8200 (株)リンガーハットの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,272	2,277	2,250	2,252	170,400	2,252
2020-12-29	2,232	2,284	2,232	2,281	103,800	2,281
2020-12-28	2,280	2,280	2,223	2,232	153,800	2,232
2020-12-25	2,267	2,297	2,267	2,287	71,500	2,287
2020-12-24	2,266	2,289	2,266	2,271	56,500	2,271
2020-12-23	2,275	2,284	2,262	2,278	55,900	2,278
2020-12-22	2,290	2,290	2,264	2,276	62,900	2,276
2020-12-21	2,350	2,358	2,286	2,299	110,000	2,299
2020-12-18	2,369	2,381	2,352	2,362	70,600	2,362
2020-12-17	2,340	2,372	2,334	2,369	59,600	2,369
2020-12-16	2,355	2,366	2,340	2,340	52,900	2,340
2020-12-15	2,325	2,347	2,315	2,339	57,400	2,339
2020-12-14	2,305	2,334	2,297	2,325	71,600	2,325
2020-12-11	2,309	2,309	2,287	2,300	71,900	2,300
2020-12-10	2,294	2,307	2,273	2,306	45,400	2,306
2020-12-09	2,266	2,294	2,266	2,294	43,100	2,294
2020-12-08	2,253	2,269	2,249	2,263	38,500	2,263
2020-12-07	2,261	2,269	2,243	2,254	51,700	2,254
2020-12-04	2,268	2,268	2,236	2,252	41,100	2,252
2020-12-03	2,231	2,265	2,218	2,256	79,900	2,256
2020-12-02	2,230	2,241	2,208	2,228	85,300	2,228
2020-12-01	2,212	2,222	2,195	2,213	90,400	2,213
2020-11-30	2,230	2,238	2,206	2,212	120,900	2,212
2020-11-27	2,220	2,254	2,210	2,210	141,700	2,210
2020-11-26	2,251	2,262	2,208	2,210	125,800	2,210
2020-11-25	2,279	2,287	2,255	2,255	64,600	2,255
2020-11-24	2,307	2,323	2,274	2,274	74,600	2,274
2020-11-20	2,262	2,281	2,255	2,281	36,600	2,281
2020-11-19	2,295	2,297	2,259	2,276	74,300	2,276
2020-11-18	2,316	2,319	2,296	2,298	44,400	2,298
2020-11-17	2,316	2,318	2,294	2,316	56,700	2,316
2020-11-16	2,287	2,312	2,276	2,306	64,400	2,306
2020-11-13	2,318	2,318	2,258	2,268	65,100	2,268
2020-11-12	2,318	2,324	2,294	2,318	69,200	2,318
2020-11-11	2,286	2,318	2,271	2,316	100,400	2,316
2020-11-10	2,259	2,305	2,251	2,270	116,100	2,270
2020-11-09	2,248	2,248	2,222	2,232	55,800	2,232
2020-11-06	2,257	2,257	2,225	2,228	70,200	2,228
2020-11-05	2,250	2,258	2,229	2,252	64,700	2,252
2020-11-04	2,270	2,270	2,227	2,229	77,400	2,229
2020-11-02	2,235	2,260	2,222	2,241	82,200	2,241
2020-10-30	2,249	2,274	2,241	2,257	88,600	2,257
2020-10-29	2,240	2,258	2,232	2,256	50,300	2,256
2020-10-28	2,241	2,259	2,217	2,256	61,300	2,256
2020-10-27	2,220	2,244	2,201	2,244	64,000	2,244
2020-10-26	2,220	2,245	2,216	2,231	67,100	2,231
2020-10-23	2,203	2,227	2,196	2,224	75,700	2,224
2020-10-22	2,238	2,238	2,196	2,203	86,700	2,203
2020-10-21	2,207	2,243	2,207	2,226	87,600	2,226
2020-10-20	2,221	2,247	2,191	2,199	102,800	2,199
2020-10-19	2,214	2,230	2,192	2,221	123,000	2,221
2020-10-16	2,213	2,221	2,166	2,192	190,500	2,192
2020-10-15	2,325	2,334	2,200	2,209	385,600	2,209
2020-10-14	2,335	2,373	2,328	2,362	101,000	2,362
2020-10-13	2,424	2,424	2,366	2,366	70,900	2,366
2020-10-12	2,457	2,460	2,403	2,407	74,200	2,407
2020-10-09	2,450	2,454	2,427	2,440	59,000	2,440
2020-10-08	2,480	2,480	2,446	2,451	71,100	2,451
2020-10-07	2,460	2,475	2,445	2,468	117,300	2,468
2020-10-06	2,527	2,536	2,472	2,476	114,900	2,476
2020-10-05	2,549	2,580	2,512	2,527	109,700	2,527
2020-10-02	2,583	2,593	2,526	2,545	104,800	2,545
2020-09-30	2,623	2,626	2,568	2,581	109,400	2,581
2020-09-29	2,680	2,686	2,628	2,634	89,100	2,634
2020-09-28	2,682	2,709	2,671	2,708	160,100	2,708
2020-09-25	2,660	2,683	2,651	2,671	121,900	2,671
2020-09-24	2,650	2,660	2,638	2,652	105,400	2,652
2020-09-23	2,636	2,668	2,627	2,641	108,200	2,641
2020-09-18	2,639	2,669	2,627	2,652	172,000	2,652
2020-09-17	2,596	2,639	2,595	2,639	189,100	2,639
2020-09-16	2,558	2,596	2,554	2,589	97,200	2,589
2020-09-15	2,558	2,558	2,524	2,543	76,700	2,543
2020-09-14	2,565	2,572	2,543	2,568	79,600	2,568
2020-09-11	2,571	2,576	2,553	2,558	87,100	2,558
2020-09-10	2,571	2,598	2,566	2,568	134,000	2,568
2020-09-09	2,520	2,566	2,510	2,554	148,100	2,554
2020-09-08	2,515	2,546	2,497	2,542	148,100	2,542
2020-09-07	2,474	2,518	2,468	2,503	125,200	2,503
2020-09-04	2,450	2,492	2,441	2,474	93,600	2,474
2020-09-03	2,502	2,509	2,459	2,471	96,000	2,471
2020-09-02	2,470	2,497	2,446	2,497	114,800	2,497
2020-09-01	2,462	2,480	2,446	2,453	135,800	2,453
2020-08-31	2,475	2,488	2,454	2,462	204,600	2,462
2020-08-28	2,424	2,491	2,422	2,450	848,400	2,450
2020-08-27	2,472	2,475	2,451	2,451	774,200	2,451
2020-08-26	2,499	2,500	2,463	2,479	227,200	2,479
2020-08-25	2,519	2,535	2,503	2,505	181,000	2,505
2020-08-24	2,520	2,524	2,495	2,515	152,200	2,515
2020-08-21	2,516	2,524	2,511	2,524	100,600	2,524
2020-08-20	2,488	2,512	2,487	2,499	94,300	2,499
2020-08-19	2,462	2,517	2,459	2,501	176,600	2,501
2020-08-18	2,438	2,454	2,422	2,454	101,200	2,454
2020-08-17	2,438	2,445	2,412	2,432	94,200	2,432
2020-08-14	2,429	2,457	2,405	2,433	136,800	2,433
2020-08-13	2,438	2,450	2,396	2,407	122,900	2,407
2020-08-12	2,329	2,430	2,316	2,428	192,900	2,428
2020-08-11	2,265	2,322	2,256	2,321	187,700	2,321
2020-08-07	2,234	2,264	2,209	2,257	360,500	2,257
2020-08-06	2,194	2,206	2,170	2,206	229,500	2,206
2020-08-05	2,210	2,210	2,165	2,183	75,300	2,183
2020-08-04	2,174	2,200	2,160	2,200	84,000	2,200
2020-08-03	2,117	2,164	2,117	2,157	82,400	2,157
2020-07-31	2,150	2,175	2,104	2,112	126,700	2,112
2020-07-30	2,241	2,245	2,141	2,150	133,700	2,150
2020-07-29	2,266	2,266	2,226	2,226	76,300	2,226
2020-07-28	2,299	2,309	2,266	2,274	96,100	2,274
2020-07-27	2,275	2,323	2,251	2,302	168,100	2,302
2020-07-22	2,280	2,280	2,249	2,251	101,300	2,251
2020-07-21	2,234	2,289	2,234	2,272	119,200	2,272
2020-07-20	2,223	2,237	2,196	2,233	76,700	2,233
2020-07-17	2,247	2,250	2,215	2,223	171,700	2,223
2020-07-16	2,210	2,253	2,209	2,240	86,900	2,240
2020-07-15	2,139	2,210	2,139	2,210	103,900	2,210
2020-07-14	2,151	2,151	2,115	2,133	108,000	2,133
2020-07-13	2,126	2,175	2,096	2,156	353,200	2,156
2020-07-10	2,246	2,253	2,175	2,176	501,300	2,176
2020-07-09	2,252	2,273	2,240	2,251	60,900	2,251
2020-07-08	2,273	2,298	2,252	2,252	76,300	2,252
2020-07-07	2,267	2,310	2,260	2,282	99,800	2,282
2020-07-06	2,220	2,276	2,220	2,266	145,500	2,266
2020-07-03	2,245	2,262	2,214	2,235	278,700	2,235
2020-07-02	2,253	2,292	2,235	2,239	168,700	2,239
2020-07-01	2,351	2,355	2,275	2,278	132,400	2,278
2020-06-30	2,395	2,406	2,344	2,345	97,200	2,345
2020-06-29	2,400	2,420	2,378	2,383	116,300	2,383
2020-06-26	2,434	2,443	2,410	2,430	92,700	2,430
2020-06-25	2,404	2,452	2,399	2,440	66,300	2,440
2020-06-24	2,445	2,445	2,412	2,418	26,800	2,418
2020-06-23	2,410	2,457	2,406	2,440	53,200	2,440
2020-06-22	2,405	2,407	2,385	2,404	42,500	2,404
2020-06-19	2,410	2,427	2,396	2,406	75,800	2,406
2020-06-18	2,396	2,404	2,382	2,398	46,800	2,398
2020-06-17	2,405	2,417	2,388	2,397	41,500	2,397
2020-06-16	2,406	2,422	2,388	2,412	67,900	2,412
2020-06-15	2,410	2,424	2,368	2,368	51,300	2,368
2020-06-12	2,361	2,410	2,352	2,402	94,100	2,402
2020-06-11	2,439	2,462	2,416	2,419	56,000	2,419
2020-06-10	2,467	2,480	2,434	2,446	55,900	2,446
2020-06-09	2,476	2,509	2,467	2,478	99,100	2,478
2020-06-08	2,488	2,490	2,457	2,476	78,400	2,476
2020-06-05	2,476	2,488	2,458	2,488	66,500	2,488
2020-06-04	2,470	2,487	2,460	2,481	77,900	2,481
2020-06-03	2,480	2,484	2,440	2,465	47,900	2,465
2020-06-02	2,435	2,486	2,435	2,468	95,200	2,468
2020-06-01	2,432	2,445	2,421	2,435	42,500	2,435
2020-05-29	2,450	2,463	2,440	2,441	81,900	2,441
2020-05-28	2,450	2,461	2,432	2,453	79,200	2,453
2020-05-27	2,454	2,454	2,421	2,431	59,700	2,431
2020-05-26	2,459	2,478	2,438	2,451	92,500	2,451
2020-05-25	2,419	2,456	2,419	2,456	95,200	2,456
2020-05-22	2,409	2,416	2,388	2,408	44,100	2,408
2020-05-21	2,394	2,409	2,381	2,401	60,500	2,401
2020-05-20	2,379	2,391	2,359	2,388	41,100	2,388
2020-05-19	2,420	2,426	2,375	2,379	77,800	2,379
2020-05-18	2,350	2,400	2,350	2,395	95,000	2,395
2020-05-15	2,313	2,341	2,293	2,337	62,900	2,337
2020-05-14	2,329	2,338	2,313	2,316	57,300	2,316
2020-05-13	2,300	2,344	2,270	2,333	64,500	2,333
2020-05-12	2,349	2,350	2,311	2,317	68,600	2,317
2020-05-11	2,262	2,322	2,252	2,322	140,900	2,322
2020-05-08	2,172	2,231	2,168	2,225	112,500	2,225
2020-05-07	2,140	2,157	2,127	2,150	82,200	2,150
2020-05-01	2,174	2,175	2,125	2,136	94,300	2,136
2020-04-30	2,163	2,194	2,155	2,175	122,800	2,175
2020-04-28	2,110	2,134	2,086	2,134	83,500	2,134
2020-04-27	2,061	2,103	2,054	2,090	91,400	2,090
2020-04-24	2,054	2,069	2,035	2,056	75,000	2,056
2020-04-23	2,050	2,077	2,045	2,065	66,400	2,065
2020-04-22	2,056	2,083	2,033	2,049	100,300	2,049
2020-04-21	2,045	2,082	2,039	2,060	148,000	2,060
2020-04-20	2,055	2,104	2,052	2,095	50,900	2,095
2020-04-17	2,096	2,130	2,057	2,073	64,000	2,073
2020-04-16	2,052	2,083	2,035	2,079	72,300	2,079
2020-04-15	2,058	2,088	2,041	2,057	90,200	2,057
2020-04-14	2,040	2,057	2,030	2,046	64,800	2,046
2020-04-13	2,018	2,031	1,984	2,027	85,700	2,027
2020-04-10	2,050	2,069	1,995	2,033	104,400	2,033
2020-04-09	2,100	2,110	1,994	2,046	112,800	2,046
2020-04-08	1,956	2,120	1,951	2,113	167,300	2,113
2020-04-07	1,952	2,004	1,920	1,956	143,600	1,956
2020-04-06	1,786	1,889	1,777	1,873	198,700	1,873
2020-04-03	1,910	1,963	1,855	1,856	159,100	1,856
2020-04-02	1,921	1,984	1,914	1,923	117,100	1,923
2020-04-01	2,040	2,055	1,953	1,953	139,600	1,953
2020-03-31	2,095	2,140	2,063	2,066	67,800	2,066
2020-03-30	2,031	2,119	2,030	2,095	123,100	2,095
2020-03-27	2,150	2,164	2,079	2,127	174,600	2,127
2020-03-26	2,060	2,101	2,003	2,078	164,400	2,078
2020-03-25	2,120	2,157	2,092	2,142	133,300	2,142
2020-03-24	2,111	2,120	2,021	2,055	130,000	2,055
2020-03-23	2,016	2,081	1,975	2,063	195,700	2,063
2020-03-19	1,910	2,121	1,905	2,111	316,700	2,111
2020-03-18	1,822	1,990	1,806	1,933	273,600	1,933
2020-03-17	1,655	1,809	1,638	1,795	266,600	1,795
2020-03-16	1,720	1,768	1,687	1,695	199,100	1,695
2020-03-13	1,720	1,777	1,662	1,721	283,100	1,721
2020-03-12	1,914	1,930	1,835	1,854	247,700	1,854
2020-03-11	1,960	2,026	1,960	1,977	197,600	1,977
2020-03-10	1,901	1,977	1,872	1,965	306,200	1,965
2020-03-09	2,020	2,027	1,960	1,972	242,500	1,972
2020-03-06	2,121	2,121	2,067	2,077	207,000	2,077
2020-03-05	2,160	2,179	2,128	2,136	109,200	2,136
2020-03-04	2,142	2,155	2,122	2,127	131,300	2,127
2020-03-03	2,255	2,262	2,156	2,156	190,100	2,156
2020-03-02	2,044	2,228	2,044	2,173	288,400	2,173
2020-02-28	2,113	2,148	2,078	2,091	361,500	2,091
2020-02-27	2,298	2,302	2,184	2,213	821,600	2,213
2020-02-26	2,355	2,358	2,313	2,319	598,200	2,319
2020-02-25	2,350	2,396	2,332	2,365	301,700	2,365
2020-02-21	2,400	2,405	2,393	2,397	179,000	2,397
2020-02-20	2,435	2,440	2,406	2,407	220,200	2,407
2020-02-19	2,435	2,455	2,415	2,433	187,500	2,433
2020-02-18	2,465	2,468	2,415	2,424	158,600	2,424
2020-02-17	2,498	2,498	2,470	2,470	153,200	2,470
2020-02-14	2,504	2,516	2,504	2,514	116,000	2,514
2020-02-13	2,516	2,519	2,491	2,509	130,100	2,509
2020-02-12	2,526	2,541	2,512	2,516	163,400	2,516
2020-02-10	2,486	2,519	2,474	2,518	178,900	2,518
2020-02-07	2,502	2,510	2,485	2,490	158,800	2,490
2020-02-06	2,488	2,498	2,473	2,493	238,700	2,493
2020-02-05	2,480	2,484	2,462	2,465	228,100	2,465
2020-02-04	2,456	2,465	2,434	2,463	246,800	2,463
2020-02-03	2,446	2,467	2,443	2,447	239,800	2,447
2020-01-31	2,448	2,489	2,448	2,467	124,600	2,467
2020-01-30	2,477	2,499	2,458	2,468	112,700	2,468
2020-01-29	2,499	2,499	2,466	2,479	169,000	2,479
2020-01-28	2,494	2,498	2,467	2,493	128,800	2,493
2020-01-27	2,492	2,500	2,478	2,491	208,900	2,491
2020-01-24	2,529	2,530	2,500	2,515	86,000	2,515
2020-01-23	2,503	2,527	2,501	2,519	94,500	2,519
2020-01-22	2,503	2,519	2,497	2,502	131,100	2,502
2020-01-21	2,471	2,496	2,467	2,489	114,500	2,489
2020-01-20	2,477	2,482	2,463	2,469	243,100	2,469
2020-01-17	2,490	2,490	2,455	2,455	144,600	2,455
2020-01-16	2,517	2,531	2,468	2,469	228,200	2,469
2020-01-15	2,505	2,519	2,472	2,493	278,300	2,493
2020-01-14	2,535	2,547	2,520	2,546	110,200	2,546
2020-01-10	2,540	2,544	2,520	2,533	144,700	2,533
2020-01-09	2,555	2,560	2,545	2,545	82,100	2,545
2020-01-08	2,527	2,553	2,516	2,535	115,800	2,535
2020-01-07	2,525	2,547	2,523	2,533	80,700	2,533
2020-01-06	2,510	2,524	2,496	2,522	78,500	2,522

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 [2020年度]

8200 (株)リンガーハットの時系列データ [2020年度]