8200 (株)リンガーハットの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,795	2,800	2,774	2,793	48,100	2,793
2015-12-29	2,750	2,787	2,750	2,785	53,900	2,785
2015-12-28	2,717	2,745	2,695	2,744	50,600	2,744
2015-12-25	2,736	2,736	2,694	2,707	29,400	2,707
2015-12-24	2,750	2,775	2,699	2,703	56,200	2,703
2015-12-22	2,716	2,742	2,707	2,742	43,500	2,742
2015-12-21	2,707	2,741	2,692	2,724	44,600	2,724
2015-12-18	2,732	2,744	2,705	2,705	56,000	2,705
2015-12-17	2,715	2,745	2,691	2,719	117,500	2,719
2015-12-16	2,624	2,645	2,583	2,624	57,800	2,624
2015-12-15	2,658	2,689	2,603	2,611	31,800	2,611
2015-12-14	2,600	2,654	2,588	2,643	45,900	2,643
2015-12-11	2,612	2,697	2,605	2,648	69,500	2,648
2015-12-10	2,670	2,673	2,631	2,632	48,700	2,632
2015-12-09	2,711	2,714	2,678	2,678	64,000	2,678
2015-12-08	2,710	2,748	2,709	2,721	29,000	2,721
2015-12-07	2,742	2,768	2,714	2,714	58,900	2,714
2015-12-04	2,745	2,772	2,728	2,730	55,500	2,730
2015-12-03	2,766	2,766	2,751	2,764	47,000	2,764
2015-12-02	2,733	2,780	2,723	2,766	81,100	2,766
2015-12-01	2,690	2,713	2,682	2,713	60,200	2,713
2015-11-30	2,648	2,677	2,637	2,677	60,200	2,677
2015-11-27	2,670	2,679	2,623	2,634	34,900	2,634
2015-11-26	2,635	2,661	2,630	2,648	42,100	2,648
2015-11-25	2,650	2,658	2,619	2,623	36,200	2,623
2015-11-24	2,576	2,636	2,576	2,635	67,200	2,635
2015-11-20	2,557	2,585	2,551	2,574	69,800	2,574
2015-11-19	2,570	2,570	2,535	2,542	29,400	2,542
2015-11-18	2,570	2,574	2,537	2,542	38,600	2,542
2015-11-17	2,560	2,568	2,529	2,545	44,200	2,545
2015-11-16	2,549	2,558	2,516	2,528	38,200	2,528
2015-11-13	2,572	2,598	2,564	2,568	50,300	2,568
2015-11-12	2,520	2,580	2,520	2,572	72,300	2,572
2015-11-11	2,497	2,514	2,496	2,512	59,500	2,512
2015-11-10	2,499	2,499	2,483	2,493	35,000	2,493
2015-11-09	2,460	2,495	2,460	2,493	63,600	2,493
2015-11-06	2,450	2,479	2,441	2,455	54,200	2,455
2015-11-05	2,460	2,473	2,449	2,449	49,500	2,449
2015-11-04	2,475	2,476	2,450	2,453	70,600	2,453
2015-11-02	2,473	2,488	2,455	2,455	57,400	2,455
2015-10-30	2,482	2,499	2,470	2,470	63,600	2,470
2015-10-29	2,486	2,493	2,464	2,477	128,600	2,477
2015-10-28	2,481	2,496	2,476	2,482	34,100	2,482
2015-10-27	2,487	2,516	2,475	2,476	43,000	2,476
2015-10-26	2,485	2,497	2,472	2,487	34,000	2,487
2015-10-23	2,495	2,497	2,471	2,475	44,500	2,475
2015-10-22	2,495	2,495	2,463	2,480	30,900	2,480
2015-10-21	2,492	2,502	2,463	2,486	47,200	2,486
2015-10-20	2,514	2,542	2,491	2,492	41,800	2,492
2015-10-19	2,522	2,526	2,503	2,522	25,900	2,522
2015-10-16	2,551	2,559	2,495	2,500	48,100	2,500
2015-10-15	2,488	2,543	2,488	2,535	39,100	2,535
2015-10-14	2,507	2,522	2,481	2,493	53,800	2,493
2015-10-13	2,538	2,590	2,489	2,513	85,800	2,513
2015-10-09	2,529	2,529	2,451	2,486	46,900	2,486
2015-10-08	2,566	2,566	2,490	2,492	111,200	2,492
2015-10-07	2,595	2,597	2,550	2,595	44,200	2,595
2015-10-06	2,599	2,599	2,574	2,579	34,500	2,579
2015-10-05	2,607	2,615	2,558	2,577	31,600	2,577
2015-10-02	2,558	2,622	2,558	2,580	43,600	2,580
2015-10-01	2,580	2,599	2,553	2,558	35,900	2,558
2015-09-30	2,516	2,599	2,516	2,584	56,000	2,584
2015-09-29	2,534	2,547	2,500	2,501	57,200	2,501
2015-09-28	2,467	2,561	2,465	2,554	56,700	2,554
2015-09-25	2,458	2,494	2,430	2,467	70,500	2,467
2015-09-24	2,473	2,521	2,462	2,464	59,500	2,464
2015-09-18	2,513	2,545	2,486	2,491	59,500	2,491
2015-09-17	2,544	2,564	2,533	2,563	20,900	2,563
2015-09-16	2,583	2,593	2,527	2,540	31,800	2,540
2015-09-15	2,584	2,599	2,560	2,582	21,300	2,582
2015-09-14	2,638	2,638	2,568	2,582	30,200	2,582
2015-09-11	2,517	2,596	2,517	2,596	64,800	2,596
2015-09-10	2,509	2,530	2,481	2,520	50,400	2,520
2015-09-09	2,523	2,530	2,466	2,522	44,000	2,522
2015-09-08	2,533	2,576	2,446	2,449	75,100	2,449
2015-09-07	2,462	2,574	2,456	2,557	63,600	2,557
2015-09-04	2,551	2,563	2,501	2,531	52,300	2,531
2015-09-03	2,585	2,621	2,535	2,550	47,800	2,550
2015-09-02	2,500	2,625	2,500	2,563	53,300	2,563
2015-09-01	2,686	2,709	2,587	2,590	73,200	2,590
2015-08-31	2,650	2,714	2,636	2,696	88,900	2,696
2015-08-28	2,651	2,669	2,612	2,657	95,300	2,657
2015-08-27	2,682	2,686	2,588	2,598	296,600	2,598
2015-08-26	2,625	2,704	2,615	2,675	348,300	2,675
2015-08-25	2,510	2,723	2,448	2,600	255,500	2,600
2015-08-24	2,735	2,780	2,640	2,660	177,000	2,660
2015-08-21	2,800	2,823	2,781	2,790	146,500	2,790
2015-08-20	2,820	2,865	2,815	2,825	97,700	2,825
2015-08-19	2,871	2,880	2,835	2,837	95,400	2,837
2015-08-18	2,900	2,900	2,869	2,883	62,900	2,883
2015-08-17	2,901	2,915	2,856	2,900	96,100	2,900
2015-08-14	2,841	2,869	2,835	2,852	70,700	2,852
2015-08-13	2,860	2,877	2,821	2,873	78,400	2,873
2015-08-12	2,890	2,894	2,861	2,869	57,500	2,869
2015-08-11	2,910	2,920	2,885	2,900	85,600	2,900
2015-08-10	2,863	2,940	2,863	2,937	74,400	2,937
2015-08-07	2,889	2,889	2,851	2,864	171,400	2,864
2015-08-06	2,977	2,978	2,923	2,927	82,800	2,927
2015-08-05	2,975	2,984	2,940	2,947	75,200	2,947
2015-08-04	2,969	2,992	2,945	2,971	82,100	2,971
2015-08-03	2,914	2,977	2,906	2,969	88,600	2,969
2015-07-31	2,960	2,968	2,889	2,930	121,100	2,930
2015-07-30	3,015	3,050	2,933	2,948	181,800	2,948
2015-07-29	2,905	3,035	2,905	3,000	238,400	3,000
2015-07-28	2,842	2,920	2,840	2,896	140,100	2,896
2015-07-27	2,824	2,884	2,824	2,864	120,400	2,864
2015-07-24	2,850	2,850	2,812	2,835	62,400	2,835
2015-07-23	2,776	2,875	2,776	2,846	82,600	2,846
2015-07-22	2,766	2,791	2,761	2,772	50,300	2,772
2015-07-21	2,754	2,790	2,735	2,784	68,800	2,784
2015-07-17	2,770	2,777	2,738	2,747	55,200	2,747
2015-07-16	2,716	2,770	2,695	2,768	100,500	2,768
2015-07-15	2,700	2,710	2,670	2,710	43,100	2,710
2015-07-14	2,699	2,714	2,675	2,688	57,200	2,688
2015-07-13	2,682	2,693	2,617	2,670	76,300	2,670
2015-07-10	2,679	2,693	2,600	2,642	73,600	2,642
2015-07-09	2,560	2,696	2,519	2,652	127,500	2,652
2015-07-08	2,734	2,747	2,656	2,661	102,800	2,661
2015-07-07	2,749	2,768	2,713	2,735	61,100	2,735
2015-07-06	2,712	2,752	2,690	2,709	80,400	2,709
2015-07-03	2,730	2,730	2,683	2,718	89,700	2,718
2015-07-02	2,680	2,744	2,680	2,731	79,500	2,731
2015-07-01	2,616	2,677	2,614	2,663	87,100	2,663
2015-06-30	2,528	2,602	2,528	2,598	69,700	2,598
2015-06-29	2,513	2,599	2,491	2,549	106,000	2,549
2015-06-26	2,595	2,608	2,560	2,563	113,500	2,563
2015-06-25	2,495	2,612	2,491	2,600	163,000	2,600
2015-06-24	2,480	2,509	2,480	2,488	98,400	2,488
2015-06-23	2,454	2,478	2,425	2,477	75,300	2,477
2015-06-22	2,390	2,439	2,389	2,436	89,300	2,436
2015-06-19	2,371	2,390	2,368	2,372	51,600	2,372
2015-06-18	2,355	2,384	2,345	2,345	40,700	2,345
2015-06-17	2,326	2,354	2,326	2,351	40,800	2,351
2015-06-16	2,333	2,344	2,321	2,321	31,800	2,321
2015-06-15	2,321	2,357	2,312	2,333	56,300	2,333
2015-06-12	2,319	2,335	2,315	2,321	65,500	2,321
2015-06-11	2,287	2,314	2,287	2,302	28,700	2,302
2015-06-10	2,310	2,310	2,286	2,287	39,600	2,287
2015-06-09	2,308	2,311	2,282	2,286	50,700	2,286
2015-06-08	2,310	2,317	2,301	2,304	25,300	2,304
2015-06-05	2,285	2,306	2,285	2,300	46,800	2,300
2015-06-04	2,283	2,295	2,277	2,285	33,800	2,285
2015-06-03	2,294	2,294	2,280	2,283	31,600	2,283
2015-06-02	2,281	2,300	2,281	2,297	25,700	2,297
2015-06-01	2,282	2,290	2,280	2,280	31,100	2,280
2015-05-29	2,291	2,297	2,281	2,281	36,700	2,281
2015-05-28	2,305	2,305	2,286	2,291	34,500	2,291
2015-05-27	2,299	2,309	2,292	2,302	36,800	2,302
2015-05-26	2,303	2,311	2,300	2,305	25,600	2,305
2015-05-25	2,330	2,330	2,301	2,309	45,200	2,309
2015-05-22	2,330	2,330	2,310	2,318	31,000	2,318
2015-05-21	2,360	2,365	2,331	2,334	35,300	2,334
2015-05-20	2,345	2,359	2,342	2,353	44,800	2,353
2015-05-19	2,319	2,341	2,319	2,340	39,900	2,340
2015-05-18	2,315	2,336	2,308	2,318	31,700	2,318
2015-05-15	2,322	2,342	2,313	2,316	32,500	2,316
2015-05-14	2,305	2,321	2,295	2,308	33,400	2,308
2015-05-13	2,300	2,311	2,293	2,305	21,500	2,305
2015-05-12	2,301	2,310	2,291	2,303	29,800	2,303
2015-05-11	2,318	2,334	2,297	2,316	39,000	2,316
2015-05-08	2,266	2,310	2,262	2,306	58,100	2,306
2015-05-07	2,287	2,309	2,259	2,267	58,200	2,267
2015-05-01	2,320	2,331	2,279	2,287	71,300	2,287
2015-04-30	2,340	2,347	2,305	2,340	66,500	2,340
2015-04-28	2,322	2,350	2,320	2,335	86,100	2,335
2015-04-27	2,319	2,328	2,286	2,319	34,400	2,319
2015-04-24	2,278	2,330	2,278	2,319	90,000	2,319
2015-04-23	2,281	2,299	2,271	2,278	38,500	2,278
2015-04-22	2,300	2,327	2,285	2,299	66,000	2,299
2015-04-21	2,268	2,300	2,248	2,300	67,900	2,300
2015-04-20	2,227	2,268	2,227	2,241	63,700	2,241
2015-04-17	2,270	2,284	2,263	2,268	55,600	2,268
2015-04-16	2,320	2,328	2,250	2,281	78,300	2,281
2015-04-15	2,309	2,335	2,297	2,310	41,700	2,310
2015-04-14	2,300	2,338	2,300	2,335	57,800	2,335
2015-04-13	2,339	2,361	2,291	2,307	108,800	2,307
2015-04-10	2,280	2,379	2,280	2,350	253,600	2,350
2015-04-09	2,192	2,289	2,192	2,273	323,500	2,273
2015-04-08	2,170	2,177	2,163	2,177	48,200	2,177
2015-04-07	2,168	2,168	2,137	2,158	40,200	2,158
2015-04-06	2,157	2,170	2,152	2,152	30,000	2,152
2015-04-03	2,156	2,159	2,140	2,156	23,900	2,156
2015-04-02	2,127	2,165	2,127	2,151	55,000	2,151
2015-04-01	2,134	2,142	2,110	2,116	60,200	2,116
2015-03-31	2,180	2,187	2,133	2,133	80,400	2,133
2015-03-30	2,137	2,178	2,135	2,174	77,800	2,174
2015-03-27	2,120	2,159	2,120	2,137	58,300	2,137
2015-03-26	2,133	2,150	2,123	2,133	58,300	2,133
2015-03-25	2,129	2,150	2,116	2,149	68,200	2,149
2015-03-24	2,112	2,128	2,106	2,127	42,600	2,127
2015-03-23	2,129	2,130	2,103	2,127	49,600	2,127
2015-03-20	2,112	2,128	2,109	2,128	67,500	2,128
2015-03-19	2,127	2,130	2,110	2,112	46,800	2,112
2015-03-18	2,128	2,132	2,115	2,126	31,600	2,126
2015-03-17	2,118	2,129	2,114	2,124	38,900	2,124
2015-03-16	2,117	2,122	2,100	2,113	45,700	2,113
2015-03-13	2,134	2,135	2,113	2,116	74,100	2,116
2015-03-12	2,141	2,161	2,125	2,130	60,200	2,130
2015-03-11	2,141	2,159	2,134	2,141	31,600	2,141
2015-03-10	2,170	2,174	2,140	2,147	73,500	2,147
2015-03-09	2,121	2,168	2,118	2,161	135,900	2,161
2015-03-06	2,119	2,124	2,095	2,122	70,800	2,122
2015-03-05	2,096	2,125	2,095	2,116	54,400	2,116
2015-03-04	2,112	2,129	2,094	2,098	71,800	2,098
2015-03-03	2,099	2,129	2,099	2,109	70,400	2,109
2015-03-02	2,080	2,100	2,075	2,095	67,700	2,095
2015-02-27	2,073	2,107	2,063	2,094	110,100	2,094
2015-02-26	2,130	2,138	2,076	2,086	243,400	2,086
2015-02-25	2,106	2,148	2,105	2,138	372,900	2,138
2015-02-24	2,175	2,176	2,150	2,161	516,600	2,161
2015-02-23	2,190	2,193	2,175	2,177	222,800	2,177
2015-02-20	2,200	2,200	2,182	2,188	120,400	2,188
2015-02-19	2,198	2,200	2,179	2,200	117,000	2,200
2015-02-18	2,149	2,179	2,149	2,173	88,500	2,173
2015-02-17	2,112	2,142	2,107	2,134	82,400	2,134
2015-02-16	2,107	2,128	2,103	2,113	88,300	2,113
2015-02-13	2,165	2,165	2,108	2,108	198,100	2,108
2015-02-12	2,185	2,216	2,171	2,171	114,800	2,171
2015-02-10	2,225	2,227	2,161	2,181	146,100	2,181
2015-02-09	2,239	2,244	2,223	2,230	58,700	2,230
2015-02-06	2,262	2,269	2,228	2,239	68,900	2,239
2015-02-05	2,268	2,276	2,243	2,252	83,200	2,252
2015-02-04	2,232	2,270	2,232	2,269	68,000	2,269
2015-02-03	2,274	2,293	2,229	2,234	102,000	2,234
2015-02-02	2,313	2,319	2,272	2,274	104,200	2,274
2015-01-30	2,320	2,340	2,303	2,313	70,600	2,313
2015-01-29	2,280	2,325	2,272	2,295	91,000	2,295
2015-01-28	2,220	2,280	2,220	2,276	84,500	2,276
2015-01-27	2,166	2,233	2,162	2,227	128,800	2,227
2015-01-26	2,150	2,167	2,145	2,162	24,400	2,162
2015-01-23	2,165	2,174	2,159	2,168	36,400	2,168
2015-01-22	2,182	2,195	2,140	2,149	63,000	2,149
2015-01-21	2,169	2,190	2,164	2,181	64,800	2,181
2015-01-20	2,141	2,180	2,135	2,169	69,300	2,169
2015-01-19	2,230	2,232	2,133	2,142	98,100	2,142
2015-01-16	2,228	2,290	2,111	2,202	231,700	2,202
2015-01-15	2,129	2,240	2,129	2,228	150,500	2,228
2015-01-14	2,065	2,174	2,064	2,131	188,600	2,131
2015-01-13	2,043	2,066	2,022	2,058	55,600	2,058
2015-01-09	2,069	2,078	2,015	2,043	87,300	2,043
2015-01-08	1,995	2,068	1,986	2,064	122,500	2,064
2015-01-07	2,004	2,008	1,990	1,992	73,400	1,992
2015-01-06	1,970	2,015	1,970	2,000	97,800	2,000
2015-01-05	1,944	1,978	1,944	1,970	55,600	1,970

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 [2015年度]

8200 (株)リンガーハットの時系列データ [2015年度]