,800	882
2021-01-29	877	884	869	870	937,300	870
2021-01-28	876	888	874	881	2,517,400	881
2021-01-27	889	904	887	891	1,120,500	891
2021-01-26	868	878	862	874	748,800	874
2021-01-25	860	865	858	859	458,000	859
2021-01-22	861	862	855	857	452,500	857
2021-01-21	870	873	856	860	603,700	860
2021-01-20	861	870	860	867	451,000	867
2021-01-19	865	868	858	859	539,300	859
2021-01-18	877	880	867	869	374,900	869
2021-01-15	880	886	877	879	720,800	879
2021-01-14	887	895	883	887	519,500	887
2021-01-13	878	892	877	891	771,700	891
2021-01-12	893	893	875	878	782,600	878
2021-01-08	876	884	874	883	853,100	883
2021-01-07	872	886	871	879	752,600	879
2021-01-06	849	864	847	857	497,000	857
2021-01-05	845	855	842	851	501,200	851
2021-01-04	861	861	846	853	677,000	853

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