8200 (株)リンガーハットの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,572	2,572	2,553	2,560	54,600	2,560
2017-12-28	2,576	2,580	2,563	2,565	52,800	2,565
2017-12-27	2,566	2,568	2,551	2,564	53,900	2,564
2017-12-26	2,571	2,571	2,553	2,556	58,600	2,556
2017-12-25	2,577	2,577	2,553	2,561	52,400	2,561
2017-12-22	2,555	2,572	2,550	2,561	59,800	2,561
2017-12-21	2,540	2,554	2,524	2,552	58,200	2,552
2017-12-20	2,551	2,561	2,542	2,546	74,600	2,546
2017-12-19	2,570	2,575	2,546	2,554	81,600	2,554
2017-12-18	2,617	2,617	2,563	2,563	136,100	2,563
2017-12-15	2,644	2,646	2,609	2,615	161,900	2,615
2017-12-14	2,574	2,657	2,574	2,641	335,300	2,641
2017-12-13	2,566	2,571	2,547	2,551	54,600	2,551
2017-12-12	2,565	2,580	2,556	2,558	55,500	2,558
2017-12-11	2,562	2,570	2,554	2,565	60,700	2,565
2017-12-08	2,550	2,583	2,550	2,557	117,500	2,557
2017-12-07	2,553	2,582	2,549	2,561	61,700	2,561
2017-12-06	2,555	2,581	2,541	2,545	104,000	2,545
2017-12-05	2,586	2,595	2,555	2,569	94,600	2,569
2017-12-04	2,597	2,627	2,597	2,601	97,500	2,601
2017-12-01	2,585	2,626	2,584	2,593	151,000	2,593
2017-11-30	2,585	2,590	2,558	2,580	95,700	2,580
2017-11-29	2,570	2,600	2,569	2,587	137,800	2,587
2017-11-28	2,562	2,580	2,547	2,573	103,600	2,573
2017-11-27	2,527	2,569	2,523	2,567	164,900	2,567
2017-11-24	2,472	2,527	2,470	2,520	109,200	2,520
2017-11-22	2,499	2,499	2,472	2,472	57,900	2,472
2017-11-21	2,461	2,494	2,456	2,485	85,400	2,485
2017-11-20	2,431	2,461	2,417	2,459	103,200	2,459
2017-11-17	2,456	2,456	2,424	2,431	120,900	2,431
2017-11-16	2,433	2,453	2,422	2,436	97,900	2,436
2017-11-15	2,478	2,481	2,423	2,429	119,100	2,429
2017-11-13	2,502	2,514	2,489	2,510	95,500	2,510
2017-11-10	2,492	2,502	2,477	2,496	87,900	2,496
2017-11-09	2,502	2,523	2,482	2,499	159,200	2,499
2017-11-08	2,482	2,496	2,482	2,494	84,800	2,494
2017-11-07	2,470	2,495	2,468	2,495	100,900	2,495
2017-11-06	2,474	2,483	2,463	2,481	117,800	2,481
2017-11-02	2,469	2,475	2,453	2,468	78,300	2,468
2017-11-01	2,464	2,467	2,458	2,464	105,800	2,464
2017-10-31	2,460	2,468	2,440	2,460	128,500	2,460
2017-10-30	2,443	2,463	2,437	2,462	410,000	2,462
2017-10-27	2,439	2,444	2,435	2,439	83,000	2,439
2017-10-26	2,440	2,448	2,427	2,429	114,100	2,429
2017-10-25	2,465	2,465	2,428	2,438	177,800	2,438
2017-10-24	2,446	2,463	2,445	2,462	132,000	2,462
2017-10-23	2,439	2,442	2,427	2,436	78,200	2,436
2017-10-20	2,419	2,433	2,417	2,426	89,500	2,426
2017-10-19	2,432	2,436	2,420	2,422	111,600	2,422
2017-10-18	2,435	2,445	2,427	2,431	87,100	2,431
2017-10-17	2,450	2,451	2,436	2,436	105,200	2,436
2017-10-16	2,450	2,463	2,445	2,448	82,600	2,448
2017-10-13	2,452	2,453	2,426	2,440	243,500	2,440
2017-10-12	2,504	2,509	2,453	2,457	400,000	2,457
2017-10-11	2,516	2,526	2,503	2,525	75,100	2,525
2017-10-10	2,508	2,530	2,505	2,523	87,100	2,523
2017-10-06	2,528	2,531	2,492	2,497	105,600	2,497
2017-10-05	2,523	2,542	2,517	2,534	44,900	2,534
2017-10-04	2,555	2,559	2,525	2,528	65,300	2,528
2017-10-03	2,564	2,565	2,553	2,555	40,000	2,555
2017-10-02	2,561	2,568	2,538	2,560	103,900	2,560
2017-09-29	2,545	2,558	2,540	2,556	46,400	2,556
2017-09-28	2,525	2,542	2,505	2,540	72,100	2,540
2017-09-27	2,508	2,517	2,498	2,514	31,300	2,514
2017-09-26	2,500	2,520	2,500	2,508	69,600	2,508
2017-09-25	2,490	2,504	2,483	2,499	73,000	2,499
2017-09-22	2,485	2,495	2,479	2,490	80,400	2,490
2017-09-21	2,518	2,520	2,497	2,500	79,100	2,500
2017-09-20	2,543	2,560	2,520	2,520	115,000	2,520
2017-09-19	2,555	2,571	2,542	2,570	104,600	2,570
2017-09-15	2,549	2,558	2,536	2,558	75,200	2,558
2017-09-14	2,560	2,560	2,535	2,541	76,000	2,541
2017-09-13	2,518	2,559	2,517	2,554	136,000	2,554
2017-09-12	2,530	2,530	2,509	2,515	49,100	2,515
2017-09-11	2,516	2,536	2,508	2,512	65,000	2,512
2017-09-08	2,501	2,522	2,494	2,515	86,400	2,515
2017-09-07	2,481	2,517	2,481	2,517	102,400	2,517
2017-09-06	2,452	2,497	2,441	2,497	140,600	2,497
2017-09-05	2,477	2,480	2,455	2,459	73,500	2,459
2017-09-04	2,487	2,490	2,468	2,471	94,000	2,471
2017-09-01	2,500	2,504	2,488	2,498	58,300	2,498
2017-08-31	2,499	2,499	2,479	2,499	73,100	2,499
2017-08-30	2,511	2,514	2,479	2,493	137,800	2,493
2017-08-29	2,523	2,543	2,498	2,500	635,000	2,500
2017-08-28	2,521	2,570	2,521	2,564	666,500	2,564
2017-08-25	2,526	2,527	2,516	2,523	234,100	2,523
2017-08-24	2,527	2,536	2,522	2,527	88,700	2,527
2017-08-23	2,528	2,535	2,520	2,525	101,500	2,525
2017-08-22	2,554	2,555	2,519	2,523	233,900	2,523
2017-08-21	2,522	2,542	2,522	2,541	106,300	2,541
2017-08-18	2,516	2,527	2,503	2,523	102,100	2,523
2017-08-17	2,525	2,535	2,516	2,518	88,100	2,518
2017-08-16	2,540	2,540	2,507	2,521	129,900	2,521
2017-08-15	2,540	2,546	2,534	2,538	79,500	2,538
2017-08-14	2,552	2,557	2,530	2,530	138,000	2,530
2017-08-10	2,556	2,568	2,553	2,565	72,500	2,565
2017-08-09	2,570	2,581	2,552	2,556	83,300	2,556
2017-08-08	2,575	2,584	2,563	2,575	57,500	2,575
2017-08-07	2,567	2,577	2,557	2,573	73,700	2,573
2017-08-04	2,558	2,567	2,535	2,563	72,300	2,563
2017-08-03	2,550	2,568	2,544	2,558	61,800	2,558
2017-08-02	2,559	2,562	2,546	2,550	68,000	2,550
2017-08-01	2,533	2,565	2,530	2,551	76,300	2,551
2017-07-31	2,561	2,562	2,548	2,549	80,400	2,549
2017-07-28	2,587	2,590	2,561	2,568	94,400	2,568
2017-07-27	2,571	2,592	2,570	2,580	123,300	2,580
2017-07-26	2,568	2,571	2,557	2,570	99,300	2,570
2017-07-25	2,559	2,568	2,545	2,566	102,500	2,566
2017-07-24	2,549	2,565	2,543	2,565	115,400	2,565
2017-07-21	2,537	2,559	2,530	2,552	110,700	2,552
2017-07-20	2,548	2,565	2,540	2,544	100,100	2,544
2017-07-19	2,529	2,553	2,523	2,541	203,400	2,541
2017-07-18	2,556	2,556	2,525	2,530	240,300	2,530
2017-07-14	2,571	2,590	2,554	2,560	244,000	2,560
2017-07-13	2,510	2,595	2,501	2,579	539,200	2,579
2017-07-12	2,437	2,471	2,433	2,468	209,000	2,468
2017-07-11	2,421	2,435	2,414	2,429	121,200	2,429
2017-07-10	2,412	2,425	2,407	2,417	147,800	2,417
2017-07-07	2,444	2,444	2,406	2,408	210,600	2,408
2017-07-06	2,460	2,462	2,442	2,458	78,900	2,458
2017-07-05	2,453	2,468	2,436	2,468	95,400	2,468
2017-07-04	2,455	2,458	2,440	2,451	83,200	2,451
2017-07-03	2,440	2,453	2,427	2,447	120,600	2,447
2017-06-30	2,407	2,436	2,404	2,433	115,900	2,433
2017-06-29	2,416	2,427	2,405	2,426	75,300	2,426
2017-06-28	2,420	2,425	2,398	2,415	118,500	2,415
2017-06-27	2,438	2,438	2,416	2,429	73,500	2,429
2017-06-26	2,424	2,443	2,418	2,431	53,900	2,431
2017-06-23	2,432	2,432	2,412	2,417	48,800	2,417
2017-06-22	2,424	2,429	2,407	2,424	55,300	2,424
2017-06-21	2,445	2,447	2,419	2,424	57,100	2,424
2017-06-20	2,442	2,453	2,432	2,440	76,400	2,440
2017-06-19	2,421	2,444	2,421	2,441	40,200	2,441
2017-06-16	2,423	2,435	2,398	2,421	70,000	2,421
2017-06-15	2,416	2,426	2,405	2,419	37,100	2,419
2017-06-14	2,430	2,445	2,412	2,412	58,500	2,412
2017-06-13	2,398	2,427	2,398	2,421	43,600	2,421
2017-06-12	2,404	2,412	2,385	2,404	51,300	2,404
2017-06-09	2,422	2,433	2,404	2,404	82,200	2,404
2017-06-08	2,438	2,463	2,429	2,430	79,500	2,430
2017-06-07	2,432	2,447	2,421	2,440	64,500	2,440
2017-06-06	2,450	2,450	2,423	2,433	81,900	2,433
2017-06-05	2,413	2,445	2,412	2,441	80,800	2,441
2017-06-02	2,433	2,435	2,410	2,413	67,100	2,413
2017-06-01	2,410	2,431	2,407	2,420	46,500	2,420
2017-05-31	2,413	2,426	2,399	2,404	51,200	2,404
2017-05-30	2,423	2,431	2,407	2,421	40,500	2,421
2017-05-29	2,410	2,440	2,408	2,426	40,800	2,426
2017-05-26	2,431	2,438	2,404	2,408	51,200	2,408
2017-05-25	2,445	2,458	2,430	2,433	55,400	2,433
2017-05-24	2,466	2,477	2,444	2,447	64,700	2,447
2017-05-23	2,407	2,484	2,407	2,461	212,600	2,461
2017-05-22	2,390	2,407	2,385	2,394	59,200	2,394
2017-05-19	2,391	2,394	2,377	2,390	48,100	2,390
2017-05-18	2,370	2,394	2,370	2,391	67,400	2,391
2017-05-17	2,381	2,402	2,377	2,399	107,000	2,399
2017-05-16	2,380	2,393	2,372	2,381	89,100	2,381
2017-05-15	2,360	2,386	2,360	2,377	87,100	2,377
2017-05-12	2,350	2,370	2,349	2,368	64,400	2,368
2017-05-11	2,350	2,362	2,349	2,359	73,600	2,359
2017-05-10	2,350	2,374	2,344	2,346	132,900	2,346
2017-05-09	2,332	2,367	2,332	2,356	151,000	2,356
2017-05-08	2,320	2,346	2,316	2,346	162,100	2,346
2017-05-02	2,292	2,319	2,290	2,309	84,500	2,309
2017-05-01	2,288	2,292	2,276	2,285	80,200	2,285
2017-04-28	2,306	2,306	2,283	2,285	100,500	2,285
2017-04-27	2,310	2,328	2,302	2,304	69,200	2,304
2017-04-26	2,331	2,331	2,311	2,311	60,000	2,311
2017-04-25	2,322	2,339	2,315	2,328	93,500	2,328
2017-04-24	2,315	2,342	2,315	2,330	101,000	2,330
2017-04-21	2,309	2,312	2,290	2,307	67,300	2,307
2017-04-20	2,308	2,314	2,293	2,309	66,000	2,309
2017-04-19	2,276	2,317	2,274	2,302	95,800	2,302
2017-04-18	2,273	2,279	2,256	2,277	62,900	2,277
2017-04-17	2,225	2,255	2,223	2,250	86,300	2,250
2017-04-14	2,245	2,249	2,224	2,229	71,100	2,229
2017-04-13	2,250	2,256	2,234	2,248	66,900	2,248
2017-04-12	2,280	2,280	2,255	2,262	70,900	2,262
2017-04-11	2,281	2,312	2,279	2,299	76,000	2,299
2017-04-10	2,296	2,316	2,281	2,290	54,600	2,290
2017-04-07	2,242	2,284	2,242	2,269	78,000	2,269
2017-04-06	2,270	2,271	2,229	2,229	77,900	2,229
2017-04-05	2,285	2,285	2,268	2,270	42,800	2,270
2017-04-04	2,285	2,295	2,263	2,269	74,700	2,269
2017-04-03	2,286	2,297	2,281	2,286	44,400	2,286
2017-03-31	2,301	2,317	2,283	2,283	74,800	2,283
2017-03-30	2,318	2,323	2,282	2,288	55,100	2,288
2017-03-29	2,290	2,326	2,290	2,326	60,800	2,326
2017-03-28	2,275	2,295	2,275	2,290	78,200	2,290
2017-03-27	2,300	2,300	2,275	2,280	82,100	2,280
2017-03-24	2,293	2,314	2,288	2,306	81,200	2,306
2017-03-23	2,310	2,318	2,297	2,300	80,400	2,300
2017-03-22	2,338	2,340	2,314	2,314	96,100	2,314
2017-03-21	2,350	2,373	2,348	2,365	179,100	2,365
2017-03-17	2,324	2,348	2,324	2,348	179,700	2,348
2017-03-16	2,314	2,328	2,301	2,326	117,500	2,326
2017-03-15	2,304	2,321	2,304	2,313	132,000	2,313
2017-03-14	2,300	2,314	2,289	2,310	136,200	2,310
2017-03-13	2,306	2,310	2,291	2,293	92,100	2,293
2017-03-10	2,299	2,313	2,295	2,303	201,800	2,303
2017-03-09	2,284	2,299	2,278	2,299	184,200	2,299
2017-03-08	2,274	2,283	2,263	2,279	88,900	2,279
2017-03-07	2,262	2,283	2,256	2,278	154,900	2,278
2017-03-06	2,260	2,263	2,251	2,257	65,300	2,257
2017-03-03	2,267	2,267	2,256	2,257	88,000	2,257
2017-03-02	2,275	2,275	2,251	2,263	107,100	2,263
2017-03-01	2,270	2,272	2,253	2,267	126,800	2,267
2017-02-28	2,250	2,267	2,237	2,262	191,200	2,262
2017-02-27	2,238	2,255	2,229	2,233	172,700	2,233
2017-02-24	2,255	2,271	2,236	2,240	618,100	2,240
2017-02-23	2,296	2,302	2,278	2,279	660,100	2,279
2017-02-22	2,305	2,305	2,288	2,299	314,100	2,299
2017-02-21	2,291	2,309	2,291	2,304	190,300	2,304
2017-02-20	2,286	2,298	2,283	2,293	153,500	2,293
2017-02-17	2,289	2,298	2,275	2,283	268,900	2,283
2017-02-16	2,294	2,299	2,281	2,290	146,800	2,290
2017-02-15	2,299	2,302	2,283	2,286	201,500	2,286
2017-02-14	2,310	2,317	2,290	2,293	315,600	2,293
2017-02-13	2,319	2,320	2,289	2,292	295,800	2,292
2017-02-10	2,338	2,338	2,315	2,318	209,100	2,318
2017-02-09	2,334	2,342	2,325	2,325	83,400	2,325
2017-02-08	2,327	2,340	2,317	2,332	96,400	2,332
2017-02-07	2,334	2,347	2,325	2,330	117,100	2,330
2017-02-06	2,365	2,373	2,341	2,347	116,400	2,347
2017-02-03	2,355	2,373	2,348	2,360	148,300	2,360
2017-02-02	2,355	2,374	2,338	2,340	142,600	2,340
2017-02-01	2,352	2,359	2,338	2,354	221,500	2,354
2017-01-31	2,332	2,358	2,316	2,358	148,200	2,358
2017-01-30	2,340	2,346	2,329	2,339	99,200	2,339
2017-01-27	2,338	2,346	2,320	2,337	109,500	2,337
2017-01-26	2,312	2,344	2,312	2,338	371,700	2,338
2017-01-25	2,303	2,312	2,291	2,309	146,100	2,309
2017-01-24	2,299	2,302	2,283	2,299	142,300	2,299
2017-01-23	2,310	2,312	2,291	2,301	76,900	2,301
2017-01-20	2,307	2,319	2,300	2,312	83,500	2,312
2017-01-19	2,292	2,334	2,289	2,323	164,600	2,323
2017-01-18	2,280	2,288	2,241	2,287	168,200	2,287
2017-01-17	2,332	2,333	2,281	2,284	212,700	2,284
2017-01-16	2,335	2,347	2,316	2,331	195,700	2,331
2017-01-13	2,303	2,320	2,303	2,309	92,400	2,309
2017-01-12	2,333	2,336	2,301	2,303	129,100	2,303
2017-01-11	2,323	2,340	2,317	2,324	135,400	2,324
2017-01-10	2,303	2,332	2,301	2,323	153,300	2,323
2017-01-06	2,294	2,311	2,280	2,302	171,900	2,302
2017-01-05	2,300	2,308	2,288	2,299	135,000	2,299
2017-01-04	2,286	2,308	2,281	2,298	163,800	2,298

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 [2017年度]

8200 (株)リンガーハットの時系列データ [2017年度]