8200 (株)リンガーハットの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,185	1,185	1,175	1,181	6,700	1,181
2004-12-29	1,175	1,185	1,169	1,183	15,900	1,183
2004-12-28	1,169	1,172	1,168	1,172	5,600	1,172
2004-12-27	1,165	1,169	1,157	1,169	7,000	1,169
2004-12-24	1,165	1,170	1,164	1,169	15,200	1,169
2004-12-22	1,160	1,164	1,158	1,163	9,200	1,163
2004-12-21	1,150	1,158	1,150	1,157	7,400	1,157
2004-12-20	1,150	1,160	1,148	1,149	13,700	1,149
2004-12-17	1,160	1,160	1,146	1,155	11,700	1,155
2004-12-16	1,151	1,155	1,148	1,152	9,800	1,152
2004-12-15	1,150	1,157	1,147	1,152	19,100	1,152
2004-12-14	1,143	1,155	1,141	1,155	24,500	1,155
2004-12-13	1,145	1,147	1,142	1,142	8,700	1,142
2004-12-10	1,150	1,150	1,145	1,146	34,600	1,146
2004-12-09	1,143	1,149	1,143	1,146	5,800	1,146
2004-12-08	1,143	1,148	1,142	1,146	3,400	1,146
2004-12-07	1,143	1,148	1,142	1,143	7,700	1,143
2004-12-06	1,144	1,149	1,143	1,146	8,700	1,146
2004-12-03	1,145	1,147	1,141	1,141	4,800	1,141
2004-12-02	1,139	1,145	1,138	1,145	7,800	1,145
2004-12-01	1,138	1,140	1,134	1,135	7,400	1,135
2004-11-30	1,140	1,145	1,137	1,138	4,100	1,138
2004-11-29	1,135	1,147	1,134	1,143	8,600	1,143
2004-11-26	1,149	1,149	1,134	1,134	6,900	1,134
2004-11-25	1,144	1,144	1,137	1,140	4,900	1,140
2004-11-24	1,139	1,145	1,132	1,139	7,500	1,139
2004-11-22	1,144	1,144	1,130	1,132	9,300	1,132
2004-11-19	1,148	1,148	1,132	1,132	5,300	1,132
2004-11-18	1,144	1,145	1,133	1,133	6,900	1,133
2004-11-17	1,135	1,140	1,135	1,135	9,000	1,135
2004-11-16	1,137	1,142	1,133	1,140	7,800	1,140
2004-11-15	1,136	1,139	1,130	1,136	11,300	1,136
2004-11-12	1,123	1,137	1,122	1,137	11,700	1,137
2004-11-11	1,128	1,130	1,123	1,123	11,500	1,123
2004-11-10	1,130	1,130	1,125	1,125	12,900	1,125
2004-11-09	1,130	1,138	1,129	1,130	13,600	1,130
2004-11-08	1,130	1,140	1,129	1,133	5,900	1,133
2004-11-05	1,139	1,141	1,128	1,134	8,700	1,134
2004-11-04	1,127	1,139	1,127	1,133	4,900	1,133
2004-11-02	1,120	1,125	1,120	1,125	6,900	1,125
2004-11-01	1,121	1,140	1,120	1,129	11,800	1,129
2004-10-29	1,132	1,132	1,121	1,121	11,500	1,121
2004-10-28	1,139	1,141	1,130	1,134	12,600	1,134
2004-10-27	1,144	1,148	1,127	1,128	19,300	1,128
2004-10-26	1,140	1,148	1,140	1,142	5,200	1,142
2004-10-25	1,145	1,147	1,140	1,140	10,600	1,140
2004-10-22	1,150	1,154	1,145	1,146	4,900	1,146
2004-10-21	1,145	1,155	1,145	1,145	10,300	1,145
2004-10-20	1,147	1,157	1,142	1,145	8,900	1,145
2004-10-19	1,148	1,158	1,145	1,145	7,900	1,145
2004-10-18	1,146	1,159	1,142	1,148	16,100	1,148
2004-10-15	1,147	1,148	1,142	1,142	10,400	1,142
2004-10-14	1,146	1,155	1,146	1,150	5,100	1,150
2004-10-13	1,149	1,151	1,146	1,150	9,000	1,150
2004-10-12	1,150	1,155	1,149	1,149	6,400	1,149
2004-10-08	1,155	1,160	1,155	1,155	5,500	1,155
2004-10-07	1,159	1,160	1,155	1,155	6,800	1,155
2004-10-06	1,160	1,160	1,150	1,159	5,500	1,159
2004-10-05	1,158	1,160	1,149	1,151	5,300	1,151
2004-10-04	1,150	1,150	1,146	1,149	9,400	1,149
2004-10-01	1,146	1,151	1,146	1,149	14,500	1,149
2004-09-30	1,147	1,150	1,144	1,144	10,500	1,144
2004-09-29	1,150	1,150	1,145	1,146	11,100	1,146
2004-09-28	1,150	1,152	1,147	1,150	9,500	1,150
2004-09-27	1,150	1,155	1,147	1,149	15,400	1,149
2004-09-24	1,156	1,159	1,152	1,158	11,800	1,158
2004-09-22	1,155	1,162	1,152	1,155	11,600	1,155
2004-09-21	1,151	1,164	1,151	1,155	10,600	1,155
2004-09-17	1,164	1,165	1,151	1,153	6,200	1,153
2004-09-16	1,164	1,171	1,160	1,163	20,400	1,163
2004-09-15	1,166	1,166	1,160	1,162	7,100	1,162
2004-09-14	1,160	1,170	1,160	1,166	12,900	1,166
2004-09-13	1,155	1,165	1,155	1,161	16,800	1,161
2004-09-10	1,150	1,155	1,146	1,153	45,900	1,153
2004-09-09	1,145	1,155	1,145	1,146	7,400	1,146
2004-09-08	1,149	1,154	1,146	1,147	5,600	1,147
2004-09-07	1,154	1,154	1,143	1,149	6,900	1,149
2004-09-06	1,140	1,157	1,140	1,154	14,900	1,154
2004-09-03	1,149	1,149	1,140	1,140	12,500	1,140
2004-09-02	1,150	1,155	1,149	1,149	8,100	1,149
2004-09-01	1,151	1,157	1,150	1,155	11,500	1,155
2004-08-31	1,152	1,160	1,150	1,151	19,900	1,151
2004-08-30	1,165	1,165	1,152	1,155	8,800	1,155
2004-08-27	1,158	1,168	1,158	1,165	16,700	1,165
2004-08-26	1,150	1,171	1,150	1,168	86,600	1,168
2004-08-25	1,177	1,182	1,171	1,182	134,300	1,182
2004-08-24	1,186	1,186	1,174	1,176	55,400	1,176
2004-08-23	1,187	1,188	1,185	1,186	43,400	1,186
2004-08-20	1,183	1,187	1,182	1,186	28,000	1,186
2004-08-19	1,179	1,182	1,178	1,182	22,600	1,182
2004-08-18	1,177	1,179	1,174	1,179	9,300	1,179
2004-08-17	1,175	1,179	1,170	1,175	21,100	1,175
2004-08-16	1,175	1,175	1,170	1,175	15,100	1,175
2004-08-13	1,173	1,174	1,171	1,171	11,700	1,171
2004-08-12	1,175	1,175	1,173	1,173	5,000	1,173
2004-08-11	1,173	1,175	1,170	1,175	13,800	1,175
2004-08-10	1,170	1,173	1,169	1,172	15,500	1,172
2004-08-09	1,169	1,170	1,166	1,170	7,400	1,170
2004-08-06	1,170	1,170	1,167	1,169	7,400	1,169
2004-08-05	1,170	1,170	1,165	1,170	8,300	1,170
2004-08-04	1,170	1,170	1,162	1,169	14,900	1,169
2004-08-03	1,169	1,170	1,165	1,170	9,300	1,170
2004-08-02	1,166	1,170	1,165	1,169	16,800	1,169
2004-07-30	1,168	1,170	1,165	1,170	10,700	1,170
2004-07-29	1,165	1,166	1,162	1,165	7,400	1,165
2004-07-28	1,170	1,170	1,161	1,165	5,600	1,165
2004-07-27	1,161	1,170	1,161	1,162	8,700	1,162
2004-07-26	1,173	1,173	1,160	1,161	15,300	1,161
2004-07-23	1,167	1,169	1,162	1,169	18,200	1,169
2004-07-22	1,161	1,169	1,157	1,160	7,300	1,160
2004-07-21	1,156	1,169	1,155	1,169	26,600	1,169
2004-07-20	1,160	1,160	1,155	1,155	8,400	1,155
2004-07-16	1,152	1,160	1,151	1,160	11,400	1,160
2004-07-15	1,153	1,156	1,151	1,151	10,200	1,151
2004-07-14	1,160	1,160	1,154	1,154	12,900	1,154
2004-07-13	1,160	1,160	1,156	1,157	9,200	1,157
2004-07-12	1,153	1,158	1,150	1,157	6,400	1,157
2004-07-09	1,150	1,153	1,150	1,150	11,100	1,150
2004-07-08	1,146	1,149	1,146	1,147	5,100	1,147
2004-07-07	1,146	1,149	1,145	1,146	7,700	1,146
2004-07-06	1,151	1,152	1,147	1,148	7,200	1,148
2004-07-05	1,155	1,155	1,145	1,147	14,100	1,147
2004-07-02	1,157	1,157	1,154	1,154	6,600	1,154
2004-07-01	1,159	1,159	1,154	1,157	7,400	1,157
2004-06-30	1,153	1,157	1,153	1,157	9,300	1,157
2004-06-29	1,157	1,157	1,153	1,156	11,100	1,156
2004-06-28	1,153	1,155	1,151	1,155	8,500	1,155
2004-06-25	1,150	1,150	1,146	1,149	11,200	1,149
2004-06-24	1,146	1,152	1,146	1,150	11,600	1,150
2004-06-23	1,155	1,155	1,145	1,145	7,100	1,145
2004-06-22	1,150	1,152	1,145	1,149	9,200	1,149
2004-06-21	1,144	1,160	1,144	1,152	14,100	1,152
2004-06-18	1,150	1,150	1,144	1,144	18,200	1,144
2004-06-17	1,151	1,151	1,144	1,150	9,900	1,150
2004-06-16	1,148	1,154	1,141	1,146	11,300	1,146
2004-06-15	1,155	1,155	1,141	1,146	10,500	1,146
2004-06-14	1,159	1,159	1,146	1,146	9,000	1,146
2004-06-11	1,150	1,159	1,146	1,159	36,200	1,159
2004-06-10	1,147	1,149	1,144	1,149	14,000	1,149
2004-06-09	1,144	1,146	1,140	1,145	7,300	1,145
2004-06-08	1,139	1,140	1,137	1,137	7,100	1,137
2004-06-07	1,140	1,140	1,138	1,140	12,700	1,140
2004-06-04	1,127	1,134	1,127	1,134	4,100	1,134
2004-06-03	1,137	1,138	1,126	1,127	15,100	1,127
2004-06-02	1,140	1,140	1,131	1,135	7,800	1,135
2004-06-01	1,134	1,136	1,130	1,136	6,600	1,136
2004-05-31	1,134	1,138	1,130	1,134	9,100	1,134
2004-05-28	1,126	1,140	1,124	1,140	18,100	1,140
2004-05-27	1,128	1,128	1,117	1,117	8,800	1,117
2004-05-26	1,124	1,126	1,117	1,122	10,900	1,122
2004-05-25	1,112	1,121	1,112	1,116	6,600	1,116
2004-05-24	1,115	1,132	1,113	1,113	8,600	1,113
2004-05-21	1,115	1,116	1,111	1,113	7,500	1,113
2004-05-20	1,109	1,115	1,107	1,115	14,800	1,115
2004-05-19	1,114	1,114	1,107	1,110	8,600	1,110
2004-05-18	1,105	1,115	1,101	1,101	12,200	1,101
2004-05-17	1,115	1,120	1,105	1,105	14,900	1,105
2004-05-14	1,118	1,125	1,115	1,116	15,100	1,116
2004-05-13	1,130	1,130	1,117	1,120	10,700	1,120
2004-05-12	1,119	1,129	1,111	1,116	16,200	1,116
2004-05-11	1,102	1,130	1,100	1,110	18,200	1,110
2004-05-10	1,140	1,140	1,105	1,106	23,800	1,106
2004-05-07	1,131	1,140	1,130	1,130	8,700	1,130
2004-05-06	1,142	1,142	1,130	1,131	17,700	1,131
2004-04-30	1,145	1,145	1,136	1,139	22,400	1,139
2004-04-28	1,149	1,149	1,146	1,146	8,800	1,146
2004-04-27	1,142	1,149	1,142	1,148	9,900	1,148
2004-04-26	1,149	1,149	1,141	1,142	24,500	1,142
2004-04-23	1,144	1,146	1,141	1,141	9,600	1,141
2004-04-22	1,145	1,145	1,142	1,145	9,800	1,145
2004-04-21	1,143	1,144	1,140	1,142	10,000	1,142
2004-04-20	1,141	1,143	1,141	1,143	12,400	1,143
2004-04-19	1,141	1,147	1,140	1,141	13,000	1,141
2004-04-16	1,148	1,148	1,140	1,144	9,000	1,144
2004-04-15	1,148	1,149	1,140	1,142	13,100	1,142
2004-04-14	1,146	1,148	1,145	1,148	7,600	1,148
2004-04-13	1,146	1,149	1,145	1,146	8,600	1,146
2004-04-12	1,146	1,149	1,141	1,146	9,900	1,146
2004-04-09	1,142	1,148	1,141	1,147	9,500	1,147
2004-04-08	1,143	1,150	1,140	1,142	18,400	1,142
2004-04-07	1,145	1,145	1,140	1,142	10,700	1,142
2004-04-06	1,143	1,149	1,141	1,149	14,600	1,149
2004-04-05	1,140	1,149	1,140	1,144	8,000	1,144
2004-04-02	1,150	1,150	1,143	1,145	6,500	1,145
2004-04-01	1,151	1,151	1,145	1,145	5,100	1,145
2004-03-31	1,145	1,150	1,141	1,150	12,300	1,150
2004-03-30	1,137	1,147	1,137	1,146	5,500	1,146
2004-03-29	1,140	1,149	1,138	1,147	8,700	1,147
2004-03-26	1,145	1,150	1,137	1,141	8,400	1,141
2004-03-25	1,148	1,149	1,136	1,149	11,200	1,149
2004-03-24	1,139	1,148	1,135	1,136	13,200	1,136
2004-03-23	1,148	1,152	1,136	1,138	19,500	1,138
2004-03-22	1,145	1,150	1,143	1,149	11,700	1,149
2004-03-19	1,140	1,153	1,140	1,147	21,100	1,147
2004-03-18	1,148	1,148	1,140	1,144	14,400	1,144
2004-03-17	1,131	1,145	1,131	1,145	14,200	1,145
2004-03-16	1,131	1,140	1,131	1,134	6,400	1,134
2004-03-15	1,131	1,145	1,130	1,135	11,300	1,135
2004-03-12	1,122	1,145	1,122	1,129	33,400	1,129
2004-03-11	1,131	1,137	1,127	1,132	8,300	1,132
2004-03-10	1,143	1,145	1,136	1,136	18,800	1,136
2004-03-09	1,137	1,140	1,136	1,138	14,500	1,138
2004-03-08	1,136	1,143	1,136	1,138	20,400	1,138
2004-03-05	1,144	1,144	1,137	1,139	14,800	1,139
2004-03-04	1,126	1,146	1,126	1,137	29,200	1,137
2004-03-03	1,135	1,138	1,125	1,126	19,300	1,126
2004-03-02	1,134	1,136	1,130	1,134	7,600	1,134
2004-03-01	1,133	1,138	1,126	1,134	21,600	1,134
2004-02-27	1,128	1,140	1,127	1,139	18,500	1,139
2004-02-26	1,134	1,139	1,125	1,125	14,900	1,125
2004-02-25	1,144	1,144	1,135	1,135	30,600	1,135
2004-02-24	1,122	1,136	1,115	1,122	74,600	1,122
2004-02-23	1,152	1,155	1,147	1,147	173,000	1,147
2004-02-20	1,161	1,165	1,160	1,161	35,300	1,161
2004-02-19	1,170	1,170	1,162	1,164	23,100	1,164
2004-02-18	1,165	1,170	1,163	1,165	28,000	1,165
2004-02-17	1,164	1,166	1,160	1,163	17,400	1,163
2004-02-16	1,162	1,165	1,157	1,160	18,100	1,160
2004-02-13	1,158	1,163	1,155	1,155	21,100	1,155
2004-02-12	1,163	1,163	1,156	1,156	10,600	1,156
2004-02-10	1,164	1,164	1,151	1,154	14,700	1,154
2004-02-09	1,150	1,165	1,150	1,162	20,900	1,162
2004-02-06	1,155	1,155	1,145	1,146	4,100	1,146
2004-02-05	1,140	1,147	1,140	1,141	3,800	1,141
2004-02-04	1,148	1,149	1,140	1,140	8,900	1,140
2004-02-03	1,155	1,155	1,141	1,149	10,000	1,149
2004-02-02	1,130	1,150	1,130	1,149	6,800	1,149
2004-01-30	1,125	1,134	1,125	1,128	12,700	1,128
2004-01-29	1,135	1,136	1,125	1,125	18,000	1,125
2004-01-28	1,140	1,142	1,136	1,141	10,400	1,141
2004-01-27	1,147	1,148	1,141	1,141	12,300	1,141
2004-01-26	1,147	1,147	1,140	1,143	5,900	1,143
2004-01-23	1,132	1,150	1,131	1,140	15,500	1,140
2004-01-22	1,134	1,139	1,126	1,139	6,700	1,139
2004-01-21	1,135	1,140	1,116	1,131	14,500	1,131
2004-01-20	1,111	1,144	1,111	1,122	21,600	1,122
2004-01-19	1,150	1,150	1,103	1,114	50,300	1,114
2004-01-16	1,159	1,162	1,152	1,153	8,100	1,153
2004-01-15	1,163	1,165	1,159	1,159	8,000	1,159
2004-01-14	1,163	1,164	1,158	1,159	12,600	1,159
2004-01-13	1,145	1,164	1,145	1,152	10,800	1,152
2004-01-09	1,139	1,154	1,130	1,147	10,400	1,147
2004-01-08	1,125	1,145	1,111	1,123	9,300	1,123
2004-01-07	1,107	1,119	1,107	1,109	6,400	1,109
2004-01-06	1,100	1,110	1,100	1,105	8,200	1,105
2004-01-05	1,091	1,110	1,091	1,108	5,200	1,108

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11月
日	月	火	水	木	金	土
« 10月31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

8200 (株)リンガーハット の時系列データ [2004年度]

8200 (株)リンガーハットの時系列データ [2004年度]