8200 (株)リンガーハットの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,229	2,237	2,200	2,200	241,200	2,200
2022-12-29	2,222	2,227	2,197	2,217	68,300	2,217
2022-12-28	2,223	2,241	2,218	2,239	79,900	2,239
2022-12-27	2,212	2,235	2,211	2,223	90,200	2,223
2022-12-26	2,208	2,212	2,201	2,205	64,300	2,205
2022-12-23	2,222	2,225	2,202	2,209	138,800	2,209
2022-12-22	2,203	2,222	2,195	2,222	58,900	2,222
2022-12-21	2,202	2,222	2,198	2,209	74,900	2,209
2022-12-20	2,216	2,224	2,180	2,202	86,100	2,202
2022-12-19	2,216	2,226	2,212	2,214	66,100	2,214
2022-12-16	2,217	2,230	2,214	2,220	125,400	2,220
2022-12-15	2,222	2,234	2,217	2,218	47,500	2,218
2022-12-14	2,219	2,228	2,212	2,217	39,500	2,217
2022-12-13	2,225	2,234	2,219	2,219	56,000	2,219
2022-12-12	2,207	2,223	2,198	2,219	47,600	2,219
2022-12-09	2,189	2,213	2,189	2,207	72,000	2,207
2022-12-08	2,195	2,200	2,175	2,196	43,200	2,196
2022-12-07	2,159	2,196	2,155	2,190	46,000	2,190
2022-12-06	2,192	2,192	2,168	2,171	54,400	2,171
2022-12-05	2,173	2,202	2,168	2,202	54,900	2,202
2022-12-02	2,185	2,192	2,161	2,185	81,000	2,185
2022-12-01	2,195	2,202	2,183	2,187	46,000	2,187
2022-11-30	2,230	2,230	2,192	2,195	96,400	2,195
2022-11-29	2,233	2,237	2,219	2,230	53,700	2,230
2022-11-28	2,229	2,233	2,217	2,231	48,700	2,231
2022-11-25	2,245	2,248	2,228	2,229	75,200	2,229
2022-11-24	2,241	2,245	2,223	2,225	66,200	2,225
2022-11-22	2,240	2,244	2,231	2,233	67,200	2,233
2022-11-21	2,233	2,239	2,220	2,235	58,200	2,235
2022-11-18	2,227	2,240	2,211	2,221	65,800	2,221
2022-11-17	2,196	2,228	2,196	2,227	83,800	2,227
2022-11-16	2,210	2,210	2,185	2,196	55,800	2,196
2022-11-15	2,200	2,222	2,190	2,215	100,700	2,215
2022-11-14	2,194	2,203	2,184	2,189	59,300	2,189
2022-11-11	2,197	2,206	2,188	2,194	80,000	2,194
2022-11-10	2,190	2,190	2,166	2,186	62,600	2,186
2022-11-09	2,202	2,209	2,182	2,199	58,700	2,199
2022-11-08	2,184	2,205	2,179	2,198	85,600	2,198
2022-11-07	2,168	2,182	2,153	2,181	62,500	2,181
2022-11-04	2,165	2,176	2,157	2,170	72,100	2,170
2022-11-02	2,188	2,194	2,171	2,171	55,600	2,171
2022-11-01	2,189	2,191	2,172	2,186	62,700	2,186
2022-10-31	2,186	2,191	2,165	2,191	90,400	2,191
2022-10-28	2,145	2,185	2,140	2,177	266,700	2,177
2022-10-27	2,140	2,160	2,137	2,159	61,500	2,159
2022-10-26	2,137	2,152	2,136	2,139	76,400	2,139
2022-10-25	2,125	2,137	2,121	2,128	76,300	2,128
2022-10-24	2,130	2,133	2,110	2,124	60,000	2,124
2022-10-21	2,092	2,132	2,092	2,126	103,400	2,126
2022-10-20	2,070	2,099	2,068	2,099	83,100	2,099
2022-10-19	2,086	2,087	2,065	2,079	87,200	2,079
2022-10-18	2,067	2,093	2,056	2,078	161,200	2,078
2022-10-17	2,048	2,061	2,001	2,051	476,600	2,051
2022-10-14	2,150	2,161	2,139	2,139	82,600	2,139
2022-10-13	2,149	2,153	2,131	2,131	61,000	2,131
2022-10-12	2,132	2,164	2,129	2,148	59,600	2,148
2022-10-11	2,156	2,170	2,124	2,129	95,200	2,129
2022-10-07	2,168	2,200	2,162	2,164	94,500	2,164
2022-10-06	2,190	2,191	2,175	2,175	64,500	2,175
2022-10-05	2,185	2,195	2,176	2,176	46,400	2,176
2022-10-04	2,173	2,182	2,157	2,180	75,300	2,180
2022-10-03	2,182	2,182	2,116	2,151	115,400	2,151
2022-09-30	2,197	2,208	2,179	2,196	88,600	2,196
2022-09-29	2,200	2,212	2,185	2,206	83,900	2,206
2022-09-28	2,193	2,193	2,158	2,183	116,900	2,183
2022-09-27	2,187	2,209	2,177	2,200	94,200	2,200
2022-09-26	2,190	2,207	2,186	2,191	112,800	2,191
2022-09-22	2,182	2,209	2,180	2,205	83,000	2,205
2022-09-21	2,200	2,210	2,190	2,206	85,300	2,206
2022-09-20	2,195	2,207	2,185	2,206	93,900	2,206
2022-09-16	2,180	2,191	2,180	2,190	92,100	2,190
2022-09-15	2,153	2,189	2,151	2,189	108,400	2,189
2022-09-14	2,140	2,153	2,127	2,150	92,000	2,150
2022-09-13	2,147	2,163	2,142	2,159	94,500	2,159
2022-09-12	2,129	2,149	2,126	2,149	90,100	2,149
2022-09-09	2,095	2,127	2,093	2,120	116,000	2,120
2022-09-08	2,093	2,104	2,081	2,085	130,800	2,085
2022-09-07	2,110	2,116	2,058	2,071	251,400	2,071
2022-09-06	2,098	2,152	2,098	2,109	187,700	2,109
2022-09-05	2,118	2,124	2,096	2,099	270,300	2,099
2022-09-02	2,162	2,162	2,115	2,119	294,600	2,119
2022-09-01	2,205	2,205	2,160	2,161	321,800	2,161
2022-08-31	2,206	2,213	2,200	2,208	195,700	2,208
2022-08-30	2,230	2,230	2,200	2,207	542,000	2,207
2022-08-29	2,218	2,253	2,207	2,251	1,161,400	2,251
2022-08-26	2,250	2,251	2,231	2,231	329,000	2,231
2022-08-25	2,260	2,264	2,243	2,243	221,000	2,243
2022-08-24	2,268	2,269	2,259	2,260	126,800	2,260
2022-08-23	2,275	2,277	2,258	2,263	209,000	2,263
2022-08-22	2,285	2,288	2,273	2,285	126,600	2,285
2022-08-19	2,285	2,296	2,285	2,290	78,300	2,290
2022-08-18	2,296	2,296	2,277	2,285	200,400	2,285
2022-08-17	2,313	2,313	2,300	2,300	82,900	2,300
2022-08-16	2,309	2,313	2,296	2,300	75,400	2,300
2022-08-15	2,320	2,322	2,296	2,299	110,000	2,299
2022-08-12	2,298	2,314	2,293	2,308	133,800	2,308
2022-08-10	2,313	2,315	2,285	2,297	212,000	2,297
2022-08-09	2,361	2,363	2,306	2,312	310,600	2,312
2022-08-08	2,390	2,395	2,342	2,344	170,100	2,344
2022-08-05	2,368	2,390	2,367	2,380	97,700	2,380
2022-08-04	2,359	2,364	2,346	2,361	73,400	2,361
2022-08-03	2,354	2,356	2,329	2,349	137,600	2,349
2022-08-02	2,353	2,357	2,333	2,354	62,300	2,354
2022-08-01	2,348	2,353	2,340	2,352	98,100	2,352
2022-07-29	2,348	2,348	2,330	2,332	54,500	2,332
2022-07-28	2,337	2,343	2,314	2,343	112,200	2,343
2022-07-27	2,335	2,345	2,324	2,329	60,800	2,329
2022-07-26	2,350	2,360	2,331	2,335	81,500	2,335
2022-07-25	2,354	2,371	2,346	2,352	64,400	2,352
2022-07-22	2,359	2,366	2,349	2,354	89,700	2,354
2022-07-21	2,355	2,375	2,346	2,369	74,200	2,369
2022-07-20	2,370	2,375	2,349	2,355	106,700	2,355
2022-07-19	2,358	2,368	2,310	2,354	150,800	2,354
2022-07-15	2,388	2,388	2,345	2,357	248,000	2,357
2022-07-14	2,410	2,446	2,400	2,423	103,200	2,423
2022-07-13	2,399	2,405	2,390	2,400	45,100	2,400
2022-07-12	2,417	2,417	2,382	2,399	81,100	2,399
2022-07-11	2,385	2,420	2,376	2,410	100,900	2,410
2022-07-08	2,359	2,392	2,350	2,363	283,800	2,363
2022-07-07	2,395	2,395	2,324	2,332	125,300	2,332
2022-07-06	2,399	2,423	2,383	2,398	100,200	2,398
2022-07-05	2,369	2,412	2,367	2,404	131,400	2,404
2022-07-04	2,323	2,359	2,323	2,358	134,300	2,358
2022-07-01	2,324	2,338	2,293	2,305	634,300	2,305
2022-06-30	2,336	2,342	2,322	2,329	56,200	2,329
2022-06-29	2,310	2,336	2,302	2,336	65,400	2,336
2022-06-28	2,300	2,326	2,295	2,326	76,900	2,326
2022-06-27	2,323	2,323	2,301	2,305	73,500	2,305
2022-06-24	2,314	2,319	2,300	2,311	147,800	2,311
2022-06-23	2,280	2,309	2,280	2,305	49,800	2,305
2022-06-22	2,318	2,318	2,290	2,290	46,500	2,290
2022-06-21	2,308	2,327	2,308	2,310	68,000	2,310
2022-06-20	2,300	2,311	2,284	2,308	64,200	2,308
2022-06-17	2,286	2,315	2,281	2,283	145,500	2,283
2022-06-16	2,307	2,322	2,297	2,316	44,600	2,316
2022-06-15	2,290	2,319	2,276	2,277	50,100	2,277
2022-06-14	2,297	2,305	2,280	2,305	55,300	2,305
2022-06-13	2,300	2,323	2,299	2,306	46,100	2,306
2022-06-10	2,309	2,332	2,305	2,321	63,100	2,321
2022-06-09	2,332	2,342	2,324	2,324	39,800	2,324
2022-06-08	2,349	2,350	2,329	2,335	45,500	2,335
2022-06-07	2,335	2,356	2,324	2,343	62,200	2,343
2022-06-06	2,305	2,332	2,292	2,331	86,900	2,331
2022-06-03	2,300	2,308	2,289	2,305	58,600	2,305
2022-06-02	2,279	2,297	2,271	2,288	46,900	2,288
2022-06-01	2,263	2,287	2,263	2,286	48,100	2,286
2022-05-31	2,283	2,297	2,261	2,261	65,700	2,261
2022-05-30	2,310	2,314	2,282	2,282	84,500	2,282
2022-05-27	2,299	2,300	2,279	2,300	64,300	2,300
2022-05-26	2,270	2,296	2,270	2,276	65,900	2,276
2022-05-25	2,262	2,270	2,256	2,260	41,500	2,260
2022-05-24	2,278	2,280	2,256	2,262	41,200	2,262
2022-05-23	2,245	2,285	2,245	2,277	107,200	2,277
2022-05-20	2,227	2,243	2,220	2,235	53,500	2,235
2022-05-19	2,200	2,230	2,198	2,230	48,300	2,230
2022-05-18	2,229	2,236	2,211	2,216	45,100	2,216
2022-05-17	2,242	2,244	2,224	2,226	40,400	2,226
2022-05-16	2,235	2,241	2,222	2,233	61,300	2,233
2022-05-13	2,212	2,243	2,209	2,235	85,300	2,235
2022-05-12	2,215	2,215	2,194	2,197	53,100	2,197
2022-05-11	2,188	2,216	2,188	2,213	51,700	2,213
2022-05-10	2,182	2,196	2,167	2,191	96,800	2,191
2022-05-09	2,199	2,211	2,181	2,182	97,400	2,182
2022-05-06	2,220	2,220	2,201	2,204	85,800	2,204
2022-05-02	2,239	2,243	2,215	2,219	40,800	2,219
2022-04-28	2,215	2,245	2,209	2,244	45,300	2,244
2022-04-27	2,201	2,223	2,197	2,223	58,500	2,223
2022-04-26	2,203	2,222	2,203	2,213	50,000	2,213
2022-04-25	2,200	2,204	2,183	2,203	86,600	2,203
2022-04-22	2,248	2,252	2,222	2,223	36,200	2,223
2022-04-21	2,254	2,264	2,236	2,248	40,600	2,248
2022-04-20	2,232	2,247	2,224	2,243	56,200	2,243
2022-04-19	2,250	2,252	2,207	2,218	77,400	2,218
2022-04-18	2,270	2,287	2,239	2,251	61,900	2,251
2022-04-15	2,265	2,297	2,265	2,270	89,900	2,270
2022-04-14	2,242	2,287	2,242	2,272	45,700	2,272
2022-04-13	2,256	2,260	2,233	2,248	54,000	2,248
2022-04-12	2,292	2,297	2,257	2,266	42,500	2,266
2022-04-11	2,290	2,298	2,263	2,280	51,600	2,280
2022-04-08	2,285	2,285	2,254	2,276	53,200	2,276
2022-04-07	2,271	2,282	2,259	2,279	53,400	2,279
2022-04-06	2,284	2,304	2,269	2,290	52,800	2,290
2022-04-05	2,282	2,305	2,272	2,287	91,100	2,287
2022-04-04	2,274	2,274	2,246	2,261	35,000	2,261
2022-04-01	2,243	2,270	2,238	2,268	38,700	2,268
2022-03-31	2,268	2,292	2,251	2,254	61,400	2,254
2022-03-30	2,274	2,274	2,244	2,271	71,200	2,271
2022-03-29	2,242	2,271	2,234	2,271	74,800	2,271
2022-03-28	2,242	2,265	2,237	2,248	53,500	2,248
2022-03-25	2,234	2,250	2,224	2,249	47,000	2,249
2022-03-24	2,217	2,234	2,199	2,233	80,900	2,233
2022-03-23	2,260	2,261	2,220	2,229	84,600	2,229
2022-03-22	2,284	2,293	2,235	2,245	66,300	2,245
2022-03-18	2,284	2,290	2,269	2,284	103,700	2,284
2022-03-17	2,290	2,292	2,261	2,286	68,200	2,286
2022-03-16	2,245	2,274	2,237	2,267	85,400	2,267
2022-03-15	2,212	2,246	2,210	2,237	73,700	2,237
2022-03-14	2,245	2,257	2,210	2,221	52,600	2,221
2022-03-11	2,253	2,264	2,234	2,235	82,900	2,235
2022-03-10	2,227	2,265	2,227	2,256	98,300	2,256
2022-03-09	2,220	2,242	2,193	2,202	126,000	2,202
2022-03-08	2,260	2,270	2,196	2,208	121,300	2,208
2022-03-07	2,289	2,292	2,263	2,283	96,700	2,283
2022-03-04	2,304	2,306	2,270	2,291	119,500	2,291
2022-03-03	2,285	2,314	2,272	2,304	169,800	2,304
2022-03-02	2,249	2,286	2,241	2,266	147,600	2,266
2022-03-01	2,240	2,275	2,230	2,262	229,500	2,262
2022-02-28	2,166	2,241	2,166	2,241	288,200	2,241
2022-02-25	2,167	2,181	2,145	2,178	412,300	2,178
2022-02-24	2,200	2,204	2,172	2,197	841,500	2,197
2022-02-22	2,206	2,227	2,199	2,219	150,000	2,219
2022-02-21	2,231	2,231	2,198	2,222	273,400	2,222
2022-02-18	2,250	2,254	2,236	2,240	184,700	2,240
2022-02-17	2,270	2,276	2,251	2,254	129,000	2,254
2022-02-16	2,325	2,325	2,291	2,291	108,200	2,291
2022-02-15	2,320	2,323	2,287	2,297	145,900	2,297
2022-02-14	2,316	2,328	2,301	2,301	122,300	2,301
2022-02-10	2,316	2,337	2,307	2,337	114,400	2,337
2022-02-09	2,316	2,316	2,288	2,302	103,100	2,302
2022-02-08	2,287	2,309	2,281	2,297	150,300	2,297
2022-02-07	2,285	2,290	2,268	2,271	111,900	2,271
2022-02-04	2,261	2,293	2,246	2,285	214,900	2,285
2022-02-03	2,255	2,261	2,233	2,241	187,500	2,241
2022-02-02	2,245	2,254	2,232	2,245	151,100	2,245
2022-02-01	2,209	2,238	2,199	2,225	117,000	2,225
2022-01-31	2,160	2,205	2,159	2,193	114,100	2,193
2022-01-28	2,160	2,177	2,151	2,151	154,700	2,151
2022-01-27	2,210	2,211	2,153	2,155	267,400	2,155
2022-01-26	2,232	2,242	2,221	2,224	64,400	2,224
2022-01-25	2,234	2,242	2,217	2,227	214,300	2,227
2022-01-24	2,208	2,239	2,205	2,239	71,600	2,239
2022-01-21	2,190	2,213	2,186	2,213	98,300	2,213
2022-01-20	2,205	2,214	2,197	2,199	80,200	2,199
2022-01-19	2,217	2,237	2,205	2,205	88,400	2,205
2022-01-18	2,234	2,264	2,216	2,228	104,500	2,228
2022-01-17	2,190	2,228	2,185	2,225	120,400	2,225
2022-01-14	2,200	2,219	2,192	2,199	238,600	2,199
2022-01-13	2,208	2,226	2,205	2,216	70,600	2,216
2022-01-12	2,213	2,238	2,202	2,219	125,800	2,219
2022-01-11	2,167	2,209	2,162	2,207	167,900	2,207
2022-01-07	2,267	2,267	2,160	2,167	850,600	2,167
2022-01-06	2,250	2,275	2,240	2,261	92,100	2,261
2022-01-05	2,232	2,287	2,224	2,277	188,400	2,277
2022-01-04	2,227	2,243	2,220	2,227	167,300	2,227

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 [2022年度]

8200 (株)リンガーハットの時系列データ [2022年度]