1. HOME >
  2. 株価時系列 >
  3. 8200 >
  4. 2021年

8200 (株)リンガーハット の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,2282,2382,2142,223184,0002,223
2021-12-292,2212,2382,2072,238111,7002,238
2021-12-282,2282,2412,2222,23271,9002,232
2021-12-272,2102,2332,2082,22872,3002,228
2021-12-242,2092,2172,2032,20663,1002,206
2021-12-232,2032,2152,1932,21554,1002,215
2021-12-222,1962,2042,1872,18962,9002,189
2021-12-212,2032,2082,1772,18854,6002,188
2021-12-202,2102,2222,1742,17780,4002,177
2021-12-172,2112,2252,2092,22158,7002,221
2021-12-162,2142,2252,2032,22454,6002,224
2021-12-152,2112,2332,2042,20850,7002,208
2021-12-142,1852,2102,1852,21056,7002,210
2021-12-132,2142,2192,1992,20370,8002,203
2021-12-102,1972,2202,1902,20958,1002,209
2021-12-092,2302,2392,2062,20959,0002,209
2021-12-082,2232,2312,2032,22557,3002,225
2021-12-072,1902,2172,1782,21773,7002,217
2021-12-062,2002,2002,1632,17563,0002,175
2021-12-032,1762,2042,1712,20174,6002,201
2021-12-022,1502,1742,1432,15185,0002,151
2021-12-012,1312,1872,1202,173124,4002,173
2021-11-302,1342,1842,1272,136172,2002,136
2021-11-292,1652,1722,1212,133221,2002,133
2021-11-262,1882,1882,1702,18196,4002,181
2021-11-252,1932,1962,1852,19152,8002,191
2021-11-242,2302,2372,1902,193112,4002,193
2021-11-222,2172,2292,2042,22960,1002,229
2021-11-192,2352,2352,2032,22383,9002,223
2021-11-182,2412,2432,2232,23561,4002,235
2021-11-172,2542,2542,2372,24051,3002,240
2021-11-162,2302,2542,2282,25087,0002,250
2021-11-152,2422,2542,2232,23086,2002,230
2021-11-122,2222,2362,2132,22767,0002,227
2021-11-112,2212,2402,2122,23745,7002,237
2021-11-102,2212,2292,2042,22567,3002,225
2021-11-092,2732,2732,2212,22184,0002,221
2021-11-082,2652,2782,2452,26687,5002,266
2021-11-052,2452,2632,2402,25671,8002,256
2021-11-042,2512,2552,2302,24685,9002,246
2021-11-022,2422,2662,2332,24697,0002,246
2021-11-012,2152,2422,2032,242115,5002,242
2021-10-292,2042,2232,1962,20985,7002,209
2021-10-282,1902,2252,1902,206143,4002,206
2021-10-272,1832,1872,1672,187122,3002,187
2021-10-262,2102,2102,1792,183199,1002,183
2021-10-252,2182,2242,2042,21086,9002,210
2021-10-222,2302,2592,2182,222114,0002,222
2021-10-212,2052,2452,1992,236196,2002,236
2021-10-202,2242,2322,2042,214153,9002,214
2021-10-192,2432,2492,2152,221120,8002,221
2021-10-182,2772,2792,2432,249112,3002,249
2021-10-152,2392,2822,2062,279148,5002,279
2021-10-142,2672,2902,2252,289142,9002,289
2021-10-132,3092,3112,2612,26177,2002,261
2021-10-122,3442,3442,3082,31653,9002,316
2021-10-112,3552,3702,3312,35858,8002,358
2021-10-082,3282,3812,3182,35469,5002,354
2021-10-072,3762,3762,2962,299129,8002,299
2021-10-062,4602,4602,3832,383106,3002,383
2021-10-052,4522,4782,4322,46887,6002,468
2021-10-042,4402,4742,4342,47387,9002,473
2021-10-012,4752,4752,3872,429119,2002,429
2021-09-302,4902,5082,4842,492146,6002,492
2021-09-292,4052,4862,3972,486148,6002,486
2021-09-282,4212,4392,3902,439122,0002,439
2021-09-272,4072,4332,4052,42090,4002,420
2021-09-242,3992,4222,3962,413107,2002,413
2021-09-222,4082,4102,3792,38360,3002,383
2021-09-212,3432,4192,3432,412115,8002,412
2021-09-172,3462,3972,3342,393107,0002,393
2021-09-162,3622,3692,3162,34181,3002,341
2021-09-152,4002,4002,3232,360161,0002,360
2021-09-142,3802,4212,3742,418162,6002,418
2021-09-132,3102,3932,3102,392188,8002,392
2021-09-102,3202,3282,3102,322104,6002,322
2021-09-092,2712,3232,2712,323181,6002,323
2021-09-082,2822,2982,2652,279116,9002,279
2021-09-072,2602,2872,2552,279189,7002,279
2021-09-062,2402,2422,2252,23759,5002,237
2021-09-032,2522,2602,2352,240107,9002,240
2021-09-022,2112,2562,2092,254140,5002,254
2021-09-012,2052,2272,1922,209155,3002,209
2021-08-312,2382,2382,2042,204135,3002,204
2021-08-302,2612,2622,2142,246464,2002,246
2021-08-272,2932,2952,2602,273727,7002,273
2021-08-262,3032,3162,3002,305166,4002,305
2021-08-252,3082,3212,3012,301116,8002,301
2021-08-242,3102,3232,2992,313124,3002,313
2021-08-232,3302,3412,3072,307147,1002,307
2021-08-202,3002,3272,2942,322141,2002,322
2021-08-192,2802,3072,2762,29381,5002,293
2021-08-182,2742,3092,2732,282137,0002,282
2021-08-172,2702,2842,2582,27369,8002,273
2021-08-162,2852,2872,2412,257126,7002,257
2021-08-132,2822,2852,2682,28188,9002,281
2021-08-122,2672,2822,2552,273107,9002,273
2021-08-112,2302,2442,2232,238106,4002,238
2021-08-102,1632,2142,1632,207234,7002,207
2021-08-062,1852,1962,1572,163279,1002,163
2021-08-052,1882,2092,1812,185153,0002,185
2021-08-042,2342,2362,1902,193246,6002,193
2021-08-032,2702,2852,2352,236163,2002,236
2021-08-022,2652,2852,2462,273163,2002,273
2021-07-302,2552,2652,2452,26581,2002,265
2021-07-292,2642,2732,2432,257120,3002,257
2021-07-282,2462,2642,2362,252105,6002,252
2021-07-272,2552,2562,2262,246154,0002,246
2021-07-262,2422,2812,2282,233160,4002,233
2021-07-212,2352,2652,2202,235210,3002,235
2021-07-202,2402,2572,2242,226187,2002,226
2021-07-192,2822,2902,2422,258197,7002,258
2021-07-162,2822,3262,2812,292230,9002,292
2021-07-152,3132,3202,2672,295192,1002,295
2021-07-142,3132,3342,3112,31375,6002,313
2021-07-132,3412,3412,3172,319120,1002,319
2021-07-122,3462,3702,3232,339145,5002,339
2021-07-092,3682,3742,2932,330667,3002,330
2021-07-082,4362,4552,3632,363150,5002,363
2021-07-072,4312,4542,4182,43174,5002,431
2021-07-062,4262,4652,4102,45680,8002,456
2021-07-052,3982,4252,3862,425106,9002,425
2021-07-022,3992,4042,3772,394232,3002,394
2021-07-012,3812,3982,3702,39878,1002,398
2021-06-302,3362,3962,3362,381163,8002,381
2021-06-292,3182,3332,3072,32278,5002,322
2021-06-282,3202,3302,3112,32768,8002,327
2021-06-252,3262,3322,3132,31396,5002,313
2021-06-242,3272,3302,3112,32147,1002,321
2021-06-232,3462,3612,3312,33948,4002,339
2021-06-222,3502,3502,3252,34660,3002,346
2021-06-212,3102,3412,2992,32883,9002,328
2021-06-182,3382,3502,3152,33761,8002,337
2021-06-172,3202,3382,3142,33232,9002,332
2021-06-162,3182,3272,3122,32032,7002,320
2021-06-152,3302,3432,3142,31844,9002,318
2021-06-142,3422,3542,3272,34036,4002,340
2021-06-112,3842,3842,3372,34272,8002,342
2021-06-102,3852,3902,3522,37281,0002,372
2021-06-092,3482,4092,3482,385129,1002,385
2021-06-082,2862,3492,2862,34097,3002,340
2021-06-072,2462,2842,2432,28177,3002,281
2021-06-042,2402,2622,2262,24498,1002,244
2021-06-032,2382,2532,2282,24975,7002,249
2021-06-022,2272,2352,2132,23560,4002,235
2021-06-012,2322,2332,2132,22748,5002,227
2021-05-312,2472,2612,2182,22261,1002,222
2021-05-282,2232,2482,2172,24756,0002,247
2021-05-272,2552,2642,2072,210108,7002,210
2021-05-262,2342,2492,2222,24642,8002,246
2021-05-252,2362,2502,2192,22945,7002,229
2021-05-242,2502,2532,2292,23929,2002,239
2021-05-212,2422,2482,2142,24336,9002,243
2021-05-202,2402,2552,2352,24227,4002,242
2021-05-192,2362,2592,2272,24950,4002,249
2021-05-182,2172,2472,2142,24655,2002,246
2021-05-172,2412,2632,2132,21952,1002,219
2021-05-142,2062,2432,2062,23265,9002,232
2021-05-132,2122,2262,1852,190115,2002,190
2021-05-122,2232,2402,2122,22367,1002,223
2021-05-112,2662,2822,2272,22977,8002,229
2021-05-102,2742,2832,2512,26754,6002,267
2021-05-072,2452,2752,2332,26957,0002,269
2021-05-062,2352,2542,2272,23580,8002,235
2021-04-302,2342,2502,2112,21380,9002,213
2021-04-282,2422,2472,2142,22178,0002,221
2021-04-272,2222,2332,2062,21856,7002,218
2021-04-262,2322,2452,2232,22448,4002,224
2021-04-232,2142,2462,2142,23252,4002,232
2021-04-222,2372,2522,2182,23065,1002,230
2021-04-212,2072,2142,1902,212116,2002,212
2021-04-202,2402,2492,2212,221113,5002,221
2021-04-192,2752,2892,2562,25689,9002,256
2021-04-162,2512,2932,2482,27988,3002,279
2021-04-152,2402,2912,2332,251175,3002,251
2021-04-142,2982,3122,2572,25768,3002,257
2021-04-132,3062,3292,3062,30624,7002,306
2021-04-122,3152,3272,2942,32156,2002,321
2021-04-092,3192,3402,3172,31832,9002,318
2021-04-082,3482,3482,3172,32362,1002,323
2021-04-072,3192,3642,3122,36472,5002,364
2021-04-062,3162,3452,2982,32074,4002,320
2021-04-052,2912,3012,2822,30136,8002,301
2021-04-022,2572,2872,2512,28346,8002,283
2021-04-012,2752,2922,2402,24186,6002,241
2021-03-312,3002,3242,2752,27579,1002,275
2021-03-302,3632,3842,3102,31276,1002,312
2021-03-292,3662,3862,3462,36786,7002,367
2021-03-262,3602,3652,3312,35685,6002,356
2021-03-252,3202,3692,3202,35570,4002,355
2021-03-242,3482,3482,2812,311100,1002,311
2021-03-232,3842,3882,3522,35296,0002,352
2021-03-222,3702,3882,3582,38586,6002,385
2021-03-192,3442,3702,3352,370113,9002,370
2021-03-182,3502,3532,3352,34480,1002,344
2021-03-172,3252,3532,3132,35078,1002,350
2021-03-162,3122,3382,3102,32798,7002,327
2021-03-152,3002,3252,2982,32070,5002,320
2021-03-122,3002,3072,2822,30568,0002,305
2021-03-112,3112,3202,3002,31086,1002,310
2021-03-102,3302,3542,3062,312130,5002,312
2021-03-092,2762,3262,2702,318124,6002,318
2021-03-082,2652,2872,2542,27274,1002,272
2021-03-052,2852,2932,2282,265125,7002,265
2021-03-042,2792,2792,2542,27574,9002,275
2021-03-032,2862,3142,2752,29395,2002,293
2021-03-022,3432,3432,2882,294124,0002,294
2021-03-012,3102,3562,2982,354139,6002,354
2021-02-262,3502,3602,2972,301192,9002,301
2021-02-252,3932,3992,3312,345451,0002,345
2021-02-242,3902,4292,3842,394528,5002,394
2021-02-222,4252,4402,4052,405288,2002,405
2021-02-192,4632,4702,4172,425150,4002,425
2021-02-182,4892,5082,4602,463133,3002,463
2021-02-172,4712,5072,4712,48976,7002,489
2021-02-162,5102,5122,4652,473138,7002,473
2021-02-152,5292,5342,5012,50984,2002,509
2021-02-122,4832,5272,4752,523130,2002,523
2021-02-102,4912,5032,4692,47971,2002,479
2021-02-092,4952,5072,4672,48871,3002,488
2021-02-082,5002,5282,4862,494116,3002,494
2021-02-052,4542,5112,4432,487150,5002,487
2021-02-042,4412,4502,4222,42975,4002,429
2021-02-032,4162,4492,4162,43194,6002,431
2021-02-022,3802,4112,3742,41073,7002,410
2021-02-012,3902,4082,3802,38964,8002,389
2021-01-292,4212,4322,3862,39087,9002,390
2021-01-282,3352,4282,3322,424169,5002,424
2021-01-272,3742,3742,3352,353133,2002,353
2021-01-262,3742,3922,3642,38997,0002,389
2021-01-252,3422,3672,3352,36386,0002,363
2021-01-222,3342,3542,3122,332135,4002,332
2021-01-212,3812,3902,3202,324187,0002,324
2021-01-202,3392,3722,3232,372190,4002,372
2021-01-192,3092,3462,2952,338106,5002,338
2021-01-182,3002,3102,2812,30989,4002,309
2021-01-152,2842,3242,2632,311168,8002,311
2021-01-142,2872,2962,2762,29082,9002,290
2021-01-132,2602,2912,2552,29096,2002,290
2021-01-122,2562,2842,2452,277108,4002,277
2021-01-082,2572,2602,2162,249512,4002,249
2021-01-072,2172,2372,2172,23084,3002,230
2021-01-062,1892,2162,1792,21280,0002,212
2021-01-052,1912,2172,1842,18693,5002,186
2021-01-042,2502,2502,1652,191238,6002,191

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