リンガーハット(8200)の株価時系列情報
リンガーハット(8200)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/12/29 | 1,000 | 1,030 | 1,000 | 1,000 | 8,000 |
| 1999/12/28 | 1,000 | 1,027 | 1,000 | 1,000 | 3,000 |
| 1999/12/27 | 1,027 | 1,027 | 1,000 | 1,000 | 5,000 |
| 1999/12/24 | 1,015 | 1,020 | 1,000 | 1,000 | 13,500 |
| 1999/12/22 | 1,009 | 1,015 | 1,000 | 1,015 | 8,000 |
| 1999/12/21 | 1,020 | 1,025 | 1,000 | 1,015 | 11,000 |
| 1999/12/20 | 1,020 | 1,039 | 1,000 | 1,020 | 7,000 |
| 1999/12/17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,500 |
| 1999/12/16 | 1,000 | 1,000 | 985 | 985 | 7,500 |
| 1999/12/15 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
| 1999/12/14 | 1,030 | 1,030 | 1,020 | 1,021 | 4,000 |
| 1999/12/13 | 1,020 | 1,020 | 1,015 | 1,020 | 8,000 |
| 1999/12/10 | 1,011 | 1,020 | 1,011 | 1,011 | 7,000 |
| 1999/12/09 | 1,005 | 1,010 | 990 | 1,010 | 16,500 |
| 1999/12/08 | 1,000 | 1,005 | 1,000 | 1,005 | 8,000 |
| 1999/12/07 | 1,010 | 1,010 | 1,000 | 1,000 | 22,000 |
| 1999/12/06 | 1,004 | 1,050 | 1,004 | 1,050 | 9,500 |
| 1999/12/03 | 1,000 | 1,020 | 1,000 | 1,004 | 10,000 |
| 1999/12/02 | 1,020 | 1,020 | 1,000 | 1,000 | 9,000 |
| 1999/12/01 | 1,020 | 1,020 | 1,010 | 1,010 | 9,000 |
| 1999/11/30 | 1,020 | 1,020 | 1,010 | 1,020 | 12,000 |
| 1999/11/29 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 |
| 1999/11/26 | 1,000 | 1,020 | 1,000 | 1,010 | 4,500 |
| 1999/11/25 | 990 | 1,050 | 985 | 1,050 | 16,500 |
| 1999/11/24 | 1,040 | 1,050 | 990 | 990 | 29,000 |
| 1999/11/22 | 1,001 | 1,010 | 1,000 | 1,004 | 6,500 |
| 1999/11/19 | 1,020 | 1,040 | 1,020 | 1,040 | 10,500 |
| 1999/11/18 | 1,006 | 1,010 | 1,000 | 1,010 | 3,500 |
| 1999/11/17 | 1,038 | 1,038 | 1,010 | 1,010 | 3,500 |
| 1999/11/16 | 1,000 | 1,050 | 1,000 | 1,000 | 3,500 |
| 1999/11/15 | 1,080 | 1,080 | 1,000 | 1,000 | 8,500 |
| 1999/11/12 | 997 | 1,000 | 995 | 1,000 | 10,000 |
| 1999/11/11 | 1,010 | 1,100 | 1,000 | 1,000 | 6,500 |
| 1999/11/10 | 1,030 | 1,030 | 993 | 1,000 | 25,500 |
| 1999/11/09 | 1,060 | 1,070 | 1,030 | 1,030 | 10,500 |
| 1999/11/08 | 1,060 | 1,080 | 1,050 | 1,050 | 6,500 |
| 1999/11/05 | 1,080 | 1,090 | 1,070 | 1,080 | 12,000 |
| 1999/11/04 | 1,060 | 1,110 | 1,060 | 1,100 | 3,500 |
| 1999/11/02 | 1,080 | 1,081 | 1,080 | 1,080 | 10,500 |
| 1999/11/01 | 1,100 | 1,120 | 1,080 | 1,080 | 16,500 |
| 1999/10/29 | 1,140 | 1,140 | 1,080 | 1,080 | 11,500 |
| 1999/10/28 | 1,080 | 1,120 | 1,080 | 1,110 | 85,000 |
| 1999/10/27 | 1,100 | 1,150 | 1,100 | 1,115 | 30,500 |
| 1999/10/26 | 1,190 | 1,190 | 1,101 | 1,110 | 25,000 |
| 1999/10/25 | 1,210 | 1,240 | 1,200 | 1,200 | 46,000 |
| 1999/10/22 | 1,090 | 1,250 | 1,090 | 1,210 | 114,000 |
| 1999/10/21 | 1,145 | 1,145 | 1,080 | 1,090 | 46,500 |
| 1999/10/20 | 1,000 | 1,140 | 1,000 | 1,110 | 115,500 |
| 1999/10/19 | 1,000 | 1,000 | 1,000 | 1,000 | 17,000 |
| 1999/10/18 | 1,080 | 1,080 | 970 | 990 | 20,000 |
| 1999/10/15 | 1,030 | 1,151 | 1,030 | 1,140 | 65,000 |
| 1999/10/14 | 980 | 1,000 | 980 | 1,000 | 8,000 |
| 1999/10/13 | 990 | 1,000 | 985 | 1,000 | 18,000 |
| 1999/10/12 | 940 | 1,000 | 940 | 975 | 30,500 |
| 1999/10/08 | 950 | 970 | 950 | 950 | 15,000 |
| 1999/10/07 | 945 | 955 | 945 | 950 | 7,000 |
| 1999/10/06 | 940 | 945 | 920 | 945 | 17,000 |
| 1999/10/05 | 942 | 950 | 941 | 945 | 4,000 |
| 1999/10/04 | 980 | 980 | 950 | 950 | 6,000 |
| 1999/10/01 | 990 | 990 | 980 | 980 | 5,500 |
| 1999/09/29 | 960 | 1,000 | 960 | 1,000 | 5,500 |
| 1999/09/28 | 941 | 969 | 941 | 960 | 9,000 |
| 1999/09/27 | 945 | 974 | 940 | 940 | 12,500 |
| 1999/09/24 | 910 | 949 | 910 | 940 | 4,000 |
| 1999/09/22 | 960 | 960 | 950 | 950 | 7,000 |
| 1999/09/21 | 971 | 971 | 960 | 960 | 7,500 |
| 1999/09/20 | 980 | 980 | 970 | 980 | 6,000 |
| 1999/09/17 | 975 | 980 | 975 | 980 | 3,500 |
| 1999/09/16 | 996 | 996 | 970 | 970 | 7,500 |
| 1999/09/14 | 980 | 990 | 970 | 970 | 8,000 |
| 1999/09/13 | 999 | 999 | 976 | 976 | 11,000 |
| 1999/09/10 | 1,000 | 1,000 | 976 | 976 | 5,000 |
| 1999/09/09 | 985 | 1,000 | 976 | 1,000 | 8,500 |
| 1999/09/08 | 986 | 999 | 986 | 987 | 4,500 |
| 1999/09/07 | 1,000 | 1,000 | 980 | 985 | 9,000 |
| 1999/09/06 | 1,001 | 1,001 | 1,000 | 1,000 | 5,000 |
| 1999/09/03 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1999/09/02 | 1,001 | 1,020 | 1,000 | 1,000 | 9,500 |
| 1999/09/01 | 1,000 | 1,039 | 1,000 | 1,000 | 6,500 |
| 1999/08/31 | 1,010 | 1,030 | 1,000 | 1,000 | 3,000 |
| 1999/08/30 | 1,039 | 1,039 | 1,000 | 1,000 | 8,500 |
| 1999/08/27 | 1,078 | 1,079 | 1,040 | 1,040 | 4,000 |
| 1999/08/26 | 1,089 | 1,090 | 1,050 | 1,080 | 19,000 |
| 1999/08/25 | 1,090 | 1,110 | 1,080 | 1,110 | 16,000 |
| 1999/08/24 | 1,090 | 1,100 | 1,060 | 1,090 | 9,500 |
| 1999/08/23 | 1,090 | 1,090 | 1,040 | 1,050 | 15,000 |
| 1999/08/20 | 1,020 | 1,060 | 1,020 | 1,060 | 4,000 |
| 1999/08/19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1999/08/18 | 1,020 | 1,100 | 1,020 | 1,050 | 8,000 |
| 1999/08/17 | 1,010 | 1,050 | 1,010 | 1,010 | 6,000 |
| 1999/08/16 | 1,030 | 1,030 | 1,001 | 1,010 | 6,500 |
| 1999/08/13 | 1,000 | 1,020 | 1,000 | 1,020 | 1,000 |
| 1999/08/12 | 1,000 | 1,030 | 995 | 1,030 | 7,500 |
| 1999/08/11 | 1,020 | 1,020 | 1,000 | 1,000 | 9,000 |
| 1999/08/10 | 1,020 | 1,050 | 1,010 | 1,020 | 4,500 |
| 1999/08/09 | 990 | 1,000 | 989 | 990 | 7,500 |
| 1999/08/06 | 995 | 995 | 981 | 981 | 5,000 |
| 1999/08/05 | 990 | 999 | 990 | 995 | 6,500 |
| 1999/08/04 | 1,009 | 1,009 | 990 | 990 | 15,500 |
| 1999/08/03 | 1,000 | 1,010 | 995 | 1,000 | 18,500 |
| 1999/08/02 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1999/07/30 | 1,000 | 1,005 | 992 | 1,000 | 13,500 |
| 1999/07/29 | 1,010 | 1,020 | 1,005 | 1,009 | 7,500 |
| 1999/07/28 | 1,000 | 1,020 | 1,000 | 1,020 | 18,000 |
| 1999/07/27 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1999/07/26 | 1,000 | 1,000 | 990 | 1,000 | 8,500 |
| 1999/07/23 | 1,000 | 1,010 | 1,000 | 1,000 | 15,500 |
| 1999/07/22 | 1,070 | 1,070 | 1,020 | 1,020 | 18,000 |
| 1999/07/21 | 1,080 | 1,100 | 1,070 | 1,070 | 7,000 |
| 1999/07/19 | 1,120 | 1,120 | 1,095 | 1,095 | 20,500 |
| 1999/07/16 | 1,140 | 1,140 | 1,100 | 1,100 | 12,000 |
| 1999/07/15 | 1,120 | 1,141 | 1,120 | 1,120 | 5,000 |
| 1999/07/14 | 1,180 | 1,180 | 1,100 | 1,110 | 9,000 |
| 1999/07/13 | 1,195 | 1,196 | 1,180 | 1,180 | 13,000 |
| 1999/07/12 | 1,249 | 1,249 | 1,180 | 1,195 | 19,500 |
| 1999/07/09 | 1,270 | 1,270 | 1,230 | 1,255 | 39,500 |
| 1999/07/08 | 1,270 | 1,270 | 1,240 | 1,240 | 35,000 |
| 1999/07/07 | 1,200 | 1,270 | 1,200 | 1,250 | 69,000 |
| 1999/07/06 | 1,160 | 1,230 | 1,160 | 1,180 | 58,000 |
| 1999/07/05 | 1,100 | 1,160 | 1,100 | 1,150 | 36,500 |
| 1999/07/02 | 1,200 | 1,200 | 1,100 | 1,120 | 28,500 |
| 1999/07/01 | 1,150 | 1,240 | 1,150 | 1,180 | 71,500 |
| 1999/06/30 | 1,010 | 1,070 | 1,010 | 1,070 | 56,000 |
| 1999/06/29 | 950 | 990 | 950 | 970 | 25,000 |
| 1999/06/28 | 901 | 931 | 901 | 931 | 9,000 |
| 1999/06/25 | 890 | 900 | 890 | 900 | 17,000 |
| 1999/06/24 | 889 | 889 | 870 | 870 | 10,000 |
| 1999/06/23 | 860 | 890 | 860 | 890 | 9,000 |
| 1999/06/22 | 891 | 895 | 890 | 890 | 7,000 |
| 1999/06/21 | 847 | 881 | 847 | 881 | 9,000 |
| 1999/06/18 | 852 | 852 | 830 | 841 | 7,000 |
| 1999/06/17 | 852 | 852 | 852 | 852 | 2,000 |
| 1999/06/16 | 822 | 823 | 822 | 823 | 9,000 |
| 1999/06/15 | 822 | 822 | 821 | 822 | 10,000 |
| 1999/06/14 | 820 | 820 | 820 | 820 | 4,000 |
| 1999/06/11 | 813 | 820 | 813 | 820 | 7,000 |
| 1999/06/10 | 810 | 811 | 807 | 811 | 19,000 |
| 1999/06/09 | 810 | 810 | 810 | 810 | 17,000 |
| 1999/06/08 | 810 | 810 | 808 | 810 | 11,000 |
| 1999/06/07 | 811 | 811 | 810 | 810 | 17,000 |
| 1999/06/04 | 810 | 810 | 807 | 810 | 5,000 |
| 1999/06/03 | 810 | 810 | 810 | 810 | 6,000 |
| 1999/06/02 | 810 | 810 | 810 | 810 | 7,000 |
| 1999/06/01 | 810 | 810 | 810 | 810 | 4,000 |
| 1999/05/31 | 813 | 813 | 810 | 810 | 7,000 |
| 1999/05/28 | 815 | 815 | 812 | 815 | 3,000 |
| 1999/05/27 | 815 | 815 | 810 | 815 | 8,000 |
| 1999/05/26 | 816 | 816 | 815 | 816 | 4,000 |
| 1999/05/25 | 820 | 820 | 816 | 816 | 3,000 |
| 1999/05/24 | 820 | 820 | 815 | 820 | 3,000 |
| 1999/05/21 | 820 | 820 | 819 | 820 | 11,000 |
| 1999/05/20 | 825 | 825 | 821 | 825 | 5,000 |
| 1999/05/19 | 830 | 830 | 829 | 829 | 3,000 |
| 1999/05/18 | 830 | 830 | 830 | 830 | 3,000 |
| 1999/05/17 | 835 | 835 | 830 | 830 | 5,000 |
| 1999/05/14 | 838 | 838 | 835 | 838 | 6,000 |
| 1999/05/13 | 850 | 850 | 838 | 848 | 5,000 |
| 1999/05/12 | 840 | 840 | 840 | 840 | 4,000 |
| 1999/05/11 | 840 | 840 | 836 | 840 | 7,000 |
| 1999/05/10 | 840 | 840 | 835 | 836 | 9,000 |
| 1999/05/07 | 845 | 845 | 840 | 840 | 2,000 |
| 1999/05/06 | 850 | 850 | 850 | 850 | 12,000 |
| 1999/04/30 | 860 | 870 | 850 | 850 | 12,000 |
| 1999/04/28 | 862 | 870 | 860 | 860 | 5,000 |
| 1999/04/27 | 861 | 861 | 861 | 861 | 2,000 |
| 1999/04/26 | 863 | 863 | 862 | 862 | 2,000 |
| 1999/04/23 | 860 | 860 | 860 | 860 | 2,000 |
| 1999/04/22 | 880 | 880 | 870 | 870 | 2,000 |
| 1999/04/21 | 880 | 880 | 880 | 880 | 1,000 |
| 1999/04/20 | 880 | 880 | 880 | 880 | 6,000 |
| 1999/04/19 | 890 | 890 | 875 | 885 | 14,000 |
| 1999/04/16 | 886 | 890 | 885 | 885 | 11,000 |
| 1999/04/15 | 880 | 893 | 880 | 880 | 13,000 |
| 1999/04/13 | 861 | 890 | 861 | 889 | 4,000 |
| 1999/04/12 | 889 | 889 | 850 | 850 | 4,000 |
| 1999/04/09 | 888 | 896 | 888 | 896 | 8,000 |
| 1999/04/08 | 901 | 901 | 868 | 868 | 12,000 |
| 1999/04/07 | 820 | 860 | 820 | 860 | 20,000 |
| 1999/04/06 | 829 | 830 | 819 | 820 | 11,000 |
| 1999/04/05 | 820 | 830 | 820 | 829 | 7,000 |
| 1999/04/02 | 810 | 820 | 810 | 811 | 11,000 |
| 1999/03/30 | 771 | 771 | 771 | 771 | 1,000 |
| 1999/03/26 | 761 | 770 | 761 | 770 | 6,000 |
| 1999/03/25 | 770 | 770 | 765 | 765 | 5,000 |
| 1999/03/24 | 770 | 770 | 765 | 770 | 11,000 |
| 1999/03/23 | 782 | 782 | 780 | 780 | 8,000 |
| 1999/03/19 | 770 | 770 | 770 | 770 | 3,000 |
| 1999/03/18 | 780 | 780 | 770 | 780 | 8,000 |
| 1999/03/17 | 780 | 790 | 770 | 790 | 9,000 |
| 1999/03/16 | 780 | 780 | 780 | 780 | 1,000 |
| 1999/03/15 | 790 | 790 | 790 | 790 | 2,000 |
| 1999/03/12 | 790 | 790 | 790 | 790 | 2,000 |
| 1999/03/10 | 800 | 800 | 800 | 800 | 2,000 |
| 1999/03/09 | 791 | 800 | 790 | 800 | 3,000 |
| 1999/03/08 | 791 | 791 | 791 | 791 | 1,000 |
| 1999/03/05 | 800 | 800 | 790 | 791 | 3,000 |
| 1999/03/03 | 800 | 800 | 790 | 790 | 2,000 |
| 1999/03/02 | 800 | 800 | 800 | 800 | 1,000 |
| 1999/03/01 | 800 | 800 | 799 | 799 | 2,000 |
| 1999/02/26 | 760 | 800 | 760 | 800 | 9,000 |
| 1999/02/25 | 801 | 810 | 800 | 810 | 5,000 |
| 1999/02/24 | 800 | 800 | 800 | 800 | 1,000 |
| 1999/02/22 | 815 | 820 | 810 | 820 | 10,000 |
| 1999/02/19 | 814 | 818 | 810 | 810 | 8,000 |
| 1999/02/18 | 810 | 818 | 810 | 818 | 3,000 |
| 1999/02/17 | 809 | 810 | 809 | 810 | 2,000 |
| 1999/02/15 | 819 | 819 | 819 | 819 | 1,000 |
| 1999/02/12 | 800 | 800 | 800 | 800 | 1,000 |
| 1999/02/10 | 790 | 800 | 790 | 800 | 6,000 |
| 1999/02/09 | 801 | 801 | 801 | 801 | 2,000 |
| 1999/02/08 | 820 | 820 | 820 | 820 | 2,000 |
| 1999/02/04 | 801 | 801 | 800 | 800 | 3,000 |
| 1999/02/03 | 790 | 790 | 790 | 790 | 1,000 |
| 1999/02/02 | 800 | 810 | 800 | 800 | 3,000 |
| 1999/02/01 | 800 | 800 | 800 | 800 | 1,000 |
| 1999/01/29 | 780 | 800 | 780 | 785 | 4,000 |
| 1999/01/28 | 800 | 800 | 800 | 800 | 1,000 |
| 1999/01/26 | 800 | 800 | 800 | 800 | 2,000 |
| 1999/01/25 | 800 | 800 | 800 | 800 | 3,000 |
| 1999/01/21 | 800 | 800 | 800 | 800 | 1,000 |
| 1999/01/20 | 790 | 800 | 790 | 800 | 2,000 |
| 1999/01/19 | 791 | 791 | 791 | 791 | 1,000 |
| 1999/01/18 | 760 | 760 | 760 | 760 | 2,000 |
| 1999/01/14 | 800 | 800 | 800 | 800 | 1,000 |
| 1999/01/13 | 800 | 800 | 800 | 800 | 1,000 |
| 1999/01/11 | 800 | 800 | 800 | 800 | 2,000 |
| 1999/01/08 | 780 | 800 | 780 | 800 | 4,000 |
| 1999/01/07 | 762 | 780 | 762 | 780 | 3,000 |
| 1999/01/06 | 762 | 762 | 761 | 761 | 2,000 |
| 1999/01/05 | 762 | 762 | 762 | 762 | 1,000 |