8200 (株)リンガーハットの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,258	2,285	2,258	2,269	126,400	2,269
2016-12-29	2,310	2,317	2,260	2,266	254,300	2,266
2016-12-28	2,295	2,329	2,295	2,323	233,200	2,323
2016-12-27	2,254	2,291	2,254	2,285	222,800	2,285
2016-12-26	2,248	2,255	2,240	2,251	177,400	2,251
2016-12-22	2,223	2,245	2,220	2,235	235,900	2,235
2016-12-21	2,196	2,239	2,191	2,209	305,100	2,209
2016-12-20	2,190	2,198	2,183	2,189	161,700	2,189
2016-12-19	2,165	2,199	2,160	2,198	264,900	2,198
2016-12-16	2,170	2,175	2,155	2,163	196,000	2,163
2016-12-15	2,164	2,173	2,145	2,157	188,400	2,157
2016-12-14	2,163	2,171	2,134	2,165	241,100	2,165
2016-12-13	2,102	2,164	2,095	2,163	411,400	2,163
2016-12-12	2,087	2,114	2,081	2,111	304,400	2,111
2016-12-09	2,076	2,085	2,068	2,081	227,000	2,081
2016-12-08	2,100	2,109	2,077	2,087	258,300	2,087
2016-12-07	2,067	2,100	2,064	2,100	352,700	2,100
2016-12-06	2,071	2,071	2,061	2,067	179,600	2,067
2016-12-05	2,075	2,079	2,054	2,071	299,900	2,071
2016-12-02	2,086	2,091	2,070	2,077	297,000	2,077
2016-12-01	2,092	2,093	2,079	2,086	297,500	2,086
2016-11-30	2,083	2,093	2,078	2,091	275,200	2,091
2016-11-29	2,092	2,097	2,075	2,075	378,300	2,075
2016-11-28	2,073	2,096	2,073	2,085	266,200	2,085
2016-11-25	2,110	2,111	2,069	2,073	481,400	2,073
2016-11-24	2,099	2,125	2,092	2,107	575,400	2,107
2016-11-22	2,079	2,117	2,075	2,085	2,372,700	2,085
2016-11-21	2,071	2,087	2,061	2,067	471,200	2,067
2016-11-18	2,088	2,092	2,076	2,076	493,200	2,076
2016-11-17	2,085	2,094	2,078	2,082	416,200	2,082
2016-11-16	2,092	2,104	2,072	2,077	720,500	2,077
2016-11-15	2,117	2,134	2,074	2,088	1,434,400	2,088
2016-11-14	2,233	2,236	2,117	2,117	1,477,300	2,117
2016-11-11	2,303	2,310	2,240	2,240	628,600	2,240
2016-11-10	2,340	2,344	2,302	2,328	482,300	2,328
2016-11-09	2,360	2,384	2,250	2,300	712,400	2,300
2016-11-08	2,340	2,375	2,336	2,364	850,200	2,364
2016-11-07	2,274	2,340	2,274	2,320	807,100	2,320
2016-11-04	2,600	2,610	2,585	2,604	54,700	2,604
2016-11-02	2,635	2,649	2,622	2,632	57,900	2,632
2016-11-01	2,675	2,675	2,644	2,662	47,300	2,662
2016-10-31	2,667	2,679	2,653	2,672	43,700	2,672
2016-10-28	2,670	2,684	2,657	2,667	181,700	2,667
2016-10-27	2,664	2,673	2,653	2,664	55,200	2,664
2016-10-26	2,649	2,675	2,648	2,664	67,500	2,664
2016-10-25	2,622	2,645	2,622	2,642	50,800	2,642
2016-10-24	2,610	2,627	2,606	2,622	59,400	2,622
2016-10-21	2,630	2,630	2,606	2,613	56,800	2,613
2016-10-20	2,601	2,650	2,601	2,627	94,500	2,627
2016-10-19	2,594	2,625	2,584	2,601	75,700	2,601
2016-10-17	2,567	2,586	2,544	2,549	81,800	2,549
2016-10-13	2,461	2,525	2,461	2,518	186,200	2,518
2016-10-12	2,389	2,451	2,368	2,442	162,000	2,442
2016-10-11	2,370	2,385	2,362	2,385	49,400	2,385
2016-10-07	2,379	2,379	2,358	2,365	23,700	2,365
2016-10-06	2,365	2,383	2,364	2,375	65,300	2,375
2016-10-05	2,356	2,365	2,337	2,357	52,900	2,357
2016-10-04	2,347	2,355	2,337	2,355	32,700	2,355
2016-10-03	2,344	2,352	2,330	2,347	31,500	2,347
2016-09-30	2,331	2,345	2,315	2,344	30,400	2,344
2016-09-29	2,338	2,350	2,328	2,344	40,300	2,344
2016-09-28	2,327	2,340	2,312	2,326	30,900	2,326
2016-09-27	2,308	2,340	2,303	2,340	52,200	2,340
2016-09-26	2,317	2,337	2,309	2,327	58,400	2,327
2016-09-23	2,299	2,320	2,281	2,318	43,400	2,318
2016-09-21	2,286	2,300	2,259	2,300	50,100	2,300
2016-09-20	2,247	2,292	2,240	2,286	71,100	2,286
2016-09-16	2,214	2,250	2,206	2,247	42,400	2,247
2016-09-15	2,222	2,225	2,211	2,217	36,400	2,217
2016-09-14	2,236	2,244	2,226	2,229	31,300	2,229
2016-09-13	2,230	2,241	2,227	2,238	32,100	2,238
2016-09-12	2,229	2,233	2,215	2,225	49,100	2,225
2016-09-09	2,270	2,270	2,239	2,239	73,700	2,239
2016-09-08	2,273	2,275	2,255	2,269	46,100	2,269
2016-09-07	2,263	2,279	2,260	2,275	40,700	2,275
2016-09-06	2,275	2,278	2,265	2,274	38,300	2,274
2016-09-05	2,298	2,299	2,268	2,271	62,900	2,271
2016-09-02	2,290	2,293	2,277	2,289	40,700	2,289
2016-09-01	2,290	2,295	2,272	2,286	37,100	2,286
2016-08-31	2,297	2,297	2,280	2,286	46,700	2,286
2016-08-30	2,293	2,299	2,288	2,297	57,000	2,297
2016-08-29	2,300	2,321	2,288	2,290	300,800	2,290
2016-08-26	2,361	2,361	2,341	2,341	448,200	2,341
2016-08-25	2,351	2,369	2,351	2,364	126,500	2,364
2016-08-24	2,349	2,354	2,339	2,350	85,000	2,350
2016-08-23	2,335	2,348	2,332	2,347	67,400	2,347
2016-08-22	2,325	2,345	2,325	2,335	63,100	2,335
2016-08-19	2,322	2,326	2,312	2,326	48,800	2,326
2016-08-18	2,315	2,323	2,315	2,315	39,700	2,315
2016-08-17	2,320	2,327	2,312	2,318	44,300	2,318
2016-08-16	2,344	2,351	2,325	2,325	51,100	2,325
2016-08-15	2,340	2,359	2,339	2,344	38,200	2,344
2016-08-12	2,340	2,344	2,332	2,336	34,900	2,336
2016-08-10	2,359	2,359	2,332	2,337	33,700	2,337
2016-08-09	2,327	2,341	2,316	2,330	37,900	2,330
2016-08-08	2,336	2,365	2,328	2,332	54,700	2,332
2016-08-05	2,313	2,346	2,313	2,327	52,700	2,327
2016-08-04	2,340	2,346	2,308	2,313	74,600	2,313
2016-08-03	2,350	2,356	2,337	2,345	41,300	2,345
2016-08-02	2,352	2,377	2,345	2,364	43,500	2,364
2016-08-01	2,354	2,374	2,340	2,356	50,400	2,356
2016-07-29	2,329	2,379	2,322	2,367	102,600	2,367
2016-07-28	2,307	2,332	2,305	2,325	75,000	2,325
2016-07-27	2,302	2,333	2,302	2,309	109,600	2,309
2016-07-26	2,310	2,323	2,302	2,309	59,700	2,309
2016-07-25	2,328	2,346	2,310	2,318	97,800	2,318
2016-07-22	2,354	2,371	2,323	2,327	125,700	2,327
2016-07-21	2,392	2,405	2,353	2,355	134,100	2,355
2016-07-20	2,375	2,396	2,348	2,391	109,000	2,391
2016-07-19	2,422	2,431	2,382	2,391	66,900	2,391
2016-07-15	2,437	2,480	2,420	2,422	115,500	2,422
2016-07-14	2,385	2,447	2,385	2,429	108,000	2,429
2016-07-13	2,418	2,424	2,381	2,384	78,600	2,384
2016-07-12	2,340	2,423	2,322	2,401	119,400	2,401
2016-07-11	2,319	2,326	2,285	2,314	77,900	2,314
2016-07-08	2,316	2,390	2,280	2,290	195,500	2,290
2016-07-07	2,400	2,426	2,379	2,420	92,600	2,420
2016-07-06	2,330	2,381	2,321	2,377	67,800	2,377
2016-07-05	2,360	2,360	2,333	2,343	52,300	2,343
2016-07-04	2,318	2,370	2,318	2,352	57,100	2,352
2016-07-01	2,340	2,372	2,336	2,344	62,700	2,344
2016-06-30	2,371	2,382	2,356	2,363	48,300	2,363
2016-06-29	2,352	2,378	2,339	2,371	56,000	2,371
2016-06-28	2,263	2,374	2,263	2,352	50,300	2,352
2016-06-27	2,218	2,299	2,217	2,290	59,700	2,290
2016-06-24	2,349	2,357	2,180	2,218	84,800	2,218
2016-06-23	2,330	2,331	2,300	2,309	20,000	2,309
2016-06-22	2,370	2,370	2,311	2,322	31,600	2,322
2016-06-21	2,318	2,376	2,301	2,368	27,600	2,368
2016-06-20	2,290	2,333	2,290	2,318	33,700	2,318
2016-06-17	2,315	2,329	2,252	2,264	44,900	2,264
2016-06-16	2,356	2,356	2,285	2,288	38,900	2,288
2016-06-15	2,333	2,356	2,306	2,338	26,500	2,338
2016-06-14	2,350	2,350	2,307	2,342	41,000	2,342
2016-06-13	2,400	2,400	2,351	2,352	42,300	2,352
2016-06-10	2,430	2,434	2,398	2,404	35,600	2,404
2016-06-09	2,429	2,463	2,408	2,412	32,200	2,412
2016-06-08	2,409	2,427	2,392	2,427	18,600	2,427
2016-06-07	2,422	2,439	2,388	2,401	48,800	2,401
2016-06-06	2,397	2,416	2,391	2,413	44,500	2,413
2016-06-03	2,434	2,456	2,428	2,453	25,700	2,453
2016-06-02	2,480	2,490	2,431	2,436	55,900	2,436
2016-06-01	2,489	2,500	2,477	2,489	34,400	2,489
2016-05-31	2,450	2,495	2,447	2,495	48,500	2,495
2016-05-30	2,385	2,449	2,380	2,446	57,700	2,446
2016-05-27	2,385	2,385	2,367	2,378	19,200	2,378
2016-05-26	2,345	2,382	2,345	2,370	52,500	2,370
2016-05-25	2,353	2,365	2,343	2,345	24,000	2,345
2016-05-24	2,355	2,358	2,337	2,353	19,500	2,353
2016-05-23	2,342	2,359	2,321	2,353	53,900	2,353
2016-05-20	2,336	2,350	2,324	2,338	24,900	2,338
2016-05-19	2,301	2,349	2,301	2,337	56,100	2,337
2016-05-18	2,302	2,305	2,270	2,293	30,700	2,293
2016-05-17	2,266	2,300	2,263	2,300	25,800	2,300
2016-05-16	2,278	2,290	2,250	2,257	35,700	2,257
2016-05-13	2,295	2,296	2,273	2,278	24,400	2,278
2016-05-12	2,290	2,298	2,275	2,298	28,100	2,298
2016-05-11	2,328	2,338	2,287	2,312	36,100	2,312
2016-05-10	2,285	2,309	2,271	2,309	45,500	2,309
2016-05-09	2,254	2,274	2,245	2,270	26,800	2,270
2016-05-06	2,241	2,250	2,223	2,249	36,000	2,249
2016-05-02	2,250	2,259	2,196	2,205	81,100	2,205
2016-04-28	2,299	2,328	2,272	2,281	67,400	2,281
2016-04-27	2,290	2,296	2,269	2,279	22,700	2,279
2016-04-26	2,272	2,290	2,257	2,274	37,000	2,274
2016-04-25	2,299	2,305	2,264	2,272	47,800	2,272
2016-04-22	2,316	2,316	2,285	2,299	50,900	2,299
2016-04-21	2,287	2,333	2,287	2,315	62,600	2,315
2016-04-20	2,250	2,278	2,250	2,266	43,900	2,266
2016-04-19	2,215	2,246	2,215	2,243	46,600	2,243
2016-04-18	2,213	2,214	2,184	2,187	62,400	2,187
2016-04-15	2,218	2,265	2,213	2,232	47,300	2,232
2016-04-14	2,250	2,257	2,206	2,257	74,600	2,257
2016-04-13	2,206	2,228	2,194	2,210	66,100	2,210
2016-04-12	2,180	2,194	2,164	2,186	80,100	2,186
2016-04-11	2,261	2,295	2,160	2,173	193,400	2,173
2016-04-08	2,270	2,330	2,253	2,266	205,500	2,266
2016-04-07	2,304	2,310	2,263	2,280	70,700	2,280
2016-04-06	2,300	2,320	2,274	2,304	54,000	2,304
2016-04-05	2,377	2,383	2,300	2,303	55,200	2,303
2016-04-04	2,375	2,429	2,363	2,381	47,700	2,381
2016-04-01	2,445	2,445	2,358	2,358	80,800	2,358
2016-03-31	2,528	2,534	2,455	2,455	41,000	2,455
2016-03-30	2,495	2,535	2,486	2,510	48,800	2,510
2016-03-29	2,470	2,511	2,455	2,496	56,500	2,496
2016-03-28	2,452	2,480	2,452	2,480	50,500	2,480
2016-03-25	2,473	2,488	2,449	2,451	37,800	2,451
2016-03-24	2,463	2,480	2,460	2,468	35,800	2,468
2016-03-23	2,445	2,469	2,444	2,462	56,100	2,462
2016-03-22	2,417	2,442	2,413	2,442	65,400	2,442
2016-03-18	2,402	2,417	2,383	2,417	60,900	2,417
2016-03-17	2,401	2,426	2,387	2,412	59,500	2,412
2016-03-16	2,394	2,414	2,386	2,398	47,800	2,398
2016-03-15	2,380	2,409	2,378	2,396	62,000	2,396
2016-03-14	2,367	2,387	2,359	2,380	64,600	2,380
2016-03-11	2,334	2,363	2,324	2,357	45,700	2,357
2016-03-10	2,331	2,367	2,325	2,355	63,100	2,355
2016-03-09	2,320	2,337	2,302	2,308	40,800	2,308
2016-03-08	2,331	2,338	2,301	2,322	55,100	2,322
2016-03-07	2,346	2,346	2,320	2,333	41,600	2,333
2016-03-04	2,348	2,349	2,315	2,341	43,300	2,341
2016-03-03	2,330	2,355	2,318	2,341	47,700	2,341
2016-03-02	2,352	2,370	2,325	2,332	88,200	2,332
2016-03-01	2,300	2,343	2,292	2,333	72,200	2,333
2016-02-29	2,300	2,328	2,292	2,292	85,200	2,292
2016-02-26	2,300	2,329	2,288	2,295	70,100	2,295
2016-02-25	2,333	2,348	2,294	2,299	253,300	2,299
2016-02-24	2,342	2,404	2,328	2,357	491,900	2,357
2016-02-23	2,426	2,426	2,352	2,360	109,100	2,360
2016-02-22	2,371	2,429	2,370	2,411	84,800	2,411
2016-02-19	2,348	2,372	2,335	2,371	61,400	2,371
2016-02-18	2,375	2,387	2,347	2,351	55,500	2,351
2016-02-17	2,341	2,375	2,315	2,345	77,100	2,345
2016-02-16	2,372	2,388	2,341	2,346	79,000	2,346
2016-02-15	2,398	2,429	2,321	2,372	104,200	2,372
2016-02-12	2,212	2,256	2,172	2,209	146,500	2,209
2016-02-10	2,382	2,385	2,263	2,312	103,100	2,312
2016-02-09	2,380	2,405	2,346	2,353	94,700	2,353
2016-02-08	2,382	2,433	2,376	2,420	78,700	2,420
2016-02-05	2,401	2,435	2,375	2,410	82,400	2,410
2016-02-04	2,500	2,508	2,413	2,425	112,900	2,425
2016-02-03	2,496	2,534	2,481	2,508	65,500	2,508
2016-02-02	2,512	2,560	2,480	2,538	71,300	2,538
2016-02-01	2,536	2,552	2,505	2,550	70,500	2,550
2016-01-29	2,387	2,470	2,387	2,466	102,400	2,466
2016-01-28	2,380	2,405	2,357	2,386	66,600	2,386
2016-01-27	2,385	2,398	2,350	2,380	106,600	2,380
2016-01-26	2,357	2,396	2,336	2,343	96,100	2,343
2016-01-25	2,377	2,420	2,336	2,416	127,500	2,416
2016-01-22	2,300	2,327	2,228	2,327	101,600	2,327
2016-01-21	2,298	2,313	2,219	2,221	122,400	2,221
2016-01-20	2,410	2,444	2,326	2,328	124,000	2,328
2016-01-19	2,492	2,492	2,407	2,419	139,300	2,419
2016-01-18	2,484	2,509	2,453	2,506	66,800	2,506
2016-01-15	2,575	2,596	2,516	2,532	59,900	2,532
2016-01-14	2,599	2,600	2,505	2,560	107,500	2,560
2016-01-13	2,622	2,662	2,592	2,632	118,200	2,632
2016-01-12	2,680	2,689	2,612	2,622	82,800	2,622
2016-01-08	2,713	2,745	2,663	2,708	80,700	2,708
2016-01-07	2,754	2,773	2,716	2,728	50,000	2,728
2016-01-06	2,765	2,783	2,721	2,767	45,900	2,767
2016-01-05	2,745	2,777	2,723	2,755	52,900	2,755
2016-01-04	2,788	2,819	2,746	2,746	75,500	2,746

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 [2016年度]

8200 (株)リンガーハットの時系列データ [2016年度]