3941 レンゴー(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	906	915	903	908	629,600	908
2022-12-29	915	915	896	910	410,400	910
2022-12-28	915	917	907	913	406,500	913
2022-12-27	901	914	901	914	434,000	914
2022-12-26	920	922	906	907	458,700	907
2022-12-23	900	911	896	908	671,600	908
2022-12-22	895	910	887	910	698,100	910
2022-12-21	911	917	892	898	1,100,600	898
2022-12-20	928	928	883	908	1,759,700	908
2022-12-19	881	918	881	914	1,524,700	914
2022-12-16	865	884	864	880	1,204,800	880
2022-12-15	863	871	861	869	458,900	869
2022-12-14	872	872	865	870	360,200	870
2022-12-13	868	874	861	867	632,400	867
2022-12-12	863	871	860	868	607,900	868
2022-12-09	852	872	852	871	710,700	871
2022-12-08	857	862	850	862	1,039,400	862
2022-12-07	860	865	855	861	666,200	861
2022-12-06	853	862	849	862	816,000	862
2022-12-05	851	857	849	853	920,300	853
2022-12-02	874	875	859	865	871,400	865
2022-12-01	882	885	871	877	847,300	877
2022-11-30	865	867	859	866	886,200	866
2022-11-29	877	878	869	871	660,700	871
2022-11-28	892	893	881	885	671,200	885
2022-11-25	886	891	881	888	618,600	888
2022-11-24	895	902	888	894	770,200	894
2022-11-22	889	898	887	893	609,500	893
2022-11-21	893	895	885	890	529,300	890
2022-11-18	901	903	890	891	468,100	891
2022-11-17	892	899	891	899	574,400	899
2022-11-16	890	897	882	897	852,100	897
2022-11-15	867	892	862	890	1,082,500	890
2022-11-14	878	880	858	858	927,900	858
2022-11-11	878	879	863	871	758,500	871
2022-11-10	870	877	861	875	616,300	875
2022-11-09	863	868	857	868	582,900	868
2022-11-08	863	864	845	859	609,600	859
2022-11-07	861	865	853	863	584,800	863
2022-11-04	846	869	845	855	2,277,100	855
2022-11-02	817	837	810	837	1,754,500	837
2022-11-01	823	827	820	823	425,700	823
2022-10-31	815	827	812	825	916,200	825
2022-10-28	802	816	802	809	1,909,300	809
2022-10-27	829	834	808	811	941,000	811
2022-10-26	838	842	831	835	799,500	835
2022-10-25	828	837	825	831	762,800	831
2022-10-24	827	828	815	818	1,084,900	818
2022-10-21	826	836	826	829	714,400	829
2022-10-20	849	849	836	841	645,500	841
2022-10-19	848	852	842	851	677,500	851
2022-10-18	857	859	846	847	620,000	847
2022-10-17	857	859	847	853	637,100	853
2022-10-14	866	867	857	858	774,100	858
2022-10-13	836	850	832	846	677,100	846
2022-10-12	853	854	843	848	837,000	848
2022-10-11	853	861	852	858	648,900	858
2022-10-07	845	859	843	855	775,100	855
2022-10-06	852	863	852	857	748,500	857
2022-10-05	868	870	854	855	798,200	855
2022-10-04	849	862	847	858	890,200	858
2022-10-03	827	830	811	824	935,900	824
2022-09-30	854	858	835	840	1,005,500	840
2022-09-29	835	852	831	850	967,100	850
2022-09-28	841	849	834	845	1,357,800	845
2022-09-27	843	856	841	845	1,026,900	845
2022-09-26	845	854	834	850	1,388,600	850
2022-09-22	869	872	857	871	1,736,800	871
2022-09-21	851	860	847	858	1,637,000	858
2022-09-20	846	861	842	855	1,268,100	855
2022-09-16	836	846	833	841	900,200	841
2022-09-15	837	840	833	837	664,600	837
2022-09-14	840	844	832	836	937,600	836
2022-09-13	844	853	839	850	902,500	850
2022-09-12	848	850	843	844	825,000	844
2022-09-09	835	852	835	849	1,054,100	849
2022-09-08	822	841	822	840	1,170,600	840
2022-09-07	810	815	805	813	695,000	813
2022-09-06	818	822	806	808	588,600	808
2022-09-05	820	820	812	817	698,400	817
2022-09-02	828	828	807	820	888,700	820
2022-09-01	810	821	803	818	1,130,300	818
2022-08-31	814	825	813	822	1,298,900	822
2022-08-30	817	823	814	823	965,700	823
2022-08-29	802	818	799	817	679,600	817
2022-08-26	821	827	819	821	526,500	821
2022-08-25	824	826	818	822	679,500	822
2022-08-24	811	823	809	823	770,600	823
2022-08-23	818	818	801	805	619,100	805
2022-08-22	810	830	810	822	1,194,800	822
2022-08-19	817	824	810	820	734,800	820
2022-08-18	814	816	805	807	697,000	807
2022-08-17	801	817	801	816	1,087,500	816
2022-08-16	788	795	787	795	472,200	795
2022-08-15	787	792	786	788	427,600	788
2022-08-12	781	789	775	782	896,300	782
2022-08-10	764	777	760	776	629,800	776
2022-08-09	783	784	767	768	529,200	768
2022-08-08	781	784	773	781	669,800	781
2022-08-05	773	788	773	782	655,300	782
2022-08-04	781	792	763	782	1,039,800	782
2022-08-03	800	801	766	784	1,651,200	784
2022-08-02	764	793	744	790	2,588,400	790
2022-08-01	777	779	766	772	852,100	772
2022-07-29	763	789	758	776	1,759,500	776
2022-07-28	765	766	758	764	554,400	764
2022-07-27	760	765	754	762	583,800	762
2022-07-26	766	768	760	761	560,300	761
2022-07-25	769	769	760	763	546,200	763
2022-07-22	770	775	770	772	644,300	772
2022-07-21	757	771	756	769	800,300	769
2022-07-20	761	764	756	758	814,800	758
2022-07-19	747	753	742	746	1,132,500	746
2022-07-15	758	760	751	752	743,900	752
2022-07-14	750	754	747	752	721,700	752
2022-07-13	749	754	748	751	731,900	751
2022-07-12	740	746	739	742	918,600	742
2022-07-11	747	750	742	746	827,700	746
2022-07-08	736	749	733	741	1,388,300	741
2022-07-07	742	757	739	748	901,100	748
2022-07-06	730	740	726	737	1,025,900	737
2022-07-05	735	739	731	734	591,500	734
2022-07-04	738	741	732	738	624,900	738
2022-07-01	735	742	730	735	825,700	735
2022-06-30	730	744	728	736	941,300	736
2022-06-29	732	739	728	732	2,018,300	732
2022-06-28	717	734	717	733	906,300	733
2022-06-27	728	731	725	727	1,186,500	727
2022-06-24	706	717	705	716	854,100	716
2022-06-23	699	709	698	706	1,404,000	706
2022-06-22	708	710	695	695	1,037,600	695
2022-06-21	698	713	698	709	850,200	709
2022-06-20	704	705	693	694	1,307,500	694
2022-06-17	702	711	698	704	1,291,800	704
2022-06-16	716	721	711	713	829,600	713
2022-06-15	707	715	705	710	1,118,100	710
2022-06-14	699	707	699	703	968,900	703
2022-06-13	698	706	696	701	866,500	701
2022-06-10	707	712	704	706	849,400	706
2022-06-09	706	715	704	710	991,000	710
2022-06-08	723	723	711	714	1,136,100	714
2022-06-07	715	719	712	717	1,065,000	717
2022-06-06	700	714	699	708	1,608,200	708
2022-06-03	700	703	694	695	842,800	695
2022-06-02	695	702	694	700	1,061,300	700
2022-06-01	693	701	693	701	1,347,200	701
2022-05-31	693	705	692	694	2,397,100	694
2022-05-30	691	708	690	705	2,202,500	705
2022-05-27	693	698	690	695	1,091,100	695
2022-05-26	689	699	688	691	1,096,800	691
2022-05-25	703	706	696	696	1,443,800	696
2022-05-24	722	722	704	705	1,511,800	705
2022-05-23	720	723	718	723	1,131,600	723
2022-05-20	720	725	717	720	1,301,100	720
2022-05-19	716	736	713	735	927,300	735
2022-05-18	733	745	729	731	1,630,700	731
2022-05-17	752	763	738	740	1,587,900	740
2022-05-16	740	753	735	740	1,313,500	740
2022-05-13	756	767	743	748	1,643,400	748
2022-05-12	754	762	752	753	596,700	753
2022-05-11	765	765	750	761	1,076,700	761
2022-05-10	784	794	779	793	955,400	793
2022-05-09	795	796	778	780	895,200	780
2022-05-06	777	791	775	789	868,300	789
2022-05-02	775	780	766	776	824,000	776
2022-04-28	759	771	758	770	1,383,600	770
2022-04-27	760	765	741	744	2,308,800	744
2022-04-26	778	781	772	775	778,500	775
2022-04-25	765	769	758	767	493,300	767
2022-04-22	776	784	773	780	902,100	780
2022-04-21	768	780	768	777	1,180,300	777
2022-04-20	749	761	746	758	876,600	758
2022-04-19	739	741	733	736	815,700	736
2022-04-18	734	735	725	727	987,500	727
2022-04-15	751	752	737	740	783,400	740
2022-04-14	731	751	725	749	1,302,300	749
2022-04-13	733	738	731	735	754,900	735
2022-04-12	740	749	739	740	647,300	740
2022-04-11	751	753	736	740	766,100	740
2022-04-08	746	750	741	746	1,009,300	746
2022-04-07	749	752	736	749	988,500	749
2022-04-06	773	774	757	758	892,900	758
2022-04-05	778	780	766	771	948,800	771
2022-04-04	771	780	770	780	485,300	780
2022-04-01	778	781	771	779	477,600	779
2022-03-31	771	796	768	782	1,092,800	782
2022-03-30	794	794	774	780	1,165,800	780
2022-03-29	790	801	786	801	722,700	801
2022-03-28	797	801	790	796	671,200	796
2022-03-25	794	798	787	794	822,500	794
2022-03-24	795	802	788	794	828,000	794
2022-03-23	804	815	800	805	1,273,800	805
2022-03-22	811	821	802	805	732,700	805
2022-03-18	805	817	805	808	1,582,200	808
2022-03-17	805	812	800	810	787,300	810
2022-03-16	797	805	791	792	781,100	792
2022-03-15	782	795	781	786	738,800	786
2022-03-14	759	775	758	767	730,300	767
2022-03-11	752	762	748	758	764,100	758
2022-03-10	760	772	758	767	575,900	767
2022-03-09	740	747	736	740	713,800	740
2022-03-08	748	754	730	735	819,800	735
2022-03-07	771	774	754	760	1,212,700	760
2022-03-04	796	802	786	789	943,000	789
2022-03-03	804	810	794	804	1,018,200	804
2022-03-02	815	819	789	789	2,070,700	789
2022-03-01	854	861	842	843	763,200	843
2022-02-28	847	862	839	860	1,176,400	860
2022-02-25	842	847	826	832	986,800	832
2022-02-24	845	857	840	852	955,200	852
2022-02-22	850	852	840	846	637,500	846
2022-02-21	868	868	858	861	343,900	861
2022-02-18	869	875	867	871	487,500	871
2022-02-17	873	878	868	871	477,300	871
2022-02-16	885	887	876	881	634,900	881
2022-02-15	872	884	870	872	755,600	872
2022-02-14	843	879	842	871	944,700	871
2022-02-10	859	861	846	850	498,000	850
2022-02-09	849	864	848	857	684,100	857
2022-02-08	856	858	845	850	708,100	850
2022-02-07	865	875	847	864	993,400	864
2022-02-04	881	885	842	850	1,308,200	850
2022-02-03	838	886	838	875	1,535,300	875
2022-02-02	852	855	846	849	527,000	849
2022-02-01	846	858	843	849	479,500	849
2022-01-31	866	867	848	853	668,600	853
2022-01-28	845	855	844	852	451,800	852
2022-01-27	846	851	828	837	696,200	837
2022-01-26	853	856	842	843	603,400	843
2022-01-25	861	864	849	859	732,500	859
2022-01-24	855	873	854	873	466,100	873
2022-01-21	863	867	855	865	627,400	865
2022-01-20	867	887	867	869	729,000	869
2022-01-19	865	876	861	867	779,700	867
2022-01-18	920	922	879	880	1,568,500	880
2022-01-17	898	915	894	912	611,300	912
2022-01-14	909	909	882	891	1,264,700	891
2022-01-13	903	911	900	908	1,110,100	908
2022-01-12	894	902	892	900	947,100	900
2022-01-11	886	891	878	891	733,100	891
2022-01-07	893	896	878	881	827,900	881
2022-01-06	885	890	878	882	736,100	882
2022-01-05	876	889	870	888	786,300	888
2022-01-04	872	874	862	868	616,300	868

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