日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 1,200 1,200 1,183 1,185 1,600
2000/12/28 1,205 1,205 1,181 1,200 5,200
2000/12/27 1,200 1,200 1,190 1,200 3,500
2000/12/26 1,205 1,205 1,200 1,201 4,700
2000/12/25 1,200 1,209 1,189 1,205 18,000
2000/12/22 1,180 1,181 1,172 1,176 3,500
2000/12/21 1,182 1,190 1,179 1,180 9,100
2000/12/20 1,198 1,198 1,181 1,186 3,700
2000/12/19 1,190 1,200 1,190 1,190 3,500
2000/12/18 1,180 1,200 1,180 1,200 900
2000/12/15 1,200 1,200 1,190 1,199 1,400
2000/12/14 1,200 1,208 1,190 1,190 2,600
2000/12/13 1,220 1,220 1,200 1,200 2,700
2000/12/12 1,220 1,225 1,170 1,190 7,200
2000/12/11 1,230 1,230 1,200 1,230 1,700
2000/12/08 1,240 1,240 1,220 1,221 14,000
2000/12/07 1,239 1,240 1,219 1,240 3,000
2000/12/06 1,230 1,230 1,200 1,220 3,700
2000/12/05 1,230 1,250 1,210 1,250 38,500
2000/12/04 1,150 1,230 1,150 1,230 23,800
2000/12/01 1,195 1,195 1,170 1,195 8,100
2000/11/30 1,181 1,196 1,181 1,195 5,200
2000/11/29 1,180 1,200 1,172 1,197 5,000
2000/11/28 1,170 1,200 1,170 1,199 3,000
2000/11/27 1,201 1,201 1,180 1,200 15,600
2000/11/24 1,170 1,201 1,170 1,201 48,300
2000/11/22 1,130 1,180 1,130 1,170 5,100
2000/11/21 1,170 1,185 1,145 1,178 3,400
2000/11/20 1,180 1,191 1,180 1,180 23,800
2000/11/17 1,130 1,190 1,130 1,190 20,300
2000/11/16 1,170 1,170 1,130 1,130 2,100
2000/11/15 1,150 1,170 1,150 1,170 12,300
2000/11/14 1,170 1,170 1,149 1,150 3,200
2000/11/13 1,150 1,170 1,150 1,170 15,900
2000/11/10 1,160 1,170 1,120 1,150 17,400
2000/11/09 1,150 1,161 1,150 1,160 10,800
2000/11/08 1,139 1,150 1,139 1,150 10,800
2000/11/07 1,140 1,144 1,140 1,140 5,600
2000/11/06 1,130 1,144 1,118 1,144 9,200
2000/11/02 1,122 1,130 1,122 1,122 1,800
2000/11/01 1,120 1,141 1,120 1,122 5,600
2000/10/31 1,121 1,156 1,121 1,121 3,700
2000/10/30 1,149 1,150 1,120 1,141 1,800
2000/10/27 1,150 1,157 1,141 1,141 6,000
2000/10/26 1,115 1,150 1,101 1,150 6,800
2000/10/25 1,140 1,141 1,111 1,111 3,500
2000/10/24 1,127 1,150 1,120 1,125 10,700
2000/10/23 1,110 1,185 1,110 1,167 7,200
2000/10/20 1,120 1,158 1,120 1,158 5,400
2000/10/19 1,121 1,150 1,120 1,150 7,100
2000/10/18 1,160 1,160 1,151 1,151 1,000
2000/10/17 1,160 1,160 1,150 1,160 2,900
2000/10/16 1,200 1,200 1,169 1,175 8,000
2000/10/13 1,140 1,150 1,130 1,150 4,200
2000/10/12 1,130 1,156 1,122 1,130 4,000
2000/10/11 1,150 1,151 1,130 1,150 5,000
2000/10/10 1,173 1,174 1,150 1,150 6,300
2000/10/06 1,161 1,175 1,155 1,174 3,500
2000/10/05 1,175 1,175 1,152 1,152 3,100
2000/10/04 1,150 1,178 1,150 1,151 3,900
2000/10/03 1,180 1,180 1,178 1,178 1,800
2000/10/02 1,180 1,180 1,121 1,155 3,700
2000/09/29 1,139 1,160 1,139 1,160 6,500
2000/09/28 1,120 1,139 1,120 1,139 4,300
2000/09/27 1,149 1,149 1,125 1,140 3,800
2000/09/26 1,166 1,180 1,110 1,149 2,700
2000/09/25 1,150 1,171 1,102 1,102 12,500
2000/09/22 1,085 1,170 1,085 1,170 8,700
2000/09/21 1,110 1,150 1,086 1,100 6,100
2000/09/20 1,100 1,150 1,100 1,140 6,700
2000/09/19 1,091 1,100 1,071 1,100 4,800
2000/09/18 1,065 1,100 1,065 1,100 2,300
2000/09/14 1,080 1,080 1,065 1,069 2,000
2000/09/13 1,080 1,080 1,060 1,064 4,600
2000/09/12 1,080 1,080 1,060 1,060 2,400
2000/09/11 1,139 1,139 1,100 1,100 2,500
2000/09/08 1,050 1,150 1,050 1,148 7,100
2000/09/07 1,050 1,050 1,050 1,050 3,800
2000/09/06 1,070 1,070 1,050 1,065 3,100
2000/09/05 1,080 1,081 1,075 1,075 7,400
2000/09/04 1,128 1,129 1,090 1,094 3,600
2000/09/01 1,140 1,140 1,130 1,130 4,700
2000/08/31 1,140 1,143 1,130 1,131 3,400
2000/08/30 1,150 1,152 1,140 1,140 4,400
2000/08/29 1,160 1,160 1,150 1,155 5,900
2000/08/28 1,195 1,195 1,150 1,179 12,500
2000/08/25 1,200 1,200 1,195 1,200 17,500
2000/08/24 1,200 1,200 1,196 1,200 12,100
2000/08/23 1,200 1,200 1,195 1,199 8,500
2000/08/22 1,195 1,200 1,195 1,200 8,900
2000/08/21 1,190 1,200 1,190 1,200 15,800
2000/08/18 1,180 1,195 1,180 1,195 3,500
2000/08/17 1,197 1,200 1,180 1,181 10,700
2000/08/16 1,200 1,200 1,195 1,197 4,200
2000/08/15 1,197 1,200 1,196 1,200 4,900
2000/08/14 1,197 1,198 1,180 1,198 4,100
2000/08/11 1,200 1,200 1,190 1,198 9,400
2000/08/10 1,170 1,200 1,170 1,181 13,100
2000/08/09 1,160 1,168 1,160 1,168 6,400
2000/08/08 1,150 1,165 1,145 1,164 5,700
2000/08/07 1,150 1,150 1,149 1,150 6,800
2000/08/04 1,150 1,150 1,145 1,145 9,000
2000/08/03 1,150 1,150 1,137 1,147 3,700
2000/08/02 1,140 1,140 1,115 1,138 2,200
2000/08/01 1,140 1,148 1,130 1,135 2,900
2000/07/31 1,100 1,150 1,100 1,150 8,300
2000/07/28 1,113 1,120 1,100 1,101 5,000
2000/07/27 1,100 1,129 1,100 1,113 4,200
2000/07/26 1,130 1,130 1,100 1,109 6,100
2000/07/25 1,158 1,158 1,130 1,130 7,500
2000/07/24 1,140 1,145 1,136 1,145 6,000
2000/07/21 1,160 1,160 1,135 1,140 12,700
2000/07/19 1,157 1,158 1,155 1,158 4,800
2000/07/18 1,165 1,165 1,158 1,158 5,600
2000/07/17 1,160 1,175 1,159 1,159 4,300
2000/07/14 1,160 1,170 1,158 1,158 8,500
2000/07/13 1,170 1,170 1,163 1,170 3,100
2000/07/12 1,155 1,170 1,155 1,170 5,000
2000/07/11 1,158 1,160 1,155 1,155 8,300
2000/07/10 1,152 1,165 1,152 1,155 6,600
2000/07/07 1,157 1,160 1,151 1,152 5,900
2000/07/06 1,150 1,158 1,149 1,158 3,600
2000/07/05 1,140 1,148 1,140 1,144 5,600
2000/07/04 1,140 1,141 1,130 1,140 7,100
2000/07/03 1,160 1,160 1,130 1,130 10,500
2000/06/30 1,158 1,159 1,135 1,159 7,000
2000/06/29 1,119 1,160 1,119 1,160 9,500
2000/06/28 1,098 1,105 1,098 1,100 11,000
2000/06/27 1,081 1,090 1,081 1,090 4,500
2000/06/26 1,098 1,098 1,080 1,081 2,500
2000/06/23 1,089 1,099 1,085 1,085 6,000
2000/06/22 1,079 1,100 1,079 1,098 6,000
2000/06/21 1,080 1,080 1,068 1,079 8,500
2000/06/20 1,080 1,081 1,080 1,080 6,000
2000/06/19 1,060 1,080 1,060 1,080 3,500
2000/06/16 1,079 1,080 1,060 1,060 5,500
2000/06/15 1,074 1,075 1,070 1,075 4,500
2000/06/14 1,078 1,079 1,070 1,075 5,000
2000/06/13 1,070 1,080 1,070 1,080 6,500
2000/06/12 1,070 1,073 1,051 1,070 6,000
2000/06/09 1,050 1,055 1,050 1,050 9,000
2000/06/08 1,055 1,055 1,049 1,050 2,500
2000/06/07 1,040 1,055 1,040 1,055 5,500
2000/06/06 1,025 1,049 1,020 1,025 7,500
2000/06/05 1,025 1,030 1,020 1,025 4,000
2000/06/02 1,040 1,040 1,025 1,025 7,000
2000/06/01 1,022 1,040 1,022 1,040 2,500
2000/05/31 1,039 1,040 1,020 1,021 6,000
2000/05/30 1,028 1,040 1,020 1,040 6,500
2000/05/29 1,020 1,030 1,020 1,030 3,000
2000/05/26 1,020 1,020 1,010 1,020 11,500
2000/05/25 1,020 1,020 1,013 1,020 6,500
2000/05/24 1,022 1,022 1,013 1,015 11,000
2000/05/23 1,020 1,025 1,020 1,025 2,500
2000/05/22 1,020 1,020 1,015 1,015 5,500
2000/05/19 1,027 1,028 1,015 1,015 8,500
2000/05/18 1,040 1,040 1,015 1,025 9,000
2000/05/17 1,025 1,049 1,020 1,021 13,000
2000/05/16 1,026 1,040 1,022 1,022 7,000
2000/05/15 1,015 1,031 1,015 1,020 7,000
2000/05/12 1,015 1,040 1,015 1,039 5,000
2000/05/11 1,030 1,030 1,011 1,011 3,500
2000/05/10 1,032 1,032 1,032 1,032 4,000
2000/05/09 1,029 1,032 1,020 1,032 2,500
2000/05/08 1,015 1,030 1,010 1,030 7,500
2000/05/02 1,010 1,020 1,010 1,020 4,500
2000/05/01 1,009 1,010 1,005 1,010 6,000
2000/04/28 1,011 1,011 1,008 1,009 14,000
2000/04/27 1,020 1,023 1,012 1,012 5,000
2000/04/26 1,040 1,040 1,020 1,020 4,000
2000/04/25 1,040 1,041 1,020 1,040 6,500
2000/04/24 1,020 1,045 1,020 1,040 7,000
2000/04/21 1,025 1,025 1,010 1,010 8,500
2000/04/20 1,030 1,049 1,025 1,025 5,500
2000/04/19 1,029 1,049 1,029 1,030 8,000
2000/04/18 1,005 1,030 1,005 1,030 4,000
2000/04/17 1,011 1,011 1,001 1,001 11,500
2000/04/14 1,020 1,024 1,020 1,024 4,000
2000/04/13 1,046 1,049 1,020 1,030 16,500
2000/04/12 1,020 1,046 1,020 1,046 11,500
2000/04/11 1,022 1,040 1,020 1,020 6,000
2000/04/10 1,020 1,030 1,020 1,020 6,500
2000/04/07 1,010 1,020 1,010 1,020 9,000
2000/04/06 1,049 1,049 1,011 1,011 5,500
2000/04/05 1,033 1,049 1,030 1,049 6,500
2000/04/04 1,050 1,050 1,030 1,032 4,000
2000/04/03 1,030 1,030 1,030 1,030 500
2000/03/31 1,030 1,046 1,010 1,046 3,500
2000/03/30 1,031 1,050 1,031 1,050 10,500
2000/03/29 1,032 1,034 1,010 1,031 9,000
2000/03/28 1,030 1,030 1,010 1,010 2,000
2000/03/27 1,046 1,046 1,031 1,031 2,500
2000/03/24 1,010 1,010 1,010 1,010 5,500
2000/03/23 1,010 1,020 1,010 1,010 5,500
2000/03/22 1,050 1,050 1,005 1,010 4,000
2000/03/21 1,050 1,050 1,027 1,027 2,500
2000/03/17 1,034 1,050 1,034 1,050 4,500
2000/03/16 1,050 1,050 1,010 1,010 6,000
2000/03/15 1,039 1,050 1,011 1,050 7,500
2000/03/14 1,039 1,039 1,026 1,039 3,000
2000/03/13 1,050 1,050 1,000 1,040 7,000
2000/03/10 1,089 1,089 1,050 1,050 22,500
2000/03/09 1,005 1,010 1,000 1,000 6,000
2000/03/08 1,050 1,050 1,030 1,030 2,500
2000/03/07 1,060 1,060 1,034 1,035 4,500
2000/03/06 1,049 1,049 1,031 1,031 5,500
2000/03/03 1,050 1,050 1,030 1,030 5,500
2000/03/02 1,050 1,067 1,050 1,051 4,000
2000/03/01 1,050 1,050 1,030 1,030 7,500
2000/02/29 1,060 1,100 1,060 1,070 5,000
2000/02/28 1,070 1,085 1,060 1,060 5,000
2000/02/25 1,100 1,109 1,090 1,090 9,000
2000/02/24 1,100 1,139 1,100 1,105 11,500
2000/02/23 1,150 1,170 1,120 1,170 13,500
2000/02/22 1,110 1,140 1,050 1,101 35,000
2000/02/21 1,121 1,140 1,101 1,110 11,000
2000/02/18 1,095 1,101 1,095 1,100 11,500
2000/02/17 1,101 1,102 1,099 1,100 5,000
2000/02/16 1,101 1,110 1,095 1,099 12,500
2000/02/15 1,070 1,101 1,070 1,100 10,000
2000/02/14 1,150 1,150 1,079 1,080 29,000
2000/02/10 1,099 1,099 1,082 1,090 16,500
2000/02/09 1,120 1,170 1,090 1,099 19,000
2000/02/08 1,120 1,135 1,120 1,120 20,500
2000/02/07 1,111 1,160 1,111 1,120 9,500
2000/02/04 1,190 1,199 1,123 1,150 10,500
2000/02/03 1,130 1,130 1,100 1,110 23,000
2000/02/02 1,249 1,250 1,199 1,199 20,500
2000/02/01 1,300 1,300 1,210 1,270 66,500
2000/01/31 1,200 1,340 1,170 1,340 263,000
2000/01/28 1,050 1,140 1,040 1,140 46,500
2000/01/27 1,050 1,050 1,040 1,040 14,500
2000/01/26 1,070 1,071 1,040 1,040 33,000
2000/01/25 1,072 1,072 1,040 1,050 11,500
2000/01/24 1,050 1,072 1,040 1,072 19,500
2000/01/21 1,000 1,002 993 996 9,500
2000/01/20 1,000 1,010 993 994 13,500
2000/01/19 1,000 1,000 990 990 19,000
2000/01/18 1,000 1,000 991 992 11,000
2000/01/17 1,010 1,010 990 1,000 31,500
2000/01/14 991 1,000 990 1,000 14,500
2000/01/13 1,000 1,000 990 990 7,500
2000/01/12 990 990 980 990 8,500
2000/01/11 1,000 1,000 980 990 45,000
2000/01/07 1,011 1,011 980 1,000 29,500
2000/01/06 999 1,010 991 1,010 10,000
2000/01/05 999 1,020 991 999 6,000
2000/01/04 1,039 1,039 994 1,004 5,000

このページの先頭へ