8200 (株)リンガーハットの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,544	2,546	2,520	2,520	58,200	2,520
2019-12-27	2,547	2,558	2,541	2,544	56,700	2,544
2019-12-26	2,520	2,539	2,512	2,539	41,000	2,539
2019-12-25	2,531	2,543	2,513	2,516	47,700	2,516
2019-12-24	2,517	2,526	2,495	2,523	54,200	2,523
2019-12-23	2,525	2,533	2,521	2,521	42,900	2,521
2019-12-20	2,535	2,538	2,519	2,529	57,400	2,529
2019-12-19	2,528	2,534	2,508	2,513	39,600	2,513
2019-12-18	2,535	2,535	2,512	2,527	48,500	2,527
2019-12-17	2,535	2,539	2,517	2,535	47,500	2,535
2019-12-16	2,507	2,544	2,505	2,528	73,800	2,528
2019-12-13	2,525	2,525	2,487	2,494	73,200	2,494
2019-12-12	2,506	2,506	2,481	2,490	52,600	2,490
2019-12-11	2,518	2,530	2,502	2,505	45,200	2,505
2019-12-10	2,500	2,521	2,500	2,521	68,700	2,521
2019-12-09	2,478	2,493	2,474	2,491	61,400	2,491
2019-12-06	2,469	2,479	2,458	2,479	41,500	2,479
2019-12-05	2,488	2,490	2,467	2,475	36,900	2,475
2019-12-04	2,460	2,484	2,456	2,484	41,100	2,484
2019-12-03	2,464	2,487	2,464	2,472	43,100	2,472
2019-12-02	2,460	2,496	2,458	2,484	74,200	2,484
2019-11-29	2,452	2,474	2,442	2,448	64,800	2,448
2019-11-28	2,464	2,468	2,448	2,467	32,400	2,467
2019-11-27	2,447	2,472	2,447	2,469	45,100	2,469
2019-11-26	2,447	2,462	2,444	2,447	35,300	2,447
2019-11-25	2,461	2,466	2,441	2,443	50,600	2,443
2019-11-22	2,489	2,489	2,459	2,460	62,700	2,460
2019-11-21	2,475	2,493	2,463	2,489	68,300	2,489
2019-11-20	2,454	2,468	2,444	2,466	42,300	2,466
2019-11-19	2,476	2,482	2,455	2,456	38,200	2,456
2019-11-18	2,465	2,476	2,456	2,467	60,100	2,467
2019-11-15	2,438	2,463	2,433	2,453	66,600	2,453
2019-11-14	2,448	2,457	2,418	2,425	76,100	2,425
2019-11-13	2,460	2,460	2,443	2,443	68,200	2,443
2019-11-12	2,463	2,469	2,450	2,454	56,400	2,454
2019-11-11	2,437	2,455	2,432	2,455	63,900	2,455
2019-11-08	2,473	2,473	2,427	2,429	96,200	2,429
2019-11-07	2,450	2,471	2,440	2,457	55,400	2,457
2019-11-06	2,467	2,470	2,427	2,433	86,100	2,433
2019-11-05	2,440	2,474	2,433	2,462	91,400	2,462
2019-11-01	2,429	2,443	2,421	2,428	53,400	2,428
2019-10-31	2,431	2,452	2,426	2,431	64,200	2,431
2019-10-30	2,430	2,445	2,425	2,433	95,100	2,433
2019-10-29	2,423	2,451	2,414	2,427	65,900	2,427
2019-10-28	2,419	2,432	2,408	2,424	56,900	2,424
2019-10-25	2,422	2,429	2,415	2,418	58,500	2,418
2019-10-24	2,439	2,439	2,416	2,417	90,000	2,417
2019-10-23	2,421	2,439	2,415	2,428	72,600	2,428
2019-10-21	2,410	2,429	2,410	2,420	75,800	2,420
2019-10-18	2,428	2,433	2,408	2,413	95,500	2,413
2019-10-17	2,460	2,460	2,423	2,428	140,700	2,428
2019-10-16	2,485	2,485	2,451	2,462	156,200	2,462
2019-10-15	2,540	2,540	2,380	2,487	306,900	2,487
2019-10-11	2,567	2,580	2,534	2,544	77,100	2,544
2019-10-10	2,595	2,599	2,567	2,570	56,500	2,570
2019-10-09	2,580	2,591	2,576	2,587	51,600	2,587
2019-10-08	2,560	2,591	2,560	2,589	57,400	2,589
2019-10-07	2,542	2,546	2,523	2,545	47,500	2,545
2019-10-04	2,550	2,553	2,520	2,550	60,000	2,550
2019-10-03	2,562	2,569	2,532	2,542	54,600	2,542
2019-10-02	2,557	2,606	2,557	2,583	68,500	2,583
2019-10-01	2,580	2,599	2,557	2,559	63,500	2,559
2019-09-30	2,575	2,599	2,565	2,578	60,800	2,578
2019-09-27	2,613	2,623	2,568	2,591	74,000	2,591
2019-09-26	2,583	2,642	2,583	2,608	206,700	2,608
2019-09-25	2,570	2,581	2,559	2,578	86,400	2,578
2019-09-24	2,528	2,591	2,524	2,568	183,900	2,568
2019-09-20	2,520	2,548	2,520	2,532	113,200	2,532
2019-09-19	2,500	2,517	2,499	2,514	86,800	2,514
2019-09-18	2,530	2,533	2,505	2,513	47,000	2,513
2019-09-17	2,515	2,538	2,511	2,523	62,700	2,523
2019-09-13	2,519	2,533	2,505	2,526	97,500	2,526
2019-09-12	2,519	2,523	2,506	2,506	66,600	2,506
2019-09-11	2,504	2,526	2,496	2,509	75,100	2,509
2019-09-10	2,511	2,515	2,496	2,499	60,600	2,499
2019-09-09	2,484	2,504	2,479	2,502	48,500	2,502
2019-09-06	2,517	2,529	2,480	2,484	72,700	2,484
2019-09-05	2,534	2,560	2,513	2,515	129,000	2,515
2019-09-04	2,528	2,536	2,513	2,516	49,200	2,516
2019-09-03	2,491	2,534	2,478	2,524	101,500	2,524
2019-09-02	2,508	2,523	2,493	2,496	55,200	2,496
2019-08-30	2,511	2,532	2,509	2,521	110,500	2,521
2019-08-29	2,495	2,527	2,483	2,502	469,700	2,502
2019-08-28	2,563	2,576	2,511	2,528	595,800	2,528
2019-08-27	2,589	2,591	2,564	2,569	228,000	2,569
2019-08-26	2,561	2,587	2,555	2,584	101,400	2,584
2019-08-23	2,560	2,592	2,555	2,587	97,400	2,587
2019-08-22	2,570	2,577	2,552	2,568	67,000	2,568
2019-08-21	2,549	2,559	2,546	2,559	60,900	2,559
2019-08-20	2,552	2,560	2,544	2,560	53,600	2,560
2019-08-19	2,555	2,558	2,540	2,558	49,200	2,558
2019-08-16	2,566	2,570	2,536	2,543	190,400	2,543
2019-08-15	2,550	2,564	2,544	2,557	74,900	2,557
2019-08-14	2,575	2,589	2,564	2,576	88,300	2,576
2019-08-13	2,550	2,583	2,537	2,577	111,700	2,577
2019-08-09	2,585	2,587	2,564	2,571	75,000	2,571
2019-08-08	2,595	2,612	2,580	2,580	188,200	2,580
2019-08-07	2,581	2,589	2,570	2,584	176,700	2,584
2019-08-06	2,518	2,581	2,512	2,581	117,000	2,581
2019-08-05	2,552	2,578	2,528	2,562	99,000	2,562
2019-08-02	2,548	2,566	2,536	2,558	114,000	2,558
2019-08-01	2,557	2,570	2,547	2,570	54,100	2,570
2019-07-31	2,587	2,593	2,557	2,559	89,800	2,559
2019-07-30	2,606	2,607	2,576	2,603	95,000	2,603
2019-07-29	2,587	2,619	2,586	2,594	123,700	2,594
2019-07-26	2,567	2,577	2,548	2,575	130,500	2,575
2019-07-25	2,530	2,576	2,525	2,573	246,500	2,573
2019-07-24	2,502	2,523	2,494	2,520	135,200	2,520
2019-07-23	2,493	2,500	2,473	2,490	101,400	2,490
2019-07-22	2,512	2,512	2,483	2,484	142,600	2,484
2019-07-19	2,500	2,528	2,499	2,512	233,600	2,512
2019-07-18	2,508	2,508	2,486	2,491	183,500	2,491
2019-07-17	2,495	2,510	2,495	2,502	180,900	2,502
2019-07-16	2,500	2,550	2,472	2,490	466,600	2,490
2019-07-12	2,393	2,393	2,360	2,364	190,200	2,364
2019-07-11	2,379	2,390	2,367	2,387	76,500	2,387
2019-07-10	2,373	2,382	2,355	2,375	103,400	2,375
2019-07-09	2,376	2,392	2,367	2,371	103,300	2,371
2019-07-08	2,394	2,400	2,366	2,368	156,000	2,368
2019-07-05	2,350	2,396	2,350	2,387	217,600	2,387
2019-07-04	2,304	2,342	2,300	2,339	98,000	2,339
2019-07-03	2,276	2,310	2,273	2,291	129,300	2,291
2019-07-02	2,250	2,275	2,250	2,267	92,600	2,267
2019-07-01	2,243	2,266	2,238	2,256	145,900	2,256
2019-06-28	2,241	2,242	2,220	2,228	141,600	2,228
2019-06-27	2,216	2,236	2,205	2,236	93,500	2,236
2019-06-26	2,250	2,250	2,217	2,224	186,800	2,224
2019-06-25	2,233	2,266	2,232	2,250	105,000	2,250
2019-06-24	2,248	2,253	2,231	2,235	114,300	2,235
2019-06-21	2,261	2,261	2,235	2,248	110,600	2,248
2019-06-20	2,252	2,272	2,247	2,264	61,300	2,264
2019-06-19	2,228	2,251	2,208	2,243	93,100	2,243
2019-06-18	2,225	2,261	2,220	2,225	98,900	2,225
2019-06-17	2,262	2,268	2,218	2,219	171,500	2,219
2019-06-14	2,270	2,275	2,254	2,265	117,600	2,265
2019-06-13	2,270	2,279	2,256	2,272	109,600	2,272
2019-06-12	2,285	2,286	2,268	2,278	110,200	2,278
2019-06-11	2,302	2,303	2,274	2,285	189,100	2,285
2019-06-10	2,329	2,341	2,310	2,313	84,600	2,313
2019-06-07	2,351	2,351	2,327	2,337	51,600	2,337
2019-06-06	2,346	2,369	2,346	2,355	39,200	2,355
2019-06-05	2,344	2,357	2,331	2,354	57,400	2,354
2019-06-04	2,325	2,325	2,303	2,315	48,500	2,315
2019-06-03	2,326	2,338	2,314	2,324	42,200	2,324
2019-05-31	2,355	2,363	2,330	2,348	52,900	2,348
2019-05-30	2,380	2,380	2,353	2,365	38,200	2,365
2019-05-29	2,374	2,394	2,365	2,382	37,700	2,382
2019-05-28	2,419	2,419	2,388	2,403	56,100	2,403
2019-05-27	2,400	2,423	2,394	2,419	45,800	2,419
2019-05-24	2,355	2,409	2,353	2,402	68,400	2,402
2019-05-23	2,350	2,379	2,350	2,377	47,000	2,377
2019-05-22	2,373	2,374	2,353	2,353	26,800	2,353
2019-05-21	2,360	2,372	2,348	2,365	44,800	2,365
2019-05-20	2,337	2,367	2,336	2,367	38,100	2,367
2019-05-17	2,340	2,344	2,328	2,342	47,000	2,342
2019-05-16	2,325	2,338	2,317	2,332	46,000	2,332
2019-05-15	2,320	2,330	2,304	2,327	50,400	2,327
2019-05-14	2,278	2,318	2,261	2,316	57,500	2,316
2019-05-13	2,315	2,339	2,310	2,311	50,200	2,311
2019-05-10	2,315	2,341	2,312	2,323	59,700	2,323
2019-05-09	2,335	2,335	2,297	2,312	72,800	2,312
2019-05-08	2,330	2,338	2,317	2,336	56,100	2,336
2019-05-07	2,356	2,389	2,353	2,362	94,300	2,362
2019-04-26	2,332	2,357	2,321	2,353	48,900	2,353
2019-04-25	2,317	2,354	2,314	2,350	58,900	2,350
2019-04-24	2,312	2,349	2,312	2,324	66,200	2,324
2019-04-23	2,286	2,311	2,280	2,307	46,300	2,307
2019-04-22	2,270	2,295	2,255	2,293	49,300	2,293
2019-04-19	2,288	2,310	2,271	2,275	80,800	2,275
2019-04-18	2,320	2,322	2,274	2,281	133,900	2,281
2019-04-17	2,358	2,358	2,316	2,321	89,900	2,321
2019-04-16	2,395	2,396	2,352	2,358	85,500	2,358
2019-04-15	2,369	2,445	2,355	2,407	245,500	2,407
2019-04-12	2,350	2,357	2,327	2,328	88,300	2,328
2019-04-11	2,332	2,370	2,332	2,364	72,600	2,364
2019-04-10	2,321	2,342	2,314	2,329	30,500	2,329
2019-04-09	2,345	2,345	2,326	2,333	52,400	2,333
2019-04-08	2,343	2,359	2,337	2,345	35,700	2,345
2019-04-05	2,342	2,351	2,331	2,345	39,300	2,345
2019-04-04	2,344	2,361	2,332	2,345	50,300	2,345
2019-04-03	2,351	2,352	2,330	2,337	48,800	2,337
2019-04-02	2,389	2,389	2,351	2,351	50,500	2,351
2019-04-01	2,373	2,391	2,368	2,371	62,100	2,371
2019-03-29	2,369	2,379	2,355	2,363	40,800	2,363
2019-03-28	2,384	2,384	2,348	2,360	55,100	2,360
2019-03-27	2,384	2,397	2,380	2,394	72,600	2,394
2019-03-26	2,359	2,389	2,359	2,384	133,400	2,384
2019-03-25	2,354	2,357	2,330	2,343	59,800	2,343
2019-03-22	2,361	2,372	2,357	2,370	41,000	2,370
2019-03-20	2,359	2,367	2,350	2,366	46,700	2,366
2019-03-19	2,383	2,383	2,348	2,364	45,300	2,364
2019-03-18	2,379	2,385	2,374	2,382	86,600	2,382
2019-03-15	2,374	2,382	2,360	2,380	107,700	2,380
2019-03-14	2,358	2,377	2,358	2,372	103,900	2,372
2019-03-13	2,339	2,357	2,335	2,348	62,000	2,348
2019-03-12	2,320	2,363	2,314	2,345	111,700	2,345
2019-03-11	2,306	2,315	2,292	2,293	90,100	2,293
2019-03-08	2,325	2,335	2,309	2,309	104,200	2,309
2019-03-07	2,341	2,366	2,340	2,350	116,100	2,350
2019-03-06	2,325	2,342	2,324	2,340	67,300	2,340
2019-03-05	2,304	2,329	2,294	2,326	88,100	2,326
2019-03-04	2,339	2,347	2,305	2,311	80,400	2,311
2019-03-01	2,336	2,349	2,328	2,329	56,200	2,329
2019-02-28	2,326	2,344	2,317	2,334	107,000	2,334
2019-02-27	2,306	2,331	2,295	2,326	126,700	2,326
2019-02-26	2,357	2,363	2,304	2,309	566,300	2,309
2019-02-25	2,384	2,394	2,375	2,379	537,000	2,379
2019-02-22	2,385	2,397	2,375	2,384	159,900	2,384
2019-02-21	2,380	2,391	2,374	2,383	108,500	2,383
2019-02-20	2,375	2,387	2,367	2,380	108,000	2,380
2019-02-19	2,382	2,387	2,371	2,376	76,600	2,376
2019-02-18	2,377	2,384	2,372	2,377	108,100	2,377
2019-02-15	2,351	2,363	2,344	2,357	83,600	2,357
2019-02-14	2,370	2,373	2,353	2,353	134,100	2,353
2019-02-13	2,378	2,389	2,366	2,370	87,800	2,370
2019-02-12	2,350	2,369	2,338	2,369	72,800	2,369
2019-02-08	2,330	2,347	2,321	2,338	116,000	2,338
2019-02-07	2,359	2,360	2,336	2,348	111,700	2,348
2019-02-06	2,370	2,376	2,353	2,358	99,000	2,358
2019-02-05	2,365	2,375	2,355	2,360	101,300	2,360
2019-02-04	2,347	2,365	2,335	2,351	192,600	2,351
2019-02-01	2,330	2,356	2,323	2,346	109,200	2,346
2019-01-31	2,335	2,340	2,318	2,329	119,700	2,329
2019-01-30	2,336	2,345	2,317	2,317	106,800	2,317
2019-01-29	2,344	2,344	2,321	2,334	150,300	2,334
2019-01-28	2,350	2,356	2,327	2,347	63,300	2,347
2019-01-25	2,362	2,389	2,350	2,350	70,000	2,350
2019-01-24	2,370	2,375	2,348	2,366	92,000	2,366
2019-01-23	2,348	2,362	2,330	2,356	93,400	2,356
2019-01-22	2,365	2,369	2,351	2,359	99,300	2,359
2019-01-21	2,359	2,372	2,348	2,351	62,400	2,351
2019-01-18	2,342	2,384	2,342	2,353	61,500	2,353
2019-01-17	2,333	2,355	2,329	2,349	48,600	2,349
2019-01-16	2,312	2,349	2,289	2,331	61,600	2,331
2019-01-15	2,258	2,325	2,216	2,317	175,600	2,317
2019-01-11	2,297	2,309	2,264	2,265	115,800	2,265
2019-01-10	2,325	2,325	2,301	2,308	54,500	2,308
2019-01-09	2,328	2,344	2,322	2,333	52,400	2,333
2019-01-08	2,348	2,356	2,319	2,324	71,200	2,324
2019-01-07	2,350	2,361	2,305	2,333	76,500	2,333
2019-01-04	2,275	2,309	2,237	2,304	85,400	2,304

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 [2019年度]

8200 (株)リンガーハットの時系列データ [2019年度]