8200 (株)リンガーハット の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-12-29 | 1,000 | 1,030 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1999-12-28 | 1,000 | 1,027 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1999-12-27 | 1,027 | 1,027 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1999-12-24 | 1,015 | 1,020 | 1,000 | 1,000 | 13,500 | 1,000 |
| 1999-12-22 | 1,009 | 1,015 | 1,000 | 1,015 | 8,000 | 1,015 |
| 1999-12-21 | 1,020 | 1,025 | 1,000 | 1,015 | 11,000 | 1,015 |
| 1999-12-20 | 1,020 | 1,039 | 1,000 | 1,020 | 7,000 | 1,020 |
| 1999-12-17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,500 | 1,020 |
| 1999-12-16 | 1,000 | 1,000 | 985 | 985 | 7,500 | 985 |
| 1999-12-15 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 1,030 |
| 1999-12-14 | 1,030 | 1,030 | 1,020 | 1,021 | 4,000 | 1,021 |
| 1999-12-13 | 1,020 | 1,020 | 1,015 | 1,020 | 8,000 | 1,020 |
| 1999-12-10 | 1,011 | 1,020 | 1,011 | 1,011 | 7,000 | 1,011 |
| 1999-12-09 | 1,005 | 1,010 | 990 | 1,010 | 16,500 | 1,010 |
| 1999-12-08 | 1,000 | 1,005 | 1,000 | 1,005 | 8,000 | 1,005 |
| 1999-12-07 | 1,010 | 1,010 | 1,000 | 1,000 | 22,000 | 1,000 |
| 1999-12-06 | 1,004 | 1,050 | 1,004 | 1,050 | 9,500 | 1,050 |
| 1999-12-03 | 1,000 | 1,020 | 1,000 | 1,004 | 10,000 | 1,004 |
| 1999-12-02 | 1,020 | 1,020 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1999-12-01 | 1,020 | 1,020 | 1,010 | 1,010 | 9,000 | 1,010 |
| 1999-11-30 | 1,020 | 1,020 | 1,010 | 1,020 | 12,000 | 1,020 |
| 1999-11-29 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 1,010 |
| 1999-11-26 | 1,000 | 1,020 | 1,000 | 1,010 | 4,500 | 1,010 |
| 1999-11-25 | 990 | 1,050 | 985 | 1,050 | 16,500 | 1,050 |
| 1999-11-24 | 1,040 | 1,050 | 990 | 990 | 29,000 | 990 |
| 1999-11-22 | 1,001 | 1,010 | 1,000 | 1,004 | 6,500 | 1,004 |
| 1999-11-19 | 1,020 | 1,040 | 1,020 | 1,040 | 10,500 | 1,040 |
| 1999-11-18 | 1,006 | 1,010 | 1,000 | 1,010 | 3,500 | 1,010 |
| 1999-11-17 | 1,038 | 1,038 | 1,010 | 1,010 | 3,500 | 1,010 |
| 1999-11-16 | 1,000 | 1,050 | 1,000 | 1,000 | 3,500 | 1,000 |
| 1999-11-15 | 1,080 | 1,080 | 1,000 | 1,000 | 8,500 | 1,000 |
| 1999-11-12 | 997 | 1,000 | 995 | 1,000 | 10,000 | 1,000 |
| 1999-11-11 | 1,010 | 1,100 | 1,000 | 1,000 | 6,500 | 1,000 |
| 1999-11-10 | 1,030 | 1,030 | 993 | 1,000 | 25,500 | 1,000 |
| 1999-11-09 | 1,060 | 1,070 | 1,030 | 1,030 | 10,500 | 1,030 |
| 1999-11-08 | 1,060 | 1,080 | 1,050 | 1,050 | 6,500 | 1,050 |
| 1999-11-05 | 1,080 | 1,090 | 1,070 | 1,080 | 12,000 | 1,080 |
| 1999-11-04 | 1,060 | 1,110 | 1,060 | 1,100 | 3,500 | 1,100 |
| 1999-11-02 | 1,080 | 1,081 | 1,080 | 1,080 | 10,500 | 1,080 |
| 1999-11-01 | 1,100 | 1,120 | 1,080 | 1,080 | 16,500 | 1,080 |
| 1999-10-29 | 1,140 | 1,140 | 1,080 | 1,080 | 11,500 | 1,080 |
| 1999-10-28 | 1,080 | 1,120 | 1,080 | 1,110 | 85,000 | 1,110 |
| 1999-10-27 | 1,100 | 1,150 | 1,100 | 1,115 | 30,500 | 1,115 |
| 1999-10-26 | 1,190 | 1,190 | 1,101 | 1,110 | 25,000 | 1,110 |
| 1999-10-25 | 1,210 | 1,240 | 1,200 | 1,200 | 46,000 | 1,200 |
| 1999-10-22 | 1,090 | 1,250 | 1,090 | 1,210 | 114,000 | 1,210 |
| 1999-10-21 | 1,145 | 1,145 | 1,080 | 1,090 | 46,500 | 1,090 |
| 1999-10-20 | 1,000 | 1,140 | 1,000 | 1,110 | 115,500 | 1,110 |
| 1999-10-19 | 1,000 | 1,000 | 1,000 | 1,000 | 17,000 | 1,000 |
| 1999-10-18 | 1,080 | 1,080 | 970 | 990 | 20,000 | 990 |
| 1999-10-15 | 1,030 | 1,151 | 1,030 | 1,140 | 65,000 | 1,140 |
| 1999-10-14 | 980 | 1,000 | 980 | 1,000 | 8,000 | 1,000 |
| 1999-10-13 | 990 | 1,000 | 985 | 1,000 | 18,000 | 1,000 |
| 1999-10-12 | 940 | 1,000 | 940 | 975 | 30,500 | 975 |
| 1999-10-08 | 950 | 970 | 950 | 950 | 15,000 | 950 |
| 1999-10-07 | 945 | 955 | 945 | 950 | 7,000 | 950 |
| 1999-10-06 | 940 | 945 | 920 | 945 | 17,000 | 945 |
| 1999-10-05 | 942 | 950 | 941 | 945 | 4,000 | 945 |
| 1999-10-04 | 980 | 980 | 950 | 950 | 6,000 | 950 |
| 1999-10-01 | 990 | 990 | 980 | 980 | 5,500 | 980 |
| 1999-09-29 | 960 | 1,000 | 960 | 1,000 | 5,500 | 1,000 |
| 1999-09-28 | 941 | 969 | 941 | 960 | 9,000 | 960 |
| 1999-09-27 | 945 | 974 | 940 | 940 | 12,500 | 940 |
| 1999-09-24 | 910 | 949 | 910 | 940 | 4,000 | 940 |
| 1999-09-22 | 960 | 960 | 950 | 950 | 7,000 | 950 |
| 1999-09-21 | 971 | 971 | 960 | 960 | 7,500 | 960 |
| 1999-09-20 | 980 | 980 | 970 | 980 | 6,000 | 980 |
| 1999-09-17 | 975 | 980 | 975 | 980 | 3,500 | 980 |
| 1999-09-16 | 996 | 996 | 970 | 970 | 7,500 | 970 |
| 1999-09-14 | 980 | 990 | 970 | 970 | 8,000 | 970 |
| 1999-09-13 | 999 | 999 | 976 | 976 | 11,000 | 976 |
| 1999-09-10 | 1,000 | 1,000 | 976 | 976 | 5,000 | 976 |
| 1999-09-09 | 985 | 1,000 | 976 | 1,000 | 8,500 | 1,000 |
| 1999-09-08 | 986 | 999 | 986 | 987 | 4,500 | 987 |
| 1999-09-07 | 1,000 | 1,000 | 980 | 985 | 9,000 | 985 |
| 1999-09-06 | 1,001 | 1,001 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1999-09-03 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1999-09-02 | 1,001 | 1,020 | 1,000 | 1,000 | 9,500 | 1,000 |
| 1999-09-01 | 1,000 | 1,039 | 1,000 | 1,000 | 6,500 | 1,000 |
| 1999-08-31 | 1,010 | 1,030 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1999-08-30 | 1,039 | 1,039 | 1,000 | 1,000 | 8,500 | 1,000 |
| 1999-08-27 | 1,078 | 1,079 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1999-08-26 | 1,089 | 1,090 | 1,050 | 1,080 | 19,000 | 1,080 |
| 1999-08-25 | 1,090 | 1,110 | 1,080 | 1,110 | 16,000 | 1,110 |
| 1999-08-24 | 1,090 | 1,100 | 1,060 | 1,090 | 9,500 | 1,090 |
| 1999-08-23 | 1,090 | 1,090 | 1,040 | 1,050 | 15,000 | 1,050 |
| 1999-08-20 | 1,020 | 1,060 | 1,020 | 1,060 | 4,000 | 1,060 |
| 1999-08-19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1999-08-18 | 1,020 | 1,100 | 1,020 | 1,050 | 8,000 | 1,050 |
| 1999-08-17 | 1,010 | 1,050 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1999-08-16 | 1,030 | 1,030 | 1,001 | 1,010 | 6,500 | 1,010 |
| 1999-08-13 | 1,000 | 1,020 | 1,000 | 1,020 | 1,000 | 1,020 |
| 1999-08-12 | 1,000 | 1,030 | 995 | 1,030 | 7,500 | 1,030 |
| 1999-08-11 | 1,020 | 1,020 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1999-08-10 | 1,020 | 1,050 | 1,010 | 1,020 | 4,500 | 1,020 |
| 1999-08-09 | 990 | 1,000 | 989 | 990 | 7,500 | 990 |
| 1999-08-06 | 995 | 995 | 981 | 981 | 5,000 | 981 |
| 1999-08-05 | 990 | 999 | 990 | 995 | 6,500 | 995 |
| 1999-08-04 | 1,009 | 1,009 | 990 | 990 | 15,500 | 990 |
| 1999-08-03 | 1,000 | 1,010 | 995 | 1,000 | 18,500 | 1,000 |
| 1999-08-02 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1999-07-30 | 1,000 | 1,005 | 992 | 1,000 | 13,500 | 1,000 |
| 1999-07-29 | 1,010 | 1,020 | 1,005 | 1,009 | 7,500 | 1,009 |
| 1999-07-28 | 1,000 | 1,020 | 1,000 | 1,020 | 18,000 | 1,020 |
| 1999-07-27 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1999-07-26 | 1,000 | 1,000 | 990 | 1,000 | 8,500 | 1,000 |
| 1999-07-23 | 1,000 | 1,010 | 1,000 | 1,000 | 15,500 | 1,000 |
| 1999-07-22 | 1,070 | 1,070 | 1,020 | 1,020 | 18,000 | 1,020 |
| 1999-07-21 | 1,080 | 1,100 | 1,070 | 1,070 | 7,000 | 1,070 |
| 1999-07-19 | 1,120 | 1,120 | 1,095 | 1,095 | 20,500 | 1,095 |
| 1999-07-16 | 1,140 | 1,140 | 1,100 | 1,100 | 12,000 | 1,100 |
| 1999-07-15 | 1,120 | 1,141 | 1,120 | 1,120 | 5,000 | 1,120 |
| 1999-07-14 | 1,180 | 1,180 | 1,100 | 1,110 | 9,000 | 1,110 |
| 1999-07-13 | 1,195 | 1,196 | 1,180 | 1,180 | 13,000 | 1,180 |
| 1999-07-12 | 1,249 | 1,249 | 1,180 | 1,195 | 19,500 | 1,195 |
| 1999-07-09 | 1,270 | 1,270 | 1,230 | 1,255 | 39,500 | 1,255 |
| 1999-07-08 | 1,270 | 1,270 | 1,240 | 1,240 | 35,000 | 1,240 |
| 1999-07-07 | 1,200 | 1,270 | 1,200 | 1,250 | 69,000 | 1,250 |
| 1999-07-06 | 1,160 | 1,230 | 1,160 | 1,180 | 58,000 | 1,180 |
| 1999-07-05 | 1,100 | 1,160 | 1,100 | 1,150 | 36,500 | 1,150 |
| 1999-07-02 | 1,200 | 1,200 | 1,100 | 1,120 | 28,500 | 1,120 |
| 1999-07-01 | 1,150 | 1,240 | 1,150 | 1,180 | 71,500 | 1,180 |
| 1999-06-30 | 1,010 | 1,070 | 1,010 | 1,070 | 56,000 | 1,070 |
| 1999-06-29 | 950 | 990 | 950 | 970 | 25,000 | 970 |
| 1999-06-28 | 901 | 931 | 901 | 931 | 9,000 | 931 |
| 1999-06-25 | 890 | 900 | 890 | 900 | 17,000 | 900 |
| 1999-06-24 | 889 | 889 | 870 | 870 | 10,000 | 870 |
| 1999-06-23 | 860 | 890 | 860 | 890 | 9,000 | 890 |
| 1999-06-22 | 891 | 895 | 890 | 890 | 7,000 | 890 |
| 1999-06-21 | 847 | 881 | 847 | 881 | 9,000 | 881 |
| 1999-06-18 | 852 | 852 | 830 | 841 | 7,000 | 841 |
| 1999-06-17 | 852 | 852 | 852 | 852 | 2,000 | 852 |
| 1999-06-16 | 822 | 823 | 822 | 823 | 9,000 | 823 |
| 1999-06-15 | 822 | 822 | 821 | 822 | 10,000 | 822 |
| 1999-06-14 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 1999-06-11 | 813 | 820 | 813 | 820 | 7,000 | 820 |
| 1999-06-10 | 810 | 811 | 807 | 811 | 19,000 | 811 |
| 1999-06-09 | 810 | 810 | 810 | 810 | 17,000 | 810 |
| 1999-06-08 | 810 | 810 | 808 | 810 | 11,000 | 810 |
| 1999-06-07 | 811 | 811 | 810 | 810 | 17,000 | 810 |
| 1999-06-04 | 810 | 810 | 807 | 810 | 5,000 | 810 |
| 1999-06-03 | 810 | 810 | 810 | 810 | 6,000 | 810 |
| 1999-06-02 | 810 | 810 | 810 | 810 | 7,000 | 810 |
| 1999-06-01 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 1999-05-31 | 813 | 813 | 810 | 810 | 7,000 | 810 |
| 1999-05-28 | 815 | 815 | 812 | 815 | 3,000 | 815 |
| 1999-05-27 | 815 | 815 | 810 | 815 | 8,000 | 815 |
| 1999-05-26 | 816 | 816 | 815 | 816 | 4,000 | 816 |
| 1999-05-25 | 820 | 820 | 816 | 816 | 3,000 | 816 |
| 1999-05-24 | 820 | 820 | 815 | 820 | 3,000 | 820 |
| 1999-05-21 | 820 | 820 | 819 | 820 | 11,000 | 820 |
| 1999-05-20 | 825 | 825 | 821 | 825 | 5,000 | 825 |
| 1999-05-19 | 830 | 830 | 829 | 829 | 3,000 | 829 |
| 1999-05-18 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1999-05-17 | 835 | 835 | 830 | 830 | 5,000 | 830 |
| 1999-05-14 | 838 | 838 | 835 | 838 | 6,000 | 838 |
| 1999-05-13 | 850 | 850 | 838 | 848 | 5,000 | 848 |
| 1999-05-12 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 1999-05-11 | 840 | 840 | 836 | 840 | 7,000 | 840 |
| 1999-05-10 | 840 | 840 | 835 | 836 | 9,000 | 836 |
| 1999-05-07 | 845 | 845 | 840 | 840 | 2,000 | 840 |
| 1999-05-06 | 850 | 850 | 850 | 850 | 12,000 | 850 |
| 1999-04-30 | 860 | 870 | 850 | 850 | 12,000 | 850 |
| 1999-04-28 | 862 | 870 | 860 | 860 | 5,000 | 860 |
| 1999-04-27 | 861 | 861 | 861 | 861 | 2,000 | 861 |
| 1999-04-26 | 863 | 863 | 862 | 862 | 2,000 | 862 |
| 1999-04-23 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1999-04-22 | 880 | 880 | 870 | 870 | 2,000 | 870 |
| 1999-04-21 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1999-04-20 | 880 | 880 | 880 | 880 | 6,000 | 880 |
| 1999-04-19 | 890 | 890 | 875 | 885 | 14,000 | 885 |
| 1999-04-16 | 886 | 890 | 885 | 885 | 11,000 | 885 |
| 1999-04-15 | 880 | 893 | 880 | 880 | 13,000 | 880 |
| 1999-04-13 | 861 | 890 | 861 | 889 | 4,000 | 889 |
| 1999-04-12 | 889 | 889 | 850 | 850 | 4,000 | 850 |
| 1999-04-09 | 888 | 896 | 888 | 896 | 8,000 | 896 |
| 1999-04-08 | 901 | 901 | 868 | 868 | 12,000 | 868 |
| 1999-04-07 | 820 | 860 | 820 | 860 | 20,000 | 860 |
| 1999-04-06 | 829 | 830 | 819 | 820 | 11,000 | 820 |
| 1999-04-05 | 820 | 830 | 820 | 829 | 7,000 | 829 |
| 1999-04-02 | 810 | 820 | 810 | 811 | 11,000 | 811 |
| 1999-03-30 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 1999-03-26 | 761 | 770 | 761 | 770 | 6,000 | 770 |
| 1999-03-25 | 770 | 770 | 765 | 765 | 5,000 | 765 |
| 1999-03-24 | 770 | 770 | 765 | 770 | 11,000 | 770 |
| 1999-03-23 | 782 | 782 | 780 | 780 | 8,000 | 780 |
| 1999-03-19 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1999-03-18 | 780 | 780 | 770 | 780 | 8,000 | 780 |
| 1999-03-17 | 780 | 790 | 770 | 790 | 9,000 | 790 |
| 1999-03-16 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1999-03-15 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1999-03-12 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1999-03-10 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1999-03-09 | 791 | 800 | 790 | 800 | 3,000 | 800 |
| 1999-03-08 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 1999-03-05 | 800 | 800 | 790 | 791 | 3,000 | 791 |
| 1999-03-03 | 800 | 800 | 790 | 790 | 2,000 | 790 |
| 1999-03-02 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-03-01 | 800 | 800 | 799 | 799 | 2,000 | 799 |
| 1999-02-26 | 760 | 800 | 760 | 800 | 9,000 | 800 |
| 1999-02-25 | 801 | 810 | 800 | 810 | 5,000 | 810 |
| 1999-02-24 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-02-22 | 815 | 820 | 810 | 820 | 10,000 | 820 |
| 1999-02-19 | 814 | 818 | 810 | 810 | 8,000 | 810 |
| 1999-02-18 | 810 | 818 | 810 | 818 | 3,000 | 818 |
| 1999-02-17 | 809 | 810 | 809 | 810 | 2,000 | 810 |
| 1999-02-15 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 1999-02-12 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-02-10 | 790 | 800 | 790 | 800 | 6,000 | 800 |
| 1999-02-09 | 801 | 801 | 801 | 801 | 2,000 | 801 |
| 1999-02-08 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1999-02-04 | 801 | 801 | 800 | 800 | 3,000 | 800 |
| 1999-02-03 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1999-02-02 | 800 | 810 | 800 | 800 | 3,000 | 800 |
| 1999-02-01 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-01-29 | 780 | 800 | 780 | 785 | 4,000 | 785 |
| 1999-01-28 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-01-26 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1999-01-25 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1999-01-21 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-01-20 | 790 | 800 | 790 | 800 | 2,000 | 800 |
| 1999-01-19 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 1999-01-18 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1999-01-14 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-01-13 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-01-11 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1999-01-08 | 780 | 800 | 780 | 800 | 4,000 | 800 |
| 1999-01-07 | 762 | 780 | 762 | 780 | 3,000 | 780 |
| 1999-01-06 | 762 | 762 | 761 | 761 | 2,000 | 761 |
| 1999-01-05 | 762 | 762 | 762 | 762 | 1,000 | 762 |
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
