8200 (株)リンガーハットの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,310	2,310	2,280	2,297	61,100	2,297
2018-12-27	2,250	2,310	2,236	2,310	91,400	2,310
2018-12-26	2,130	2,226	2,126	2,185	104,000	2,185
2018-12-25	2,151	2,153	2,099	2,125	171,800	2,125
2018-12-21	2,252	2,252	2,203	2,226	117,100	2,226
2018-12-20	2,311	2,316	2,255	2,267	87,400	2,267
2018-12-19	2,323	2,339	2,316	2,327	45,400	2,327
2018-12-18	2,365	2,369	2,332	2,338	64,000	2,338
2018-12-17	2,385	2,389	2,365	2,378	40,300	2,378
2018-12-14	2,434	2,437	2,388	2,390	69,300	2,390
2018-12-13	2,400	2,436	2,395	2,432	53,200	2,432
2018-12-12	2,373	2,418	2,373	2,393	54,300	2,393
2018-12-11	2,396	2,401	2,370	2,371	42,900	2,371
2018-12-10	2,405	2,412	2,386	2,392	49,600	2,392
2018-12-07	2,412	2,441	2,394	2,435	61,200	2,435
2018-12-06	2,428	2,433	2,402	2,404	60,100	2,404
2018-12-05	2,405	2,454	2,399	2,452	53,900	2,452
2018-12-04	2,462	2,470	2,427	2,429	50,600	2,429
2018-12-03	2,475	2,482	2,456	2,470	56,600	2,470
2018-11-30	2,458	2,477	2,454	2,477	79,700	2,477
2018-11-29	2,467	2,475	2,444	2,452	51,800	2,452
2018-11-28	2,430	2,461	2,430	2,454	63,200	2,454
2018-11-27	2,417	2,439	2,415	2,432	52,500	2,432
2018-11-26	2,400	2,412	2,373	2,405	50,400	2,405
2018-11-22	2,395	2,409	2,373	2,408	42,200	2,408
2018-11-21	2,366	2,390	2,364	2,389	27,300	2,389
2018-11-20	2,350	2,393	2,344	2,393	40,400	2,393
2018-11-19	2,343	2,372	2,338	2,361	41,600	2,361
2018-11-16	2,363	2,369	2,352	2,358	42,600	2,358
2018-11-15	2,363	2,378	2,341	2,375	42,100	2,375
2018-11-14	2,386	2,397	2,364	2,364	29,100	2,364
2018-11-13	2,372	2,387	2,347	2,381	46,100	2,381
2018-11-12	2,376	2,398	2,372	2,393	40,200	2,393
2018-11-09	2,360	2,390	2,354	2,383	63,800	2,383
2018-11-08	2,339	2,357	2,330	2,349	47,400	2,349
2018-11-07	2,317	2,343	2,314	2,327	59,100	2,327
2018-11-06	2,294	2,311	2,284	2,305	60,900	2,305
2018-11-05	2,264	2,289	2,260	2,278	64,200	2,278
2018-11-02	2,258	2,266	2,248	2,264	73,600	2,264
2018-11-01	2,264	2,271	2,246	2,255	55,400	2,255
2018-10-31	2,235	2,269	2,231	2,264	69,400	2,264
2018-10-30	2,204	2,230	2,204	2,212	102,000	2,212
2018-10-29	2,240	2,266	2,218	2,219	98,800	2,219
2018-10-26	2,283	2,283	2,240	2,248	103,700	2,248
2018-10-25	2,280	2,285	2,262	2,266	88,200	2,266
2018-10-24	2,298	2,321	2,289	2,314	59,200	2,314
2018-10-23	2,350	2,350	2,290	2,293	102,600	2,293
2018-10-22	2,340	2,366	2,321	2,357	60,200	2,357
2018-10-19	2,366	2,385	2,344	2,357	85,400	2,357
2018-10-18	2,401	2,422	2,381	2,387	80,900	2,387
2018-10-17	2,409	2,437	2,366	2,392	102,300	2,392
2018-10-16	2,330	2,406	2,319	2,384	226,500	2,384
2018-10-15	2,249	2,330	2,232	2,311	355,800	2,311
2018-10-12	2,355	2,370	2,317	2,321	213,800	2,321
2018-10-11	2,390	2,405	2,369	2,375	123,300	2,375
2018-10-10	2,412	2,442	2,410	2,426	45,200	2,426
2018-10-09	2,448	2,457	2,407	2,411	99,700	2,411
2018-10-05	2,449	2,468	2,448	2,457	57,900	2,457
2018-10-04	2,460	2,460	2,430	2,454	61,600	2,454
2018-10-03	2,443	2,472	2,440	2,449	83,700	2,449
2018-10-02	2,415	2,450	2,409	2,445	80,800	2,445
2018-10-01	2,400	2,407	2,384	2,404	83,300	2,404
2018-09-28	2,435	2,442	2,401	2,406	100,700	2,406
2018-09-27	2,477	2,486	2,438	2,441	51,500	2,441
2018-09-26	2,452	2,485	2,452	2,484	93,300	2,484
2018-09-25	2,437	2,465	2,427	2,464	141,800	2,464
2018-09-21	2,446	2,452	2,437	2,438	69,700	2,438
2018-09-20	2,439	2,448	2,412	2,439	75,200	2,439
2018-09-19	2,438	2,449	2,419	2,433	77,300	2,433
2018-09-18	2,390	2,442	2,382	2,438	136,200	2,438
2018-09-14	2,389	2,411	2,381	2,384	94,900	2,384
2018-09-13	2,378	2,396	2,372	2,385	63,300	2,385
2018-09-12	2,378	2,388	2,353	2,371	64,600	2,371
2018-09-11	2,369	2,376	2,365	2,371	48,600	2,371
2018-09-10	2,366	2,376	2,362	2,367	54,200	2,367
2018-09-07	2,360	2,366	2,354	2,363	55,000	2,363
2018-09-06	2,360	2,361	2,341	2,357	52,000	2,357
2018-09-05	2,345	2,376	2,337	2,366	82,300	2,366
2018-09-04	2,348	2,371	2,333	2,345	114,700	2,345
2018-09-03	2,360	2,369	2,331	2,335	75,700	2,335
2018-08-31	2,358	2,370	2,342	2,361	132,500	2,361
2018-08-30	2,387	2,402	2,359	2,361	124,800	2,361
2018-08-29	2,412	2,428	2,379	2,385	520,600	2,385
2018-08-28	2,470	2,474	2,452	2,455	594,200	2,455
2018-08-27	2,459	2,488	2,458	2,474	213,400	2,474
2018-08-24	2,435	2,450	2,434	2,449	98,600	2,449
2018-08-23	2,418	2,438	2,415	2,434	83,400	2,434
2018-08-22	2,402	2,422	2,397	2,418	87,400	2,418
2018-08-21	2,406	2,407	2,390	2,397	104,300	2,397
2018-08-20	2,415	2,421	2,403	2,406	65,600	2,406
2018-08-17	2,412	2,421	2,398	2,415	100,300	2,415
2018-08-16	2,415	2,416	2,400	2,407	126,700	2,407
2018-08-15	2,426	2,430	2,412	2,419	74,100	2,419
2018-08-14	2,409	2,431	2,400	2,426	95,300	2,426
2018-08-13	2,408	2,417	2,400	2,413	116,900	2,413
2018-08-10	2,400	2,419	2,396	2,409	78,800	2,409
2018-08-09	2,416	2,416	2,399	2,403	113,300	2,403
2018-08-08	2,415	2,439	2,411	2,415	210,800	2,415
2018-08-07	2,406	2,415	2,384	2,415	108,800	2,415
2018-08-06	2,465	2,465	2,400	2,405	152,900	2,405
2018-08-03	2,406	2,484	2,401	2,470	354,900	2,470
2018-08-02	2,392	2,412	2,388	2,402	125,300	2,402
2018-08-01	2,400	2,400	2,385	2,392	113,200	2,392
2018-07-31	2,400	2,401	2,371	2,395	144,600	2,395
2018-07-30	2,401	2,412	2,390	2,405	94,300	2,405
2018-07-27	2,384	2,388	2,374	2,387	127,400	2,387
2018-07-26	2,373	2,382	2,364	2,381	114,100	2,381
2018-07-25	2,390	2,390	2,352	2,361	159,800	2,361
2018-07-24	2,385	2,392	2,369	2,387	123,100	2,387
2018-07-23	2,376	2,377	2,358	2,370	107,800	2,370
2018-07-20	2,374	2,387	2,357	2,384	144,400	2,384
2018-07-19	2,392	2,392	2,354	2,364	169,400	2,364
2018-07-18	2,347	2,386	2,340	2,386	270,300	2,386
2018-07-17	2,273	2,333	2,265	2,323	259,600	2,323
2018-07-13	2,306	2,308	2,230	2,266	716,700	2,266
2018-07-12	2,391	2,419	2,370	2,375	187,000	2,375
2018-07-11	2,451	2,456	2,390	2,391	292,500	2,391
2018-07-10	2,509	2,510	2,459	2,459	167,400	2,459
2018-07-09	2,515	2,527	2,500	2,500	114,100	2,500
2018-07-06	2,518	2,526	2,501	2,511	64,000	2,511
2018-07-05	2,545	2,547	2,511	2,512	102,300	2,512
2018-07-04	2,515	2,555	2,511	2,548	86,200	2,548
2018-07-03	2,537	2,549	2,504	2,518	94,100	2,518
2018-07-02	2,594	2,594	2,523	2,523	137,500	2,523
2018-06-29	2,600	2,602	2,574	2,594	40,800	2,594
2018-06-28	2,602	2,602	2,571	2,597	68,600	2,597
2018-06-27	2,572	2,618	2,569	2,610	64,500	2,610
2018-06-26	2,587	2,587	2,561	2,577	57,200	2,577
2018-06-25	2,637	2,640	2,586	2,590	68,800	2,590
2018-06-22	2,620	2,638	2,609	2,634	34,600	2,634
2018-06-21	2,601	2,630	2,591	2,627	54,700	2,627
2018-06-20	2,585	2,615	2,578	2,607	44,300	2,607
2018-06-19	2,612	2,612	2,581	2,583	73,300	2,583
2018-06-18	2,649	2,659	2,603	2,612	72,600	2,612
2018-06-15	2,695	2,701	2,618	2,635	148,100	2,635
2018-06-14	2,713	2,725	2,694	2,695	48,800	2,695
2018-06-13	2,692	2,754	2,692	2,729	118,500	2,729
2018-06-12	2,660	2,694	2,658	2,691	69,400	2,691
2018-06-11	2,662	2,671	2,653	2,659	42,200	2,659
2018-06-08	2,638	2,671	2,636	2,665	78,000	2,665
2018-06-07	2,635	2,646	2,624	2,645	53,600	2,645
2018-06-06	2,643	2,643	2,612	2,620	87,100	2,620
2018-06-05	2,653	2,666	2,642	2,648	54,100	2,648
2018-06-04	2,645	2,661	2,638	2,653	53,500	2,653
2018-06-01	2,621	2,640	2,608	2,636	66,100	2,636
2018-05-31	2,615	2,634	2,606	2,625	46,100	2,625
2018-05-30	2,606	2,619	2,596	2,617	44,400	2,617
2018-05-29	2,624	2,626	2,608	2,620	34,700	2,620
2018-05-28	2,630	2,638	2,610	2,623	33,400	2,623
2018-05-25	2,615	2,633	2,606	2,628	33,000	2,628
2018-05-24	2,630	2,641	2,613	2,619	41,100	2,619
2018-05-23	2,610	2,629	2,598	2,625	49,800	2,625
2018-05-22	2,610	2,616	2,585	2,605	57,800	2,605
2018-05-21	2,625	2,636	2,614	2,619	42,000	2,619
2018-05-18	2,636	2,636	2,614	2,623	67,600	2,623
2018-05-17	2,650	2,654	2,636	2,638	48,900	2,638
2018-05-16	2,648	2,662	2,641	2,654	63,600	2,654
2018-05-15	2,642	2,661	2,641	2,653	62,500	2,653
2018-05-14	2,625	2,647	2,623	2,642	64,700	2,642
2018-05-11	2,652	2,656	2,632	2,638	83,000	2,638
2018-05-10	2,671	2,679	2,646	2,658	62,600	2,658
2018-05-09	2,685	2,698	2,674	2,682	91,700	2,682
2018-05-08	2,675	2,697	2,665	2,676	91,500	2,676
2018-05-07	2,649	2,675	2,645	2,673	75,900	2,673
2018-05-02	2,647	2,667	2,637	2,649	47,100	2,649
2018-05-01	2,660	2,669	2,641	2,657	69,900	2,657
2018-04-27	2,640	2,668	2,637	2,660	104,500	2,660
2018-04-26	2,649	2,649	2,623	2,641	53,900	2,641
2018-04-25	2,636	2,649	2,635	2,645	55,000	2,645
2018-04-24	2,634	2,647	2,627	2,641	61,000	2,641
2018-04-23	2,634	2,642	2,608	2,634	63,300	2,634
2018-04-20	2,620	2,650	2,618	2,633	136,900	2,633
2018-04-19	2,594	2,617	2,583	2,613	126,200	2,613
2018-04-18	2,600	2,615	2,580	2,588	109,300	2,588
2018-04-17	2,590	2,618	2,559	2,597	197,000	2,597
2018-04-16	2,442	2,606	2,441	2,591	499,100	2,591
2018-04-13	2,482	2,484	2,445	2,456	95,300	2,456
2018-04-12	2,478	2,510	2,476	2,490	65,600	2,490
2018-04-11	2,545	2,545	2,459	2,473	106,100	2,473
2018-04-10	2,550	2,571	2,542	2,551	81,800	2,551
2018-04-09	2,550	2,565	2,545	2,553	87,100	2,553
2018-04-06	2,532	2,575	2,526	2,562	172,000	2,562
2018-04-05	2,498	2,544	2,490	2,523	207,000	2,523
2018-04-04	2,466	2,497	2,466	2,492	121,300	2,492
2018-04-03	2,424	2,470	2,421	2,462	76,800	2,462
2018-03-30	2,476	2,491	2,466	2,473	117,800	2,473
2018-03-29	2,445	2,475	2,445	2,474	165,300	2,474
2018-03-28	2,393	2,444	2,390	2,442	106,800	2,442
2018-03-27	2,377	2,414	2,374	2,414	104,700	2,414
2018-03-26	2,362	2,376	2,347	2,376	76,500	2,376
2018-03-23	2,376	2,387	2,362	2,366	96,900	2,366
2018-03-22	2,395	2,417	2,390	2,403	62,200	2,403
2018-03-20	2,396	2,398	2,381	2,395	44,000	2,395
2018-03-19	2,412	2,428	2,401	2,404	66,600	2,404
2018-03-16	2,412	2,423	2,407	2,419	64,300	2,419
2018-03-15	2,405	2,419	2,396	2,412	95,100	2,412
2018-03-14	2,387	2,398	2,378	2,396	53,500	2,396
2018-03-13	2,366	2,396	2,361	2,393	84,900	2,393
2018-03-12	2,392	2,392	2,359	2,363	61,300	2,363
2018-03-09	2,400	2,401	2,362	2,366	85,300	2,366
2018-03-08	2,398	2,398	2,376	2,380	67,000	2,380
2018-03-07	2,389	2,415	2,384	2,388	113,700	2,388
2018-03-06	2,358	2,399	2,348	2,390	107,700	2,390
2018-03-05	2,335	2,354	2,328	2,341	74,200	2,341
2018-03-02	2,340	2,347	2,323	2,342	110,200	2,342
2018-03-01	2,384	2,386	2,361	2,363	98,400	2,363
2018-02-28	2,364	2,416	2,364	2,387	188,800	2,387
2018-02-27	2,401	2,404	2,365	2,370	211,800	2,370
2018-02-26	2,377	2,417	2,374	2,412	492,900	2,412
2018-02-23	2,437	2,437	2,380	2,390	842,200	2,390
2018-02-22	2,455	2,455	2,427	2,437	193,600	2,437
2018-02-21	2,454	2,470	2,436	2,451	171,900	2,451
2018-02-20	2,437	2,454	2,433	2,454	146,200	2,454
2018-02-19	2,405	2,433	2,401	2,433	145,400	2,433
2018-02-16	2,381	2,408	2,368	2,381	189,700	2,381
2018-02-15	2,386	2,386	2,353	2,356	123,000	2,356
2018-02-14	2,393	2,396	2,348	2,364	323,200	2,364
2018-02-13	2,425	2,425	2,390	2,391	148,200	2,391
2018-02-09	2,338	2,397	2,333	2,397	201,300	2,397
2018-02-08	2,372	2,394	2,366	2,387	181,800	2,387
2018-02-07	2,422	2,425	2,367	2,368	258,500	2,368
2018-02-06	2,380	2,384	2,300	2,327	513,800	2,327
2018-02-05	2,452	2,457	2,423	2,439	215,500	2,439
2018-02-02	2,457	2,478	2,447	2,474	93,800	2,474
2018-02-01	2,450	2,464	2,445	2,459	102,000	2,459
2018-01-31	2,455	2,468	2,441	2,441	142,800	2,441
2018-01-30	2,492	2,499	2,452	2,459	153,100	2,459
2018-01-29	2,500	2,504	2,490	2,492	125,800	2,492
2018-01-26	2,480	2,498	2,476	2,486	130,600	2,486
2018-01-25	2,470	2,470	2,455	2,463	116,800	2,463
2018-01-24	2,450	2,474	2,440	2,465	186,100	2,465
2018-01-23	2,439	2,448	2,432	2,447	151,000	2,447
2018-01-22	2,448	2,449	2,421	2,429	159,600	2,429
2018-01-19	2,425	2,439	2,421	2,428	167,800	2,428
2018-01-18	2,419	2,436	2,405	2,415	198,900	2,415
2018-01-17	2,416	2,416	2,398	2,405	213,100	2,405
2018-01-16	2,396	2,418	2,390	2,415	202,000	2,415
2018-01-15	2,416	2,418	2,390	2,394	341,500	2,394
2018-01-12	2,412	2,429	2,371	2,404	953,100	2,404
2018-01-11	2,571	2,578	2,554	2,562	138,900	2,562
2018-01-10	2,590	2,597	2,567	2,579	118,200	2,579
2018-01-09	2,582	2,584	2,567	2,584	82,900	2,584
2018-01-05	2,581	2,583	2,568	2,576	55,300	2,576
2018-01-04	2,560	2,576	2,552	2,575	97,800	2,575

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05月
日	月	火	水	木	金	土
« 04月30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	31

8200 (株)リンガーハット の時系列データ [2018年度]

8200 (株)リンガーハットの時系列データ [2018年度]