8200 (株)リンガーハット の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-25 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1998-12-24 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 1998-12-22 | 760 | 760 | 760 | 760 | 5,000 | 760 |
| 1998-12-21 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1998-12-18 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1998-12-17 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1998-12-16 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1998-12-15 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1998-12-11 | 810 | 810 | 800 | 800 | 5,000 | 800 |
| 1998-12-10 | 800 | 810 | 800 | 810 | 7,000 | 810 |
| 1998-12-09 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 1998-12-08 | 780 | 788 | 780 | 788 | 4,000 | 788 |
| 1998-12-01 | 790 | 800 | 790 | 800 | 9,000 | 800 |
| 1998-11-30 | 770 | 830 | 770 | 830 | 3,000 | 830 |
| 1998-11-27 | 760 | 760 | 760 | 760 | 5,000 | 760 |
| 1998-11-25 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 1998-11-24 | 752 | 755 | 752 | 755 | 2,000 | 755 |
| 1998-11-19 | 752 | 752 | 752 | 752 | 11,000 | 752 |
| 1998-11-18 | 770 | 770 | 752 | 752 | 27,000 | 752 |
| 1998-11-16 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1998-11-13 | 771 | 771 | 770 | 770 | 3,000 | 770 |
| 1998-11-12 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1998-11-11 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1998-11-10 | 760 | 765 | 760 | 765 | 3,000 | 765 |
| 1998-11-09 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1998-11-06 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1998-11-05 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 1998-11-04 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1998-10-30 | 752 | 752 | 752 | 752 | 3,000 | 752 |
| 1998-10-29 | 751 | 752 | 751 | 752 | 4,000 | 752 |
| 1998-10-28 | 751 | 751 | 751 | 751 | 3,000 | 751 |
| 1998-10-27 | 751 | 751 | 751 | 751 | 3,000 | 751 |
| 1998-10-26 | 751 | 751 | 751 | 751 | 3,000 | 751 |
| 1998-10-23 | 751 | 751 | 751 | 751 | 3,000 | 751 |
| 1998-10-22 | 751 | 751 | 751 | 751 | 2,000 | 751 |
| 1998-10-21 | 751 | 751 | 751 | 751 | 2,000 | 751 |
| 1998-10-20 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 1998-10-15 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1998-10-13 | 751 | 751 | 750 | 750 | 5,000 | 750 |
| 1998-10-12 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1998-10-09 | 750 | 755 | 750 | 750 | 7,000 | 750 |
| 1998-10-07 | 760 | 760 | 750 | 750 | 2,000 | 750 |
| 1998-10-06 | 760 | 760 | 750 | 750 | 7,000 | 750 |
| 1998-10-05 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1998-10-02 | 760 | 760 | 750 | 750 | 10,000 | 750 |
| 1998-10-01 | 770 | 771 | 760 | 760 | 12,000 | 760 |
| 1998-09-30 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1998-09-29 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1998-09-28 | 760 | 770 | 760 | 770 | 2,000 | 770 |
| 1998-09-25 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1998-09-22 | 765 | 765 | 750 | 750 | 7,000 | 750 |
| 1998-09-21 | 765 | 765 | 765 | 765 | 4,000 | 765 |
| 1998-09-18 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 1998-09-17 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 1998-09-16 | 799 | 799 | 769 | 769 | 4,000 | 769 |
| 1998-09-14 | 799 | 799 | 799 | 799 | 3,000 | 799 |
| 1998-09-11 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1998-09-10 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 1998-09-09 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1998-09-08 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1998-09-07 | 750 | 800 | 750 | 800 | 3,000 | 800 |
| 1998-09-04 | 750 | 750 | 750 | 750 | 12,000 | 750 |
| 1998-09-03 | 800 | 800 | 750 | 750 | 3,000 | 750 |
| 1998-09-02 | 729 | 740 | 729 | 740 | 2,000 | 740 |
| 1998-09-01 | 729 | 729 | 729 | 729 | 3,000 | 729 |
| 1998-08-31 | 729 | 729 | 729 | 729 | 3,000 | 729 |
| 1998-08-28 | 720 | 729 | 720 | 729 | 2,000 | 729 |
| 1998-08-27 | 740 | 740 | 730 | 730 | 2,000 | 730 |
| 1998-08-26 | 770 | 770 | 765 | 765 | 3,000 | 765 |
| 1998-08-25 | 789 | 789 | 781 | 781 | 10,000 | 781 |
| 1998-08-24 | 789 | 789 | 788 | 789 | 5,000 | 789 |
| 1998-08-21 | 799 | 799 | 789 | 789 | 6,000 | 789 |
| 1998-08-20 | 791 | 799 | 790 | 790 | 6,000 | 790 |
| 1998-08-19 | 799 | 799 | 790 | 790 | 11,000 | 790 |
| 1998-08-18 | 800 | 800 | 800 | 800 | 12,000 | 800 |
| 1998-08-17 | 810 | 810 | 800 | 800 | 19,000 | 800 |
| 1998-08-14 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1998-08-12 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 1998-08-11 | 805 | 805 | 805 | 805 | 5,000 | 805 |
| 1998-08-10 | 805 | 810 | 805 | 805 | 12,000 | 805 |
| 1998-08-07 | 804 | 805 | 804 | 805 | 3,000 | 805 |
| 1998-08-06 | 805 | 805 | 804 | 804 | 6,000 | 804 |
| 1998-08-05 | 805 | 805 | 800 | 805 | 14,000 | 805 |
| 1998-08-04 | 810 | 810 | 805 | 805 | 16,000 | 805 |
| 1998-08-03 | 814 | 820 | 814 | 814 | 16,000 | 814 |
| 1998-07-31 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1998-07-30 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1998-07-29 | 803 | 805 | 803 | 805 | 10,000 | 805 |
| 1998-07-27 | 803 | 815 | 803 | 803 | 3,000 | 803 |
| 1998-07-24 | 810 | 810 | 803 | 803 | 9,000 | 803 |
| 1998-07-23 | 814 | 814 | 810 | 810 | 8,000 | 810 |
| 1998-07-22 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 1998-07-21 | 810 | 810 | 810 | 810 | 7,000 | 810 |
| 1998-07-17 | 800 | 810 | 800 | 809 | 4,000 | 809 |
| 1998-07-16 | 810 | 810 | 800 | 800 | 11,000 | 800 |
| 1998-07-15 | 815 | 815 | 810 | 810 | 8,000 | 810 |
| 1998-07-14 | 821 | 825 | 815 | 815 | 9,000 | 815 |
| 1998-07-13 | 821 | 821 | 821 | 821 | 3,000 | 821 |
| 1998-07-10 | 825 | 825 | 825 | 825 | 4,000 | 825 |
| 1998-07-09 | 824 | 825 | 824 | 825 | 5,000 | 825 |
| 1998-07-08 | 825 | 830 | 823 | 823 | 13,000 | 823 |
| 1998-07-07 | 790 | 825 | 790 | 825 | 12,000 | 825 |
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
