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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,099 | 1,129 | 1,096 | 1,106 | 11,200 |
| 2002/12/27 | 1,083 | 1,091 | 1,078 | 1,090 | 23,700 |
| 2002/12/26 | 1,065 | 1,085 | 1,065 | 1,085 | 25,300 |
| 2002/12/25 | 1,061 | 1,067 | 1,055 | 1,066 | 38,500 |
| 2002/12/24 | 1,070 | 1,080 | 1,050 | 1,067 | 61,500 |
| 2002/12/20 | 1,020 | 1,070 | 1,016 | 1,070 | 108,300 |
| 2002/12/19 | 1,070 | 1,070 | 1,040 | 1,046 | 43,900 |
| 2002/12/18 | 1,090 | 1,098 | 1,070 | 1,070 | 33,400 |
| 2002/12/17 | 1,104 | 1,110 | 1,094 | 1,094 | 46,900 |
| 2002/12/16 | 1,100 | 1,120 | 1,100 | 1,105 | 24,900 |
| 2002/12/13 | 1,160 | 1,164 | 1,135 | 1,143 | 74,200 |
| 2002/12/12 | 1,173 | 1,179 | 1,171 | 1,175 | 5,900 |
| 2002/12/11 | 1,171 | 1,174 | 1,170 | 1,170 | 9,100 |
| 2002/12/10 | 1,180 | 1,184 | 1,171 | 1,179 | 20,400 |
| 2002/12/09 | 1,185 | 1,185 | 1,170 | 1,171 | 9,100 |
| 2002/12/06 | 1,171 | 1,175 | 1,170 | 1,173 | 8,700 |
| 2002/12/05 | 1,174 | 1,180 | 1,166 | 1,174 | 10,600 |
| 2002/12/04 | 1,176 | 1,180 | 1,170 | 1,173 | 13,700 |
| 2002/12/03 | 1,171 | 1,180 | 1,171 | 1,177 | 11,700 |
| 2002/12/02 | 1,180 | 1,190 | 1,170 | 1,171 | 13,600 |
| 2002/11/29 | 1,188 | 1,188 | 1,170 | 1,180 | 21,400 |
| 2002/11/28 | 1,167 | 1,180 | 1,167 | 1,167 | 11,500 |
| 2002/11/27 | 1,174 | 1,190 | 1,174 | 1,180 | 18,000 |
| 2002/11/26 | 1,162 | 1,179 | 1,162 | 1,168 | 26,600 |
| 2002/11/25 | 1,165 | 1,180 | 1,163 | 1,179 | 20,400 |
| 2002/11/22 | 1,160 | 1,172 | 1,160 | 1,172 | 12,200 |
| 2002/11/21 | 1,160 | 1,165 | 1,159 | 1,165 | 11,000 |
| 2002/11/20 | 1,150 | 1,170 | 1,150 | 1,168 | 15,200 |
| 2002/11/19 | 1,160 | 1,169 | 1,155 | 1,156 | 12,100 |
| 2002/11/18 | 1,178 | 1,178 | 1,161 | 1,169 | 13,500 |
| 2002/11/15 | 1,169 | 1,179 | 1,166 | 1,175 | 11,500 |
| 2002/11/14 | 1,170 | 1,180 | 1,168 | 1,169 | 14,000 |
| 2002/11/13 | 1,174 | 1,177 | 1,171 | 1,172 | 19,800 |
| 2002/11/12 | 1,177 | 1,180 | 1,172 | 1,178 | 16,800 |
| 2002/11/11 | 1,180 | 1,182 | 1,175 | 1,176 | 6,900 |
| 2002/11/08 | 1,188 | 1,188 | 1,173 | 1,180 | 11,600 |
| 2002/11/07 | 1,180 | 1,185 | 1,180 | 1,185 | 5,200 |
| 2002/11/06 | 1,185 | 1,188 | 1,180 | 1,185 | 24,100 |
| 2002/11/05 | 1,180 | 1,190 | 1,179 | 1,190 | 15,000 |
| 2002/11/01 | 1,175 | 1,184 | 1,175 | 1,182 | 5,400 |
| 2002/10/31 | 1,181 | 1,181 | 1,174 | 1,179 | 6,500 |
| 2002/10/30 | 1,175 | 1,190 | 1,175 | 1,181 | 9,100 |
| 2002/10/29 | 1,180 | 1,188 | 1,174 | 1,177 | 9,500 |
| 2002/10/28 | 1,187 | 1,187 | 1,174 | 1,185 | 6,300 |
| 2002/10/25 | 1,180 | 1,190 | 1,180 | 1,189 | 11,000 |
| 2002/10/24 | 1,181 | 1,181 | 1,175 | 1,175 | 5,000 |
| 2002/10/23 | 1,170 | 1,184 | 1,170 | 1,184 | 9,900 |
| 2002/10/22 | 1,180 | 1,180 | 1,170 | 1,171 | 10,200 |
| 2002/10/21 | 1,184 | 1,194 | 1,180 | 1,180 | 7,000 |
| 2002/10/18 | 1,190 | 1,194 | 1,184 | 1,194 | 6,900 |
| 2002/10/17 | 1,180 | 1,185 | 1,170 | 1,184 | 8,100 |
| 2002/10/16 | 1,177 | 1,180 | 1,170 | 1,178 | 10,200 |
| 2002/10/15 | 1,180 | 1,180 | 1,171 | 1,180 | 5,600 |
| 2002/10/11 | 1,172 | 1,185 | 1,172 | 1,185 | 11,100 |
| 2002/10/10 | 1,172 | 1,173 | 1,161 | 1,170 | 18,100 |
| 2002/10/09 | 1,180 | 1,180 | 1,170 | 1,172 | 11,500 |
| 2002/10/08 | 1,170 | 1,180 | 1,170 | 1,180 | 6,100 |
| 2002/10/07 | 1,180 | 1,185 | 1,175 | 1,175 | 6,300 |
| 2002/10/04 | 1,190 | 1,200 | 1,175 | 1,182 | 6,700 |
| 2002/10/03 | 1,200 | 1,200 | 1,192 | 1,192 | 4,800 |
| 2002/10/02 | 1,194 | 1,195 | 1,180 | 1,186 | 14,200 |
| 2002/10/01 | 1,185 | 1,185 | 1,170 | 1,170 | 11,100 |
| 2002/09/30 | 1,199 | 1,199 | 1,185 | 1,185 | 5,400 |
| 2002/09/27 | 1,195 | 1,210 | 1,190 | 1,210 | 16,700 |
| 2002/09/26 | 1,180 | 1,195 | 1,176 | 1,194 | 10,700 |
| 2002/09/25 | 1,183 | 1,183 | 1,170 | 1,182 | 5,800 |
| 2002/09/24 | 1,194 | 1,194 | 1,170 | 1,183 | 7,600 |
| 2002/09/20 | 1,194 | 1,197 | 1,182 | 1,185 | 9,300 |
| 2002/09/19 | 1,195 | 1,198 | 1,182 | 1,193 | 9,700 |
| 2002/09/18 | 1,190 | 1,190 | 1,173 | 1,182 | 5,900 |
| 2002/09/17 | 1,150 | 1,190 | 1,150 | 1,190 | 19,900 |
| 2002/09/13 | 1,160 | 1,180 | 1,160 | 1,176 | 53,400 |
| 2002/09/12 | 1,188 | 1,188 | 1,180 | 1,184 | 4,200 |
| 2002/09/11 | 1,183 | 1,195 | 1,180 | 1,180 | 5,200 |
| 2002/09/10 | 1,189 | 1,196 | 1,182 | 1,185 | 17,300 |
| 2002/09/09 | 1,179 | 1,184 | 1,179 | 1,182 | 6,100 |
| 2002/09/06 | 1,170 | 1,179 | 1,160 | 1,179 | 8,800 |
| 2002/09/05 | 1,172 | 1,179 | 1,170 | 1,170 | 10,400 |
| 2002/09/04 | 1,160 | 1,170 | 1,155 | 1,170 | 16,600 |
| 2002/09/03 | 1,189 | 1,189 | 1,170 | 1,170 | 8,300 |
| 2002/09/02 | 1,200 | 1,200 | 1,180 | 1,200 | 11,900 |
| 2002/08/30 | 1,180 | 1,190 | 1,175 | 1,190 | 12,400 |
| 2002/08/29 | 1,190 | 1,198 | 1,171 | 1,180 | 18,300 |
| 2002/08/28 | 1,210 | 1,210 | 1,196 | 1,196 | 20,400 |
| 2002/08/27 | 1,210 | 1,224 | 1,210 | 1,211 | 43,000 |
| 2002/08/26 | 1,230 | 1,240 | 1,230 | 1,230 | 85,400 |
| 2002/08/23 | 1,228 | 1,232 | 1,228 | 1,231 | 27,400 |
| 2002/08/22 | 1,234 | 1,235 | 1,225 | 1,226 | 27,500 |
| 2002/08/21 | 1,230 | 1,239 | 1,226 | 1,234 | 24,000 |
| 2002/08/20 | 1,225 | 1,233 | 1,224 | 1,229 | 18,200 |
| 2002/08/19 | 1,229 | 1,230 | 1,225 | 1,225 | 13,200 |
| 2002/08/16 | 1,230 | 1,232 | 1,224 | 1,224 | 11,400 |
| 2002/08/15 | 1,226 | 1,233 | 1,225 | 1,229 | 13,600 |
| 2002/08/14 | 1,228 | 1,233 | 1,223 | 1,227 | 14,700 |
| 2002/08/13 | 1,220 | 1,230 | 1,211 | 1,230 | 9,400 |
| 2002/08/12 | 1,215 | 1,220 | 1,210 | 1,210 | 8,300 |
| 2002/08/09 | 1,214 | 1,215 | 1,205 | 1,215 | 17,400 |
| 2002/08/08 | 1,205 | 1,214 | 1,203 | 1,204 | 5,200 |
| 2002/08/07 | 1,201 | 1,210 | 1,201 | 1,203 | 4,700 |
| 2002/08/06 | 1,205 | 1,208 | 1,200 | 1,201 | 9,600 |
| 2002/08/05 | 1,202 | 1,213 | 1,201 | 1,210 | 4,600 |
| 2002/08/02 | 1,215 | 1,215 | 1,199 | 1,200 | 8,400 |
| 2002/08/01 | 1,217 | 1,217 | 1,196 | 1,215 | 5,300 |
| 2002/07/31 | 1,200 | 1,209 | 1,197 | 1,200 | 5,800 |
| 2002/07/30 | 1,220 | 1,220 | 1,185 | 1,195 | 5,400 |
| 2002/07/29 | 1,220 | 1,220 | 1,181 | 1,181 | 12,900 |
| 2002/07/26 | 1,222 | 1,224 | 1,180 | 1,180 | 23,200 |
| 2002/07/25 | 1,215 | 1,225 | 1,211 | 1,211 | 5,000 |
| 2002/07/24 | 1,220 | 1,225 | 1,206 | 1,220 | 13,600 |
| 2002/07/23 | 1,210 | 1,220 | 1,201 | 1,216 | 8,200 |
| 2002/07/22 | 1,200 | 1,220 | 1,200 | 1,210 | 9,500 |
| 2002/07/19 | 1,203 | 1,211 | 1,202 | 1,205 | 16,000 |
| 2002/07/18 | 1,201 | 1,263 | 1,200 | 1,263 | 42,900 |
| 2002/07/17 | 1,199 | 1,200 | 1,185 | 1,200 | 12,300 |
| 2002/07/16 | 1,186 | 1,200 | 1,181 | 1,185 | 15,100 |
| 2002/07/15 | 1,191 | 1,200 | 1,181 | 1,181 | 10,300 |
| 2002/07/12 | 1,200 | 1,200 | 1,189 | 1,190 | 12,300 |
| 2002/07/11 | 1,225 | 1,225 | 1,181 | 1,182 | 15,400 |
| 2002/07/10 | 1,200 | 1,222 | 1,200 | 1,210 | 45,100 |
| 2002/07/09 | 1,185 | 1,190 | 1,179 | 1,190 | 13,000 |
| 2002/07/08 | 1,185 | 1,185 | 1,175 | 1,181 | 6,500 |
| 2002/07/05 | 1,170 | 1,185 | 1,170 | 1,182 | 8,800 |
| 2002/07/04 | 1,175 | 1,185 | 1,175 | 1,185 | 7,200 |
| 2002/07/03 | 1,155 | 1,180 | 1,155 | 1,180 | 9,700 |
| 2002/07/02 | 1,168 | 1,170 | 1,156 | 1,170 | 7,500 |
| 2002/07/01 | 1,169 | 1,170 | 1,163 | 1,169 | 6,800 |
| 2002/06/28 | 1,160 | 1,170 | 1,152 | 1,152 | 6,200 |
| 2002/06/27 | 1,152 | 1,158 | 1,151 | 1,152 | 6,900 |
| 2002/06/26 | 1,154 | 1,160 | 1,151 | 1,151 | 6,700 |
| 2002/06/25 | 1,151 | 1,169 | 1,151 | 1,160 | 7,500 |
| 2002/06/24 | 1,150 | 1,170 | 1,150 | 1,167 | 9,100 |
| 2002/06/21 | 1,170 | 1,170 | 1,155 | 1,163 | 6,500 |
| 2002/06/20 | 1,158 | 1,173 | 1,150 | 1,173 | 8,100 |
| 2002/06/19 | 1,160 | 1,162 | 1,150 | 1,151 | 10,600 |
| 2002/06/18 | 1,150 | 1,170 | 1,150 | 1,165 | 8,400 |
| 2002/06/17 | 1,160 | 1,174 | 1,150 | 1,150 | 11,300 |
| 2002/06/14 | 1,175 | 1,175 | 1,160 | 1,160 | 47,800 |
| 2002/06/13 | 1,175 | 1,180 | 1,168 | 1,169 | 11,000 |
| 2002/06/12 | 1,175 | 1,180 | 1,175 | 1,180 | 6,500 |
| 2002/06/11 | 1,175 | 1,179 | 1,174 | 1,178 | 5,600 |
| 2002/06/10 | 1,185 | 1,185 | 1,174 | 1,176 | 11,400 |
| 2002/06/07 | 1,184 | 1,184 | 1,171 | 1,172 | 8,200 |
| 2002/06/06 | 1,172 | 1,175 | 1,170 | 1,171 | 15,500 |
| 2002/06/05 | 1,170 | 1,176 | 1,170 | 1,172 | 7,200 |
| 2002/06/04 | 1,189 | 1,189 | 1,171 | 1,172 | 13,900 |
| 2002/06/03 | 1,174 | 1,185 | 1,174 | 1,180 | 8,600 |
| 2002/05/31 | 1,179 | 1,185 | 1,174 | 1,174 | 8,000 |
| 2002/05/30 | 1,189 | 1,189 | 1,173 | 1,185 | 11,200 |
| 2002/05/29 | 1,169 | 1,185 | 1,167 | 1,169 | 8,900 |
| 2002/05/28 | 1,166 | 1,178 | 1,166 | 1,177 | 8,700 |
| 2002/05/27 | 1,164 | 1,192 | 1,160 | 1,160 | 27,100 |
| 2002/05/24 | 1,160 | 1,165 | 1,151 | 1,165 | 11,300 |
| 2002/05/23 | 1,158 | 1,160 | 1,153 | 1,158 | 14,500 |
| 2002/05/22 | 1,160 | 1,160 | 1,141 | 1,147 | 8,700 |
| 2002/05/21 | 1,147 | 1,170 | 1,137 | 1,156 | 8,300 |
| 2002/05/20 | 1,138 | 1,150 | 1,135 | 1,135 | 17,300 |
| 2002/05/17 | 1,130 | 1,140 | 1,130 | 1,130 | 6,900 |
| 2002/05/16 | 1,132 | 1,139 | 1,130 | 1,139 | 12,500 |
| 2002/05/15 | 1,131 | 1,137 | 1,131 | 1,131 | 3,400 |
| 2002/05/14 | 1,134 | 1,136 | 1,133 | 1,135 | 6,200 |
| 2002/05/13 | 1,133 | 1,140 | 1,133 | 1,134 | 3,700 |
| 2002/05/10 | 1,145 | 1,145 | 1,130 | 1,133 | 10,600 |
| 2002/05/09 | 1,131 | 1,145 | 1,130 | 1,130 | 8,000 |
| 2002/05/08 | 1,130 | 1,132 | 1,130 | 1,131 | 3,900 |
| 2002/05/07 | 1,130 | 1,136 | 1,130 | 1,132 | 7,500 |
| 2002/05/02 | 1,135 | 1,150 | 1,132 | 1,136 | 5,900 |
| 2002/05/01 | 1,140 | 1,140 | 1,131 | 1,132 | 4,400 |
| 2002/04/30 | 1,140 | 1,140 | 1,131 | 1,132 | 8,000 |
| 2002/04/26 | 1,140 | 1,140 | 1,131 | 1,138 | 8,200 |
| 2002/04/25 | 1,135 | 1,140 | 1,134 | 1,139 | 5,900 |
| 2002/04/24 | 1,140 | 1,140 | 1,135 | 1,135 | 9,500 |
| 2002/04/23 | 1,140 | 1,144 | 1,135 | 1,141 | 12,400 |
| 2002/04/22 | 1,140 | 1,144 | 1,140 | 1,144 | 6,500 |
| 2002/04/19 | 1,133 | 1,140 | 1,132 | 1,140 | 8,900 |
| 2002/04/18 | 1,131 | 1,140 | 1,131 | 1,132 | 4,100 |
| 2002/04/17 | 1,140 | 1,141 | 1,131 | 1,140 | 3,500 |
| 2002/04/16 | 1,140 | 1,140 | 1,125 | 1,140 | 3,900 |
| 2002/04/15 | 1,143 | 1,143 | 1,120 | 1,141 | 4,600 |
| 2002/04/12 | 1,121 | 1,139 | 1,121 | 1,135 | 6,200 |
| 2002/04/11 | 1,141 | 1,141 | 1,119 | 1,119 | 1,900 |
| 2002/04/10 | 1,140 | 1,144 | 1,124 | 1,140 | 9,700 |
| 2002/04/09 | 1,130 | 1,137 | 1,124 | 1,124 | 4,700 |
| 2002/04/08 | 1,130 | 1,137 | 1,130 | 1,130 | 2,900 |
| 2002/04/05 | 1,134 | 1,139 | 1,127 | 1,129 | 4,900 |
| 2002/04/04 | 1,130 | 1,134 | 1,129 | 1,132 | 7,400 |
| 2002/04/03 | 1,110 | 1,128 | 1,110 | 1,127 | 4,800 |
| 2002/04/02 | 1,130 | 1,130 | 1,120 | 1,128 | 4,500 |
| 2002/04/01 | 1,121 | 1,128 | 1,110 | 1,128 | 9,200 |
| 2002/03/29 | 1,131 | 1,131 | 1,113 | 1,113 | 6,500 |
| 2002/03/28 | 1,131 | 1,134 | 1,118 | 1,118 | 4,200 |
| 2002/03/27 | 1,115 | 1,134 | 1,101 | 1,134 | 12,100 |
| 2002/03/26 | 1,109 | 1,115 | 1,106 | 1,115 | 2,700 |
| 2002/03/25 | 1,110 | 1,115 | 1,105 | 1,115 | 10,300 |
| 2002/03/22 | 1,118 | 1,119 | 1,105 | 1,105 | 9,100 |
| 2002/03/20 | 1,110 | 1,119 | 1,102 | 1,119 | 4,400 |
| 2002/03/19 | 1,110 | 1,120 | 1,110 | 1,120 | 5,400 |
| 2002/03/18 | 1,120 | 1,120 | 1,100 | 1,100 | 6,800 |
| 2002/03/15 | 1,112 | 1,120 | 1,095 | 1,116 | 10,100 |
| 2002/03/14 | 1,120 | 1,124 | 1,110 | 1,112 | 6,300 |
| 2002/03/13 | 1,115 | 1,130 | 1,115 | 1,125 | 8,200 |
| 2002/03/12 | 1,130 | 1,134 | 1,120 | 1,120 | 5,800 |
| 2002/03/11 | 1,115 | 1,134 | 1,115 | 1,130 | 14,200 |
| 2002/03/08 | 1,140 | 1,140 | 1,112 | 1,115 | 45,100 |
| 2002/03/07 | 1,126 | 1,126 | 1,116 | 1,120 | 4,100 |
| 2002/03/06 | 1,113 | 1,137 | 1,112 | 1,126 | 5,900 |
| 2002/03/05 | 1,140 | 1,140 | 1,126 | 1,129 | 6,200 |
| 2002/03/04 | 1,125 | 1,140 | 1,125 | 1,140 | 10,600 |
| 2002/03/01 | 1,130 | 1,138 | 1,110 | 1,130 | 6,700 |
| 2002/02/28 | 1,139 | 1,140 | 1,110 | 1,110 | 9,500 |
| 2002/02/27 | 1,110 | 1,140 | 1,093 | 1,139 | 15,500 |
| 2002/02/26 | 1,141 | 1,141 | 1,100 | 1,100 | 17,300 |
| 2002/02/25 | 1,090 | 1,145 | 1,090 | 1,145 | 33,100 |
| 2002/02/22 | 1,140 | 1,150 | 1,135 | 1,150 | 48,000 |
| 2002/02/21 | 1,140 | 1,150 | 1,137 | 1,150 | 30,100 |
| 2002/02/20 | 1,143 | 1,143 | 1,136 | 1,136 | 13,900 |
| 2002/02/19 | 1,145 | 1,145 | 1,132 | 1,144 | 14,200 |
| 2002/02/18 | 1,132 | 1,145 | 1,132 | 1,144 | 5,900 |
| 2002/02/15 | 1,143 | 1,150 | 1,131 | 1,131 | 13,400 |
| 2002/02/14 | 1,145 | 1,155 | 1,142 | 1,142 | 16,100 |
| 2002/02/13 | 1,130 | 1,150 | 1,130 | 1,150 | 16,300 |
| 2002/02/12 | 1,091 | 1,130 | 1,091 | 1,130 | 14,500 |
| 2002/02/08 | 1,090 | 1,098 | 1,088 | 1,092 | 22,900 |
| 2002/02/07 | 1,085 | 1,085 | 1,076 | 1,078 | 8,300 |
| 2002/02/06 | 1,080 | 1,085 | 1,075 | 1,085 | 3,500 |
| 2002/02/05 | 1,074 | 1,089 | 1,071 | 1,085 | 14,700 |
| 2002/02/04 | 1,073 | 1,079 | 1,070 | 1,079 | 7,600 |
| 2002/02/01 | 1,071 | 1,079 | 1,071 | 1,072 | 9,200 |
| 2002/01/31 | 1,079 | 1,080 | 1,070 | 1,070 | 9,900 |
| 2002/01/30 | 1,079 | 1,079 | 1,070 | 1,079 | 11,200 |
| 2002/01/29 | 1,080 | 1,080 | 1,079 | 1,079 | 5,700 |
| 2002/01/28 | 1,078 | 1,080 | 1,071 | 1,080 | 6,800 |
| 2002/01/25 | 1,078 | 1,080 | 1,078 | 1,080 | 5,900 |
| 2002/01/24 | 1,070 | 1,080 | 1,070 | 1,080 | 7,000 |
| 2002/01/23 | 1,080 | 1,080 | 1,070 | 1,070 | 6,800 |
| 2002/01/22 | 1,089 | 1,090 | 1,080 | 1,080 | 8,400 |
| 2002/01/21 | 1,070 | 1,085 | 1,069 | 1,085 | 11,000 |
| 2002/01/18 | 1,066 | 1,078 | 1,060 | 1,078 | 9,500 |
| 2002/01/17 | 1,051 | 1,070 | 1,051 | 1,065 | 4,800 |
| 2002/01/16 | 1,069 | 1,069 | 1,059 | 1,065 | 3,600 |
| 2002/01/15 | 1,061 | 1,070 | 1,060 | 1,060 | 6,200 |
| 2002/01/11 | 1,074 | 1,074 | 1,052 | 1,052 | 12,400 |
| 2002/01/10 | 1,080 | 1,080 | 1,052 | 1,052 | 10,500 |
| 2002/01/09 | 1,071 | 1,071 | 1,050 | 1,050 | 8,400 |
| 2002/01/08 | 1,074 | 1,074 | 1,050 | 1,051 | 8,900 |
| 2002/01/07 | 1,061 | 1,085 | 1,059 | 1,060 | 22,500 |
| 2002/01/04 | 1,060 | 1,089 | 1,060 | 1,089 | 2,100 |