8200 (株)リンガーハットの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,028	1,031	1,019	1,025	36,200	1,025
2010-12-29	1,024	1,026	1,020	1,026	22,200	1,026
2010-12-28	1,021	1,025	1,018	1,021	18,000	1,021
2010-12-27	1,015	1,020	1,013	1,020	29,600	1,020
2010-12-24	1,012	1,019	1,012	1,016	36,500	1,016
2010-12-22	1,010	1,011	1,008	1,009	22,400	1,009
2010-12-21	1,008	1,012	1,008	1,009	21,100	1,009
2010-12-20	1,010	1,010	1,006	1,008	12,800	1,008
2010-12-17	1,007	1,010	1,004	1,009	19,900	1,009
2010-12-16	1,012	1,012	1,001	1,003	28,300	1,003
2010-12-15	1,005	1,016	1,005	1,012	53,500	1,012
2010-12-14	997	1,000	996	999	23,100	999
2010-12-13	1,000	1,000	996	999	16,300	999
2010-12-10	998	1,000	995	998	52,200	998
2010-12-09	995	998	994	997	20,000	997
2010-12-08	989	995	987	994	20,800	994
2010-12-07	984	988	981	988	21,800	988
2010-12-06	974	984	974	983	18,100	983
2010-12-03	971	974	969	969	14,500	969
2010-12-02	971	973	968	969	14,100	969
2010-12-01	960	969	959	964	13,800	964
2010-11-30	968	968	961	961	19,500	961
2010-11-29	958	971	958	969	34,800	969
2010-11-26	956	959	955	956	13,000	956
2010-11-25	958	960	956	956	20,100	956
2010-11-24	959	962	954	958	28,600	958
2010-11-22	964	968	961	961	31,800	961
2010-11-19	965	968	961	964	23,900	964
2010-11-18	950	964	950	964	25,400	964
2010-11-17	950	954	950	953	11,700	953
2010-11-16	955	957	950	950	13,500	950
2010-11-15	951	955	951	951	14,300	951
2010-11-12	952	952	947	948	24,400	948
2010-11-11	953	955	950	953	20,300	953
2010-11-10	954	961	951	955	18,000	955
2010-11-09	952	954	949	954	13,600	954
2010-11-08	950	950	942	950	13,000	950
2010-11-05	940	948	940	941	22,600	941
2010-11-04	915	939	915	932	22,600	932
2010-11-02	930	930	900	914	39,600	914
2010-11-01	944	947	935	935	28,000	935
2010-10-29	951	952	941	944	43,300	944
2010-10-28	957	958	951	951	43,000	951
2010-10-27	959	961	957	958	29,800	958
2010-10-26	962	964	960	960	22,700	960
2010-10-25	966	967	961	961	17,500	961
2010-10-22	970	970	963	964	26,700	964
2010-10-21	970	971	965	970	16,100	970
2010-10-20	970	971	964	968	36,000	968
2010-10-19	982	983	972	972	17,400	972
2010-10-18	970	980	968	980	19,300	980
2010-10-15	990	990	970	972	26,400	972
2010-10-14	986	995	986	990	55,300	990
2010-10-13	970	981	970	981	28,700	981
2010-10-12	974	979	963	963	36,600	963
2010-10-08	975	978	974	978	26,500	978
2010-10-07	971	975	971	975	21,100	975
2010-10-06	970	973	967	971	26,500	971
2010-10-05	959	967	959	964	32,300	964
2010-10-04	958	962	958	958	26,900	958
2010-10-01	966	967	960	961	24,600	961
2010-09-30	974	975	965	966	29,900	966
2010-09-29	970	972	966	971	29,500	971
2010-09-28	965	968	965	966	13,000	966
2010-09-27	966	966	960	964	23,000	964
2010-09-24	963	964	960	964	37,400	964
2010-09-22	959	961	956	956	19,300	956
2010-09-21	958	961	957	957	30,900	957
2010-09-17	961	967	956	956	73,200	956
2010-09-16	971	971	961	962	31,800	962
2010-09-15	965	970	963	970	24,400	970
2010-09-14	970	972	965	966	22,100	966
2010-09-13	971	973	968	968	17,900	968
2010-09-10	969	975	968	968	35,600	968
2010-09-09	978	979	967	970	35,900	970
2010-09-08	971	973	967	969	23,000	969
2010-09-07	976	976	972	973	14,600	973
2010-09-06	967	976	967	976	26,500	976
2010-09-03	966	972	964	967	24,400	967
2010-09-02	970	971	964	966	31,100	966
2010-09-01	971	973	965	968	42,200	968
2010-08-31	983	984	972	972	56,200	972
2010-08-30	987	990	981	982	54,400	982
2010-08-27	990	990	979	986	170,300	986
2010-08-26	1,000	1,004	999	1,000	324,000	1,000
2010-08-25	1,005	1,008	1,000	1,002	63,000	1,002
2010-08-24	1,010	1,010	1,002	1,006	56,200	1,006
2010-08-23	1,024	1,024	1,011	1,013	52,400	1,013
2010-08-20	1,024	1,031	1,024	1,026	38,400	1,026
2010-08-19	1,030	1,034	1,029	1,032	26,200	1,032
2010-08-18	1,027	1,033	1,025	1,031	25,300	1,031
2010-08-17	1,024	1,027	1,020	1,027	20,900	1,027
2010-08-16	1,020	1,028	1,015	1,024	23,900	1,024
2010-08-13	1,010	1,019	1,010	1,018	29,100	1,018
2010-08-12	1,004	1,014	1,001	1,011	74,000	1,011
2010-08-11	1,040	1,042	1,023	1,030	45,400	1,030
2010-08-10	1,046	1,046	1,042	1,044	27,400	1,044
2010-08-09	1,046	1,048	1,044	1,048	32,500	1,048
2010-08-06	1,048	1,050	1,046	1,046	32,300	1,046
2010-08-05	1,045	1,049	1,043	1,048	56,400	1,048
2010-08-04	1,044	1,045	1,033	1,042	41,000	1,042
2010-08-03	1,031	1,047	1,030	1,045	84,200	1,045
2010-08-02	1,020	1,034	1,000	1,029	57,000	1,029
2010-07-30	1,018	1,018	1,003	1,016	40,600	1,016
2010-07-29	1,027	1,028	1,020	1,021	25,600	1,021
2010-07-28	1,030	1,032	1,019	1,029	43,500	1,029
2010-07-27	1,024	1,029	1,023	1,028	26,500	1,028
2010-07-26	1,015	1,024	1,015	1,019	29,500	1,019
2010-07-23	1,005	1,020	1,004	1,013	50,900	1,013
2010-07-22	1,002	1,004	998	1,003	42,000	1,003
2010-07-21	990	1,004	990	999	81,300	999
2010-07-20	988	988	983	986	33,500	986
2010-07-16	985	989	984	988	27,900	988
2010-07-15	988	991	986	988	29,500	988
2010-07-14	988	989	982	987	32,900	987
2010-07-13	980	989	978	978	150,000	978
2010-07-12	986	992	985	988	23,900	988
2010-07-09	979	987	979	986	32,100	986
2010-07-08	983	984	978	979	33,200	979
2010-07-07	973	979	968	979	29,000	979
2010-07-06	975	977	968	970	53,000	970
2010-07-05	970	976	968	968	33,000	968
2010-07-02	964	968	962	967	25,800	967
2010-07-01	963	968	962	964	35,100	964
2010-06-30	971	971	963	968	63,800	968
2010-06-29	979	979	972	973	31,500	973
2010-06-28	985	986	977	978	21,800	978
2010-06-25	971	980	969	978	37,300	978
2010-06-24	966	975	966	970	25,800	970
2010-06-23	972	975	963	966	65,500	966
2010-06-22	976	979	970	977	84,800	977
2010-06-21	994	994	978	981	84,500	981
2010-06-18	988	988	979	985	63,600	985
2010-06-17	991	991	982	983	40,700	983
2010-06-16	991	992	986	989	37,100	989
2010-06-15	987	988	981	985	43,500	985
2010-06-14	991	992	980	985	78,900	985
2010-06-11	983	985	979	979	61,400	979
2010-06-10	975	976	971	973	30,800	973
2010-06-09	972	977	969	971	37,900	971
2010-06-08	966	981	966	975	36,200	975
2010-06-07	971	974	966	968	47,800	968
2010-06-04	975	979	972	974	41,000	974
2010-06-03	981	981	965	970	81,300	970
2010-06-02	981	982	969	970	91,700	970
2010-06-01	990	990	981	981	50,000	981
2010-05-31	981	988	980	988	67,600	988
2010-05-28	993	993	980	980	84,400	980
2010-05-27	982	984	975	980	87,400	980
2010-05-26	986	989	981	985	70,300	985
2010-05-25	998	1,005	989	991	68,700	991
2010-05-24	1,000	1,010	997	997	55,200	997
2010-05-21	996	1,001	990	1,000	72,500	1,000
2010-05-20	1,002	1,022	1,002	1,020	113,700	1,020
2010-05-19	991	1,005	986	1,005	107,100	1,005
2010-05-18	991	1,006	991	996	58,500	996
2010-05-17	1,005	1,005	988	992	108,200	992
2010-05-14	1,010	1,013	1,003	1,006	57,800	1,006
2010-05-13	1,013	1,017	1,008	1,010	42,500	1,010
2010-05-12	1,006	1,013	1,001	1,007	75,100	1,007
2010-05-11	1,025	1,027	1,001	1,004	83,500	1,004
2010-05-10	1,003	1,016	1,002	1,014	53,400	1,014
2010-05-07	1,000	1,014	987	1,003	158,400	1,003
2010-05-06	1,055	1,056	1,034	1,045	105,200	1,045
2010-04-30	1,068	1,070	1,060	1,063	68,800	1,063
2010-04-28	1,061	1,071	1,052	1,066	82,600	1,066
2010-04-27	1,060	1,072	1,054	1,072	175,400	1,072
2010-04-26	1,048	1,058	1,043	1,052	144,700	1,052
2010-04-23	1,020	1,045	1,019	1,043	172,000	1,043
2010-04-22	1,023	1,025	1,018	1,022	57,300	1,022
2010-04-21	1,021	1,024	1,016	1,022	72,400	1,022
2010-04-20	1,012	1,024	1,012	1,016	62,700	1,016
2010-04-19	1,011	1,019	1,010	1,012	76,500	1,012
2010-04-16	1,022	1,025	1,018	1,024	78,300	1,024
2010-04-15	1,021	1,029	1,020	1,026	111,300	1,026
2010-04-14	1,027	1,027	1,020	1,022	66,700	1,022
2010-04-13	1,029	1,030	1,012	1,029	142,100	1,029
2010-04-12	1,045	1,049	1,021	1,021	296,200	1,021
2010-04-09	1,029	1,046	1,024	1,033	251,900	1,033
2010-04-08	1,024	1,032	1,022	1,029	208,100	1,029
2010-04-07	1,008	1,029	1,008	1,029	221,600	1,029
2010-04-06	1,029	1,029	1,001	1,010	188,900	1,010
2010-04-05	1,031	1,034	1,015	1,030	202,300	1,030
2010-04-02	1,033	1,048	1,020	1,028	321,800	1,028
2010-04-01	1,003	1,032	1,001	1,030	474,500	1,030
2010-03-31	1,010	1,011	994	1,000	441,100	1,000
2010-03-30	979	993	975	992	362,000	992
2010-03-29	972	984	966	980	300,100	980
2010-03-26	975	977	960	968	1,124,800	968
2010-03-25	964	965	956	956	346,800	956
2010-03-24	975	976	962	966	357,600	966
2010-03-23	965	983	965	977	491,600	977
2010-03-19	968	968	964	964	625,700	964
2010-03-18	979	984	966	970	652,400	970
2010-03-17	1,020	1,024	987	994	775,700	994
2010-03-16	1,026	1,059	1,018	1,026	432,200	1,026
2010-03-15	1,024	1,035	1,018	1,020	213,500	1,020
2010-03-12	1,067	1,070	1,051	1,054	180,000	1,054
2010-03-11	1,075	1,085	1,067	1,072	189,500	1,072
2010-03-10	1,054	1,105	1,054	1,077	420,400	1,077
2010-03-09	1,235	1,239	1,232	1,234	4,200	1,234
2010-03-08	1,230	1,242	1,230	1,235	9,500	1,235
2010-03-05	1,229	1,239	1,229	1,238	18,600	1,238
2010-03-04	1,220	1,226	1,212	1,216	12,800	1,216
2010-03-03	1,230	1,230	1,209	1,220	17,100	1,220
2010-03-02	1,222	1,234	1,222	1,232	12,200	1,232
2010-03-01	1,230	1,243	1,220	1,229	23,600	1,229
2010-02-26	1,260	1,260	1,240	1,243	33,800	1,243
2010-02-25	1,246	1,276	1,246	1,263	66,300	1,263
2010-02-24	1,279	1,281	1,236	1,250	140,200	1,250
2010-02-23	1,298	1,307	1,288	1,299	212,500	1,299
2010-02-22	1,280	1,283	1,278	1,282	57,800	1,282
2010-02-19	1,280	1,283	1,278	1,279	27,000	1,279
2010-02-18	1,270	1,278	1,266	1,277	23,100	1,277
2010-02-17	1,264	1,272	1,262	1,270	14,600	1,270
2010-02-16	1,260	1,263	1,258	1,262	10,300	1,262
2010-02-15	1,263	1,263	1,252	1,255	6,300	1,255
2010-02-12	1,250	1,260	1,243	1,253	17,900	1,253
2010-02-10	1,257	1,274	1,243	1,246	11,800	1,246
2010-02-09	1,250	1,250	1,232	1,249	19,600	1,249
2010-02-08	1,272	1,272	1,256	1,257	15,600	1,257
2010-02-05	1,268	1,272	1,264	1,265	14,100	1,265
2010-02-04	1,274	1,277	1,268	1,276	12,600	1,276
2010-02-03	1,249	1,265	1,249	1,260	13,500	1,260
2010-02-02	1,228	1,251	1,223	1,243	19,700	1,243
2010-02-01	1,227	1,229	1,220	1,227	13,400	1,227
2010-01-29	1,220	1,231	1,220	1,227	12,700	1,227
2010-01-28	1,222	1,226	1,213	1,223	16,000	1,223
2010-01-27	1,250	1,253	1,226	1,229	18,900	1,229
2010-01-26	1,270	1,274	1,253	1,253	15,900	1,253
2010-01-25	1,279	1,280	1,264	1,280	15,300	1,280
2010-01-22	1,292	1,292	1,274	1,279	19,500	1,279
2010-01-21	1,275	1,294	1,275	1,292	33,700	1,292
2010-01-20	1,263	1,275	1,263	1,275	14,000	1,275
2010-01-19	1,276	1,277	1,266	1,266	22,500	1,266
2010-01-18	1,255	1,265	1,255	1,264	22,200	1,264
2010-01-15	1,248	1,248	1,242	1,246	19,700	1,246
2010-01-14	1,248	1,249	1,241	1,241	12,600	1,241
2010-01-13	1,230	1,240	1,222	1,236	24,100	1,236
2010-01-12	1,199	1,230	1,199	1,230	19,400	1,230
2010-01-08	1,200	1,200	1,192	1,199	21,100	1,199
2010-01-07	1,191	1,198	1,190	1,197	12,800	1,197
2010-01-06	1,197	1,197	1,190	1,191	15,200	1,191
2010-01-05	1,195	1,196	1,190	1,191	7,900	1,191
2010-01-04	1,190	1,196	1,187	1,190	4,500	1,190

分割・併合履歴： [1997-08-26]1株→1.1株 [1997-02-25]1株→1.15株 [1989-02-22]1株→1.1株 [1988-02-25]1株→1.1株 [1986-02-25]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30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

8200 (株)リンガーハット の時系列データ [2010年度]

8200 (株)リンガーハットの時系列データ [2010年度]