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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,427 | 1,428 | 1,410 | 1,410 | 14,700 |
| 2005/12/29 | 1,410 | 1,439 | 1,410 | 1,425 | 19,900 |
| 2005/12/28 | 1,400 | 1,410 | 1,394 | 1,409 | 15,900 |
| 2005/12/27 | 1,393 | 1,400 | 1,390 | 1,393 | 17,400 |
| 2005/12/26 | 1,400 | 1,400 | 1,392 | 1,393 | 14,700 |
| 2005/12/22 | 1,394 | 1,400 | 1,386 | 1,392 | 21,500 |
| 2005/12/21 | 1,366 | 1,384 | 1,366 | 1,384 | 17,900 |
| 2005/12/20 | 1,370 | 1,380 | 1,364 | 1,375 | 13,300 |
| 2005/12/19 | 1,355 | 1,364 | 1,351 | 1,358 | 11,300 |
| 2005/12/16 | 1,360 | 1,370 | 1,351 | 1,353 | 19,000 |
| 2005/12/15 | 1,360 | 1,375 | 1,360 | 1,361 | 10,700 |
| 2005/12/14 | 1,385 | 1,388 | 1,360 | 1,361 | 33,700 |
| 2005/12/13 | 1,404 | 1,404 | 1,388 | 1,388 | 17,500 |
| 2005/12/12 | 1,393 | 1,430 | 1,361 | 1,400 | 58,000 |
| 2005/12/09 | 1,335 | 1,355 | 1,333 | 1,354 | 56,500 |
| 2005/12/08 | 1,335 | 1,339 | 1,329 | 1,335 | 25,800 |
| 2005/12/07 | 1,332 | 1,344 | 1,332 | 1,333 | 22,300 |
| 2005/12/06 | 1,336 | 1,340 | 1,333 | 1,333 | 16,700 |
| 2005/12/05 | 1,346 | 1,346 | 1,330 | 1,340 | 21,800 |
| 2005/12/02 | 1,329 | 1,342 | 1,325 | 1,334 | 28,900 |
| 2005/12/01 | 1,324 | 1,330 | 1,319 | 1,330 | 19,700 |
| 2005/11/30 | 1,318 | 1,324 | 1,318 | 1,318 | 8,300 |
| 2005/11/29 | 1,315 | 1,325 | 1,315 | 1,323 | 15,100 |
| 2005/11/28 | 1,319 | 1,325 | 1,316 | 1,318 | 15,300 |
| 2005/11/25 | 1,309 | 1,320 | 1,309 | 1,319 | 14,400 |
| 2005/11/24 | 1,320 | 1,320 | 1,309 | 1,311 | 26,100 |
| 2005/11/22 | 1,315 | 1,319 | 1,314 | 1,317 | 17,900 |
| 2005/11/21 | 1,315 | 1,316 | 1,310 | 1,310 | 14,800 |
| 2005/11/18 | 1,312 | 1,319 | 1,309 | 1,313 | 33,800 |
| 2005/11/17 | 1,310 | 1,312 | 1,307 | 1,310 | 17,400 |
| 2005/11/16 | 1,311 | 1,314 | 1,305 | 1,309 | 16,500 |
| 2005/11/15 | 1,314 | 1,314 | 1,307 | 1,307 | 29,300 |
| 2005/11/14 | 1,315 | 1,315 | 1,306 | 1,310 | 15,300 |
| 2005/11/11 | 1,315 | 1,315 | 1,308 | 1,310 | 22,700 |
| 2005/11/10 | 1,307 | 1,314 | 1,302 | 1,314 | 28,900 |
| 2005/11/09 | 1,310 | 1,310 | 1,300 | 1,307 | 14,900 |
| 2005/11/08 | 1,309 | 1,314 | 1,305 | 1,306 | 10,400 |
| 2005/11/07 | 1,292 | 1,314 | 1,291 | 1,308 | 23,600 |
| 2005/11/04 | 1,303 | 1,303 | 1,293 | 1,294 | 13,000 |
| 2005/11/02 | 1,301 | 1,305 | 1,292 | 1,292 | 15,800 |
| 2005/11/01 | 1,303 | 1,308 | 1,300 | 1,301 | 5,400 |
| 2005/10/31 | 1,294 | 1,316 | 1,294 | 1,303 | 15,600 |
| 2005/10/28 | 1,317 | 1,317 | 1,292 | 1,302 | 16,800 |
| 2005/10/27 | 1,295 | 1,320 | 1,295 | 1,318 | 33,400 |
| 2005/10/26 | 1,299 | 1,310 | 1,295 | 1,310 | 23,300 |
| 2005/10/25 | 1,294 | 1,303 | 1,291 | 1,296 | 21,400 |
| 2005/10/24 | 1,301 | 1,301 | 1,293 | 1,295 | 15,800 |
| 2005/10/21 | 1,300 | 1,302 | 1,290 | 1,302 | 30,000 |
| 2005/10/20 | 1,295 | 1,303 | 1,295 | 1,303 | 20,200 |
| 2005/10/19 | 1,303 | 1,303 | 1,291 | 1,297 | 37,100 |
| 2005/10/18 | 1,300 | 1,308 | 1,290 | 1,290 | 45,900 |
| 2005/10/17 | 1,280 | 1,300 | 1,275 | 1,300 | 64,200 |
| 2005/10/14 | 1,258 | 1,293 | 1,255 | 1,261 | 96,900 |
| 2005/10/13 | 1,232 | 1,239 | 1,232 | 1,239 | 27,800 |
| 2005/10/12 | 1,249 | 1,255 | 1,238 | 1,247 | 34,000 |
| 2005/10/11 | 1,231 | 1,248 | 1,231 | 1,248 | 18,900 |
| 2005/10/07 | 1,240 | 1,241 | 1,231 | 1,231 | 14,500 |
| 2005/10/06 | 1,245 | 1,246 | 1,235 | 1,235 | 19,000 |
| 2005/10/05 | 1,232 | 1,244 | 1,230 | 1,244 | 21,000 |
| 2005/10/04 | 1,224 | 1,239 | 1,224 | 1,237 | 21,000 |
| 2005/10/03 | 1,225 | 1,240 | 1,222 | 1,230 | 22,800 |
| 2005/09/30 | 1,237 | 1,240 | 1,224 | 1,224 | 38,200 |
| 2005/09/29 | 1,236 | 1,244 | 1,235 | 1,236 | 25,400 |
| 2005/09/28 | 1,245 | 1,245 | 1,235 | 1,240 | 15,600 |
| 2005/09/27 | 1,250 | 1,251 | 1,239 | 1,239 | 13,900 |
| 2005/09/26 | 1,245 | 1,251 | 1,238 | 1,245 | 33,800 |
| 2005/09/22 | 1,260 | 1,260 | 1,246 | 1,246 | 21,500 |
| 2005/09/21 | 1,250 | 1,256 | 1,245 | 1,254 | 21,300 |
| 2005/09/20 | 1,235 | 1,249 | 1,235 | 1,241 | 24,200 |
| 2005/09/16 | 1,238 | 1,243 | 1,235 | 1,238 | 32,100 |
| 2005/09/15 | 1,231 | 1,237 | 1,230 | 1,234 | 26,800 |
| 2005/09/14 | 1,230 | 1,237 | 1,226 | 1,232 | 35,200 |
| 2005/09/13 | 1,250 | 1,250 | 1,231 | 1,234 | 44,700 |
| 2005/09/12 | 1,259 | 1,259 | 1,249 | 1,249 | 26,900 |
| 2005/09/09 | 1,231 | 1,244 | 1,227 | 1,239 | 65,400 |
| 2005/09/08 | 1,231 | 1,231 | 1,221 | 1,223 | 43,600 |
| 2005/09/07 | 1,250 | 1,250 | 1,225 | 1,235 | 57,000 |
| 2005/09/06 | 1,269 | 1,269 | 1,262 | 1,262 | 13,700 |
| 2005/09/05 | 1,270 | 1,270 | 1,265 | 1,265 | 15,900 |
| 2005/09/02 | 1,264 | 1,269 | 1,264 | 1,268 | 16,000 |
| 2005/09/01 | 1,269 | 1,269 | 1,262 | 1,262 | 24,600 |
| 2005/08/31 | 1,259 | 1,269 | 1,253 | 1,260 | 19,500 |
| 2005/08/30 | 1,270 | 1,274 | 1,260 | 1,260 | 31,500 |
| 2005/08/29 | 1,295 | 1,295 | 1,271 | 1,272 | 50,300 |
| 2005/08/26 | 1,296 | 1,298 | 1,282 | 1,287 | 163,300 |
| 2005/08/25 | 1,316 | 1,317 | 1,311 | 1,311 | 251,100 |
| 2005/08/24 | 1,323 | 1,325 | 1,317 | 1,319 | 87,700 |
| 2005/08/23 | 1,318 | 1,324 | 1,318 | 1,321 | 54,400 |
| 2005/08/22 | 1,316 | 1,318 | 1,314 | 1,317 | 35,100 |
| 2005/08/19 | 1,316 | 1,319 | 1,313 | 1,313 | 31,100 |
| 2005/08/18 | 1,314 | 1,318 | 1,310 | 1,316 | 37,700 |
| 2005/08/17 | 1,305 | 1,310 | 1,300 | 1,307 | 36,900 |
| 2005/08/16 | 1,293 | 1,303 | 1,290 | 1,303 | 35,500 |
| 2005/08/15 | 1,288 | 1,292 | 1,287 | 1,289 | 13,400 |
| 2005/08/12 | 1,294 | 1,294 | 1,288 | 1,290 | 17,800 |
| 2005/08/11 | 1,292 | 1,294 | 1,285 | 1,290 | 13,300 |
| 2005/08/10 | 1,280 | 1,293 | 1,276 | 1,284 | 24,600 |
| 2005/08/09 | 1,254 | 1,278 | 1,254 | 1,269 | 14,400 |
| 2005/08/08 | 1,250 | 1,255 | 1,240 | 1,252 | 17,000 |
| 2005/08/05 | 1,268 | 1,270 | 1,250 | 1,252 | 21,400 |
| 2005/08/04 | 1,284 | 1,287 | 1,268 | 1,271 | 22,500 |
| 2005/08/03 | 1,290 | 1,291 | 1,285 | 1,286 | 14,300 |
| 2005/08/02 | 1,291 | 1,293 | 1,285 | 1,287 | 15,900 |
| 2005/08/01 | 1,285 | 1,295 | 1,285 | 1,291 | 17,900 |
| 2005/07/29 | 1,290 | 1,290 | 1,283 | 1,283 | 17,700 |
| 2005/07/28 | 1,281 | 1,288 | 1,281 | 1,287 | 17,900 |
| 2005/07/27 | 1,266 | 1,279 | 1,266 | 1,279 | 27,900 |
| 2005/07/26 | 1,261 | 1,264 | 1,256 | 1,260 | 13,900 |
| 2005/07/25 | 1,259 | 1,265 | 1,255 | 1,256 | 20,500 |
| 2005/07/22 | 1,254 | 1,256 | 1,251 | 1,253 | 20,700 |
| 2005/07/21 | 1,246 | 1,254 | 1,244 | 1,249 | 24,200 |
| 2005/07/20 | 1,239 | 1,246 | 1,237 | 1,242 | 15,500 |
| 2005/07/19 | 1,234 | 1,239 | 1,234 | 1,235 | 10,900 |
| 2005/07/15 | 1,235 | 1,237 | 1,231 | 1,234 | 17,200 |
| 2005/07/14 | 1,230 | 1,234 | 1,228 | 1,230 | 16,800 |
| 2005/07/13 | 1,228 | 1,230 | 1,228 | 1,230 | 10,600 |
| 2005/07/12 | 1,229 | 1,230 | 1,227 | 1,228 | 12,500 |
| 2005/07/11 | 1,227 | 1,229 | 1,225 | 1,229 | 13,000 |
| 2005/07/08 | 1,218 | 1,228 | 1,218 | 1,224 | 24,900 |
| 2005/07/07 | 1,217 | 1,228 | 1,216 | 1,218 | 17,200 |
| 2005/07/06 | 1,225 | 1,228 | 1,208 | 1,216 | 42,800 |
| 2005/07/05 | 1,228 | 1,229 | 1,224 | 1,224 | 14,100 |
| 2005/07/04 | 1,227 | 1,228 | 1,224 | 1,227 | 7,900 |
| 2005/07/01 | 1,219 | 1,225 | 1,218 | 1,221 | 12,800 |
| 2005/06/30 | 1,219 | 1,220 | 1,212 | 1,212 | 9,900 |
| 2005/06/29 | 1,221 | 1,221 | 1,210 | 1,212 | 12,500 |
| 2005/06/28 | 1,214 | 1,220 | 1,210 | 1,220 | 6,100 |
| 2005/06/27 | 1,213 | 1,213 | 1,204 | 1,210 | 7,200 |
| 2005/06/24 | 1,203 | 1,210 | 1,200 | 1,210 | 11,600 |
| 2005/06/23 | 1,204 | 1,207 | 1,202 | 1,203 | 9,500 |
| 2005/06/22 | 1,210 | 1,210 | 1,200 | 1,203 | 73,500 |
| 2005/06/21 | 1,223 | 1,228 | 1,222 | 1,224 | 15,300 |
| 2005/06/20 | 1,219 | 1,225 | 1,211 | 1,221 | 18,400 |
| 2005/06/17 | 1,199 | 1,214 | 1,199 | 1,210 | 17,800 |
| 2005/06/16 | 1,203 | 1,207 | 1,196 | 1,199 | 34,700 |
| 2005/06/15 | 1,205 | 1,208 | 1,201 | 1,203 | 5,600 |
| 2005/06/14 | 1,202 | 1,205 | 1,200 | 1,201 | 13,600 |
| 2005/06/13 | 1,211 | 1,215 | 1,205 | 1,205 | 13,400 |
| 2005/06/10 | 1,207 | 1,215 | 1,206 | 1,212 | 27,000 |
| 2005/06/09 | 1,210 | 1,210 | 1,205 | 1,206 | 8,600 |
| 2005/06/08 | 1,203 | 1,210 | 1,203 | 1,207 | 5,100 |
| 2005/06/07 | 1,207 | 1,211 | 1,205 | 1,210 | 8,100 |
| 2005/06/06 | 1,203 | 1,209 | 1,202 | 1,209 | 5,200 |
| 2005/06/03 | 1,209 | 1,209 | 1,203 | 1,204 | 1,300 |
| 2005/06/02 | 1,200 | 1,211 | 1,200 | 1,207 | 5,500 |
| 2005/06/01 | 1,201 | 1,213 | 1,201 | 1,211 | 11,800 |
| 2005/05/31 | 1,201 | 1,206 | 1,195 | 1,206 | 13,300 |
| 2005/05/30 | 1,197 | 1,201 | 1,195 | 1,201 | 14,300 |
| 2005/05/27 | 1,195 | 1,195 | 1,185 | 1,192 | 4,000 |
| 2005/05/26 | 1,185 | 1,194 | 1,185 | 1,192 | 4,400 |
| 2005/05/25 | 1,193 | 1,194 | 1,186 | 1,188 | 9,000 |
| 2005/05/24 | 1,198 | 1,198 | 1,189 | 1,189 | 8,400 |
| 2005/05/23 | 1,190 | 1,200 | 1,189 | 1,190 | 8,900 |
| 2005/05/20 | 1,196 | 1,197 | 1,190 | 1,191 | 13,300 |
| 2005/05/19 | 1,192 | 1,196 | 1,190 | 1,191 | 20,000 |
| 2005/05/18 | 1,197 | 1,199 | 1,191 | 1,191 | 10,600 |
| 2005/05/17 | 1,200 | 1,200 | 1,196 | 1,196 | 14,000 |
| 2005/05/16 | 1,193 | 1,199 | 1,192 | 1,197 | 10,100 |
| 2005/05/13 | 1,198 | 1,198 | 1,191 | 1,196 | 7,900 |
| 2005/05/12 | 1,199 | 1,202 | 1,197 | 1,197 | 4,200 |
| 2005/05/11 | 1,199 | 1,200 | 1,195 | 1,195 | 7,100 |
| 2005/05/10 | 1,200 | 1,204 | 1,196 | 1,198 | 17,300 |
| 2005/05/09 | 1,197 | 1,197 | 1,191 | 1,197 | 12,700 |
| 2005/05/06 | 1,193 | 1,199 | 1,192 | 1,196 | 5,400 |
| 2005/05/02 | 1,197 | 1,199 | 1,187 | 1,193 | 11,000 |
| 2005/04/28 | 1,185 | 1,190 | 1,183 | 1,184 | 11,500 |
| 2005/04/27 | 1,190 | 1,191 | 1,186 | 1,190 | 6,600 |
| 2005/04/26 | 1,183 | 1,191 | 1,183 | 1,191 | 6,500 |
| 2005/04/25 | 1,186 | 1,192 | 1,183 | 1,183 | 4,900 |
| 2005/04/22 | 1,184 | 1,187 | 1,177 | 1,186 | 6,200 |
| 2005/04/21 | 1,181 | 1,185 | 1,171 | 1,173 | 14,800 |
| 2005/04/20 | 1,188 | 1,190 | 1,182 | 1,182 | 8,200 |
| 2005/04/19 | 1,166 | 1,189 | 1,166 | 1,182 | 13,000 |
| 2005/04/18 | 1,181 | 1,183 | 1,154 | 1,163 | 35,400 |
| 2005/04/15 | 1,194 | 1,198 | 1,182 | 1,185 | 17,800 |
| 2005/04/14 | 1,185 | 1,197 | 1,183 | 1,197 | 17,200 |
| 2005/04/13 | 1,185 | 1,189 | 1,180 | 1,181 | 20,400 |
| 2005/04/12 | 1,195 | 1,195 | 1,185 | 1,185 | 15,500 |
| 2005/04/11 | 1,195 | 1,196 | 1,192 | 1,194 | 7,100 |
| 2005/04/08 | 1,200 | 1,200 | 1,194 | 1,194 | 9,200 |
| 2005/04/07 | 1,195 | 1,200 | 1,191 | 1,197 | 6,200 |
| 2005/04/06 | 1,198 | 1,199 | 1,193 | 1,199 | 7,200 |
| 2005/04/05 | 1,197 | 1,197 | 1,190 | 1,197 | 5,700 |
| 2005/04/04 | 1,199 | 1,200 | 1,190 | 1,197 | 15,300 |
| 2005/04/01 | 1,194 | 1,199 | 1,191 | 1,199 | 7,100 |
| 2005/03/31 | 1,189 | 1,199 | 1,182 | 1,199 | 13,500 |
| 2005/03/30 | 1,180 | 1,189 | 1,178 | 1,189 | 10,200 |
| 2005/03/29 | 1,190 | 1,195 | 1,178 | 1,180 | 12,500 |
| 2005/03/28 | 1,180 | 1,190 | 1,180 | 1,187 | 6,200 |
| 2005/03/25 | 1,190 | 1,194 | 1,185 | 1,194 | 6,700 |
| 2005/03/24 | 1,194 | 1,195 | 1,185 | 1,185 | 11,200 |
| 2005/03/23 | 1,199 | 1,199 | 1,192 | 1,195 | 16,500 |
| 2005/03/22 | 1,190 | 1,200 | 1,190 | 1,193 | 17,500 |
| 2005/03/18 | 1,185 | 1,196 | 1,185 | 1,195 | 11,100 |
| 2005/03/17 | 1,196 | 1,198 | 1,187 | 1,187 | 21,900 |
| 2005/03/16 | 1,190 | 1,193 | 1,182 | 1,186 | 8,700 |
| 2005/03/15 | 1,190 | 1,195 | 1,185 | 1,185 | 12,900 |
| 2005/03/14 | 1,195 | 1,195 | 1,190 | 1,190 | 7,900 |
| 2005/03/11 | 1,195 | 1,196 | 1,191 | 1,192 | 37,300 |
| 2005/03/10 | 1,177 | 1,195 | 1,177 | 1,185 | 13,400 |
| 2005/03/09 | 1,188 | 1,190 | 1,176 | 1,176 | 15,800 |
| 2005/03/08 | 1,190 | 1,194 | 1,189 | 1,189 | 10,400 |
| 2005/03/07 | 1,197 | 1,197 | 1,190 | 1,195 | 13,300 |
| 2005/03/04 | 1,192 | 1,197 | 1,191 | 1,195 | 8,700 |
| 2005/03/03 | 1,200 | 1,200 | 1,191 | 1,196 | 8,000 |
| 2005/03/02 | 1,184 | 1,200 | 1,184 | 1,199 | 35,700 |
| 2005/03/01 | 1,191 | 1,197 | 1,191 | 1,192 | 19,700 |
| 2005/02/28 | 1,197 | 1,197 | 1,191 | 1,192 | 17,000 |
| 2005/02/25 | 1,200 | 1,200 | 1,192 | 1,192 | 23,900 |
| 2005/02/24 | 1,194 | 1,203 | 1,194 | 1,201 | 36,000 |
| 2005/02/23 | 1,190 | 1,198 | 1,186 | 1,194 | 118,900 |
| 2005/02/22 | 1,215 | 1,218 | 1,210 | 1,210 | 203,600 |
| 2005/02/21 | 1,225 | 1,225 | 1,218 | 1,218 | 77,300 |
| 2005/02/18 | 1,229 | 1,230 | 1,225 | 1,226 | 43,000 |
| 2005/02/17 | 1,229 | 1,230 | 1,227 | 1,229 | 29,400 |
| 2005/02/16 | 1,226 | 1,230 | 1,226 | 1,227 | 29,400 |
| 2005/02/15 | 1,229 | 1,230 | 1,226 | 1,226 | 19,000 |
| 2005/02/14 | 1,228 | 1,230 | 1,222 | 1,226 | 18,300 |
| 2005/02/10 | 1,220 | 1,225 | 1,220 | 1,222 | 18,200 |
| 2005/02/09 | 1,223 | 1,224 | 1,216 | 1,224 | 18,400 |
| 2005/02/08 | 1,220 | 1,222 | 1,213 | 1,222 | 22,100 |
| 2005/02/07 | 1,208 | 1,220 | 1,205 | 1,217 | 25,300 |
| 2005/02/04 | 1,200 | 1,204 | 1,200 | 1,200 | 18,200 |
| 2005/02/03 | 1,199 | 1,202 | 1,196 | 1,202 | 15,700 |
| 2005/02/02 | 1,198 | 1,200 | 1,193 | 1,200 | 12,100 |
| 2005/02/01 | 1,194 | 1,197 | 1,187 | 1,197 | 13,000 |
| 2005/01/31 | 1,189 | 1,195 | 1,183 | 1,187 | 21,700 |
| 2005/01/28 | 1,195 | 1,195 | 1,187 | 1,188 | 15,100 |
| 2005/01/27 | 1,195 | 1,199 | 1,190 | 1,190 | 17,800 |
| 2005/01/26 | 1,192 | 1,195 | 1,190 | 1,190 | 15,100 |
| 2005/01/25 | 1,194 | 1,194 | 1,189 | 1,191 | 11,100 |
| 2005/01/24 | 1,193 | 1,200 | 1,190 | 1,190 | 18,800 |
| 2005/01/21 | 1,198 | 1,200 | 1,191 | 1,193 | 13,000 |
| 2005/01/20 | 1,200 | 1,210 | 1,196 | 1,199 | 54,400 |
| 2005/01/19 | 1,194 | 1,218 | 1,189 | 1,213 | 47,300 |
| 2005/01/18 | 1,185 | 1,191 | 1,183 | 1,186 | 13,700 |
| 2005/01/17 | 1,180 | 1,194 | 1,180 | 1,185 | 19,400 |
| 2005/01/14 | 1,183 | 1,183 | 1,173 | 1,178 | 22,900 |
| 2005/01/13 | 1,184 | 1,189 | 1,150 | 1,173 | 53,600 |
| 2005/01/12 | 1,185 | 1,185 | 1,182 | 1,183 | 15,300 |
| 2005/01/11 | 1,185 | 1,185 | 1,182 | 1,185 | 14,000 |
| 2005/01/07 | 1,181 | 1,184 | 1,180 | 1,183 | 8,600 |
| 2005/01/06 | 1,185 | 1,185 | 1,181 | 1,181 | 6,800 |
| 2005/01/05 | 1,171 | 1,182 | 1,171 | 1,175 | 7,900 |
| 2005/01/04 | 1,180 | 1,185 | 1,176 | 1,185 | 3,900 |