1. HOME >
  2. 株価時系列 >
  3. 8200 >
  4. 2013年

8200 (株)リンガーハット の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4771,4851,4741,48572,7001,485
2013-12-271,4591,4771,4561,47763,8001,477
2013-12-261,4281,4621,4281,45957,5001,459
2013-12-251,4391,4401,4251,42897,4001,428
2013-12-241,4541,4551,4361,43993,8001,439
2013-12-201,4661,4661,4491,45480,3001,454
2013-12-191,4711,4751,4601,46690,6001,466
2013-12-181,4711,4791,4691,47150,6001,471
2013-12-171,4571,4791,4571,47766,4001,477
2013-12-161,4671,4701,4551,45745,3001,457
2013-12-131,4601,4731,4581,46796,3001,467
2013-12-121,4591,4691,4551,46049,0001,460
2013-12-111,4741,4791,4691,46932,1001,469
2013-12-101,4791,4791,4701,47950,8001,479
2013-12-091,4551,4801,4511,47966,0001,479
2013-12-061,4601,4631,4531,45540,2001,455
2013-12-051,4601,4721,4531,46344,0001,463
2013-12-041,4681,4701,4611,46140,1001,461
2013-12-031,4691,4781,4691,47042,5001,470
2013-12-021,4711,4761,4691,46945,6001,469
2013-11-291,4701,4771,4661,47235,8001,472
2013-11-281,4661,4701,4621,47027,7001,470
2013-11-271,4581,4631,4541,46235,8001,462
2013-11-261,4561,4601,4541,45725,4001,457
2013-11-251,4541,4561,4481,45631,5001,456
2013-11-221,4481,4541,4441,44745,9001,447
2013-11-211,4401,4491,4371,44947,6001,449
2013-11-201,4341,4401,4341,44031,6001,440
2013-11-191,4331,4391,4311,43437,1001,434
2013-11-181,4361,4361,4311,43326,6001,433
2013-11-151,4361,4381,4311,43646,8001,436
2013-11-141,4281,4371,4281,43634,5001,436
2013-11-131,4301,4311,4271,42827,5001,428
2013-11-121,4231,4301,4181,43039,8001,430
2013-11-111,4301,4351,4211,42328,9001,423
2013-11-081,4351,4371,4291,43018,8001,430
2013-11-071,4341,4351,4301,43417,5001,434
2013-11-061,4221,4341,4221,43016,5001,430
2013-11-051,4291,4331,4221,42325,4001,423
2013-11-011,4331,4391,4181,42228,4001,422
2013-10-311,4171,4371,4171,43133,0001,431
2013-10-301,4301,4381,4201,42060,7001,420
2013-10-291,4191,4301,4171,43046,1001,430
2013-10-281,4151,4181,4101,41713,9001,417
2013-10-251,4181,4181,4051,40721,2001,407
2013-10-241,4031,4181,3971,41818,7001,418
2013-10-231,4101,4181,4001,40037,0001,400
2013-10-221,4071,4101,4051,41021,1001,410
2013-10-211,4091,4091,4001,40718,4001,407
2013-10-181,4001,4041,3961,39833,6001,398
2013-10-171,3881,3981,3851,38924,2001,389
2013-10-161,4001,4001,3821,38635,3001,386
2013-10-151,4101,4191,4021,40338,4001,403
2013-10-111,3981,4081,3881,39635,5001,396
2013-10-101,3831,3871,3761,38635,5001,386
2013-10-091,3511,3701,3511,37028,2001,370
2013-10-081,3551,3601,3511,35631,4001,356
2013-10-071,3621,3661,3581,36133,1001,361
2013-10-041,3811,3851,3661,36834,9001,368
2013-10-031,3801,3901,3801,38221,7001,382
2013-10-021,3881,3941,3811,38320,0001,383
2013-10-011,4101,4101,3861,38736,5001,387
2013-09-301,3961,4101,3941,40836,7001,408
2013-09-271,3971,4001,3961,39919,6001,399
2013-09-261,4001,4041,3901,40029,5001,400
2013-09-251,3991,4041,3901,39939,6001,399
2013-09-241,3981,4001,3931,39729,5001,397
2013-09-201,3981,4041,3871,39539,4001,395
2013-09-191,3741,3971,3701,39768,2001,397
2013-09-181,3661,3771,3581,36535,8001,365
2013-09-171,3551,3681,3531,35934,9001,359
2013-09-131,3601,3701,3521,35769,1001,357
2013-09-121,3731,3751,3621,36633,7001,366
2013-09-111,3801,3841,3711,37532,6001,375
2013-09-101,3861,3861,3751,38038,9001,380
2013-09-091,3831,3881,3651,37657,2001,376
2013-09-061,3741,3831,3611,36546,6001,365
2013-09-051,3901,3901,3721,37453,1001,374
2013-09-041,3871,3891,3791,38941,4001,389
2013-09-031,3831,3901,3801,38632,2001,386
2013-09-021,3901,3901,3761,38141,9001,381
2013-08-301,4291,4291,3881,39079,5001,390
2013-08-291,3941,4091,3901,40581,1001,405
2013-08-281,3851,4031,3811,381283,8001,381
2013-08-271,4651,4691,4511,451448,0001,451
2013-08-261,4841,4871,4811,481114,8001,481
2013-08-231,4851,4891,4831,48768,8001,487
2013-08-221,4801,4871,4801,48354,8001,483
2013-08-211,4801,4881,4801,48149,6001,481
2013-08-201,4861,4901,4811,48144,3001,481
2013-08-191,4821,4911,4811,48842,5001,488
2013-08-161,4831,4881,4801,48229,0001,482
2013-08-151,4881,4901,4811,48340,9001,483
2013-08-141,4821,4881,4821,48821,7001,488
2013-08-131,4781,4821,4771,48224,0001,482
2013-08-121,4721,4791,4681,47432,6001,474
2013-08-091,4891,4891,4711,47740,0001,477
2013-08-081,4791,4891,4731,47939,5001,479
2013-08-071,4861,4901,4801,48140,2001,481
2013-08-061,4801,4891,4741,48840,0001,488
2013-08-051,4671,4791,4671,47627,4001,476
2013-08-021,4701,4701,4601,46737,6001,467
2013-08-011,4521,4751,4441,46145,1001,461
2013-07-311,4601,4691,4501,45138,8001,451
2013-07-301,4351,4581,4011,45857,0001,458
2013-07-291,4611,4641,4491,44949,5001,449
2013-07-261,4741,4771,4641,46540,3001,465
2013-07-251,4801,4831,4711,47435,0001,474
2013-07-241,4771,4781,4721,47725,0001,477
2013-07-231,4691,4741,4651,47131,0001,471
2013-07-221,4661,4691,4601,46826,4001,468
2013-07-191,4671,4701,4581,46040,7001,460
2013-07-181,4651,4681,4611,46735,4001,467
2013-07-171,4601,4651,4561,46123,6001,461
2013-07-161,4741,4741,4531,45546,5001,455
2013-07-121,4781,4781,4601,46470,9001,464
2013-07-111,4751,4871,4521,48752,3001,487
2013-07-101,4691,4791,4631,47543,7001,475
2013-07-091,4551,4651,4551,45931,8001,459
2013-07-081,4501,4651,4501,45546,4001,455
2013-07-051,4361,4401,4271,44027,9001,440
2013-07-041,4201,4351,4181,43232,3001,432
2013-07-031,4151,4201,4111,42033,1001,420
2013-07-021,4061,4151,3921,41445,9001,414
2013-07-011,3561,3901,3501,38643,6001,386
2013-06-281,3351,3501,3321,35045,1001,350
2013-06-271,3271,3291,3131,32723,9001,327
2013-06-261,3251,3351,3111,31223,3001,312
2013-06-251,3221,3281,3111,32245,2001,322
2013-06-241,3111,3231,3111,31425,5001,314
2013-06-211,2891,3141,2751,31033,9001,310
2013-06-201,3041,3131,2981,29927,6001,299
2013-06-191,3431,3431,2981,30343,7001,303
2013-06-181,3361,3461,3171,32224,1001,322
2013-06-171,2711,3201,2711,31333,7001,313
2013-06-141,2821,2981,2711,27270,8001,272
2013-06-131,2881,3021,2691,27438,6001,274
2013-06-121,2691,3101,2531,30641,8001,306
2013-06-111,2891,3071,2721,27554,6001,275
2013-06-101,2821,3121,2721,28664,5001,286
2013-06-071,3001,3081,2371,260114,1001,260
2013-06-061,3201,3641,3201,32890,8001,328
2013-06-051,3201,3671,3201,32345,7001,323
2013-06-041,3201,3201,2851,32065,6001,320
2013-06-031,3271,3471,3241,32437,0001,324
2013-05-311,3311,3501,3281,34842,8001,348
2013-05-301,3651,3651,3271,32943,0001,329
2013-05-291,3491,3841,3361,36943,8001,369
2013-05-281,3151,3501,3031,33157,5001,331
2013-05-271,3801,3801,3261,32882,9001,328
2013-05-241,4081,4601,3701,391109,1001,391
2013-05-231,4401,4481,3851,38697,4001,386
2013-05-221,4531,4611,4461,44652,4001,446
2013-05-211,4661,4751,4541,47143,9001,471
2013-05-201,4881,4901,4661,46746,7001,467
2013-05-171,4621,4901,4201,48265,6001,482
2013-05-161,5011,5041,4001,467142,1001,467
2013-05-151,5261,5421,4901,50367,9001,503
2013-05-141,4891,5251,4851,525103,1001,525
2013-05-131,4951,5001,4701,48469,1001,484
2013-05-101,4501,4931,4401,487107,0001,487
2013-05-091,4441,4501,4381,44446,2001,444
2013-05-081,4201,4341,4181,43459,1001,434
2013-05-071,3921,4201,3921,42090,7001,420
2013-05-021,3801,3891,3781,38352,2001,383
2013-05-011,3901,3901,3721,37757,8001,377
2013-04-301,3701,3901,3701,38070,3001,380
2013-04-261,3401,3881,3371,370112,3001,370
2013-04-251,3351,3401,3301,33548,0001,335
2013-04-241,3051,3291,3051,32960,1001,329
2013-04-231,3051,3071,2981,30556,5001,305
2013-04-221,2821,3151,2821,30583,1001,305
2013-04-191,2621,2891,2511,28389,7001,283
2013-04-181,2501,2651,2461,25889,9001,258
2013-04-171,2511,2601,2411,25146,4001,251
2013-04-161,2401,2601,2401,258154,4001,258
2013-04-151,2301,2561,2301,253202,7001,253
2013-04-121,2021,2031,1941,19535,8001,195
2013-04-111,2001,2061,1921,19937,9001,199
2013-04-101,1981,2021,1931,19934,3001,199
2013-04-091,1981,2051,1931,20050,0001,200
2013-04-081,2001,2001,1911,19760,8001,197
2013-04-051,1871,2001,1861,19990,6001,199
2013-04-041,1621,1861,1571,18653,7001,186
2013-04-031,1501,1631,1491,16227,2001,162
2013-04-021,1521,1561,1411,14268,0001,142
2013-04-011,1901,1901,1521,15266,5001,152
2013-03-291,1901,1901,1851,18538,0001,185
2013-03-281,1851,1881,1841,18731,9001,187
2013-03-271,1821,1841,1751,18341,3001,183
2013-03-261,1861,1871,1751,18152,6001,181
2013-03-251,1791,1831,1761,18347,7001,183
2013-03-221,1771,1801,1721,17349,1001,173
2013-03-211,1701,1761,1701,17343,1001,173
2013-03-191,1611,1701,1611,16432,1001,164
2013-03-181,1741,1751,1601,16152,5001,161
2013-03-151,1691,1761,1671,17445,1001,174
2013-03-141,1671,1701,1651,17046,0001,170
2013-03-131,1741,1741,1661,16738,5001,167
2013-03-121,1721,1741,1661,16634,7001,166
2013-03-111,1681,1751,1671,17345,6001,173
2013-03-081,1611,1701,1611,16778,6001,167
2013-03-071,1691,1731,1681,16848,6001,168
2013-03-061,1751,1751,1611,16434,5001,164
2013-03-051,1691,1761,1581,16165,7001,161
2013-03-041,1631,1701,1611,16652,2001,166
2013-03-011,1501,1571,1491,15752,8001,157
2013-02-281,1601,1611,1501,15076,2001,150
2013-02-271,1801,1801,1571,160114,0001,160
2013-02-261,1881,1951,1801,182290,0001,182
2013-02-251,2341,2401,2301,230432,9001,230
2013-02-221,2401,2421,2371,23779,9001,237
2013-02-211,2341,2401,2341,23761,5001,237
2013-02-201,2321,2381,2311,23547,9001,235
2013-02-191,2271,2301,2261,23043,5001,230
2013-02-181,2101,2241,2101,22361,4001,223
2013-02-151,2201,2251,2121,21753,9001,217
2013-02-141,2261,2271,2181,22248,5001,222
2013-02-131,2401,2401,2281,23043,4001,230
2013-02-121,2401,2451,2381,23841,1001,238
2013-02-081,2471,2471,2251,23572,0001,235
2013-02-071,2491,2501,2441,24434,3001,244
2013-02-061,2301,2471,2301,24652,1001,246
2013-02-051,2351,2501,2221,23185,4001,231
2013-02-041,2001,2381,1981,23485,9001,234
2013-02-011,1741,1871,1741,18733,8001,187
2013-01-311,1711,1741,1711,17339,8001,173
2013-01-301,1671,1741,1621,17441,6001,174
2013-01-291,1501,1601,1481,15637,9001,156
2013-01-281,1481,1501,1441,14744,0001,147
2013-01-251,1411,1461,1381,14470,0001,144
2013-01-241,1351,1401,1341,14030,8001,140
2013-01-231,1431,1431,1281,13348,5001,133
2013-01-221,1451,1501,1401,14442,1001,144
2013-01-211,1291,1451,1291,14046,5001,140
2013-01-181,1101,1281,1051,12856,9001,128
2013-01-171,1021,1051,1001,10230,5001,102
2013-01-161,1031,1041,1001,10027,9001,100
2013-01-151,0981,1001,0971,10030,8001,100
2013-01-111,0861,0971,0851,09538,0001,095
2013-01-101,0831,0861,0831,08321,0001,083
2013-01-091,0851,0851,0821,08321,9001,083
2013-01-081,0801,0841,0781,08322,1001,083
2013-01-071,0761,0791,0751,07822,0001,078
2013-01-041,0751,0751,0701,07234,6001,072

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