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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,451 | 1,466 | 1,446 | 1,446 | 13,200 |
| 2007/12/27 | 1,470 | 1,474 | 1,469 | 1,472 | 6,900 |
| 2007/12/26 | 1,475 | 1,480 | 1,463 | 1,470 | 8,900 |
| 2007/12/25 | 1,456 | 1,475 | 1,456 | 1,475 | 10,200 |
| 2007/12/21 | 1,465 | 1,467 | 1,450 | 1,456 | 12,100 |
| 2007/12/20 | 1,451 | 1,475 | 1,450 | 1,468 | 14,300 |
| 2007/12/19 | 1,448 | 1,465 | 1,448 | 1,450 | 11,600 |
| 2007/12/18 | 1,455 | 1,460 | 1,442 | 1,460 | 12,300 |
| 2007/12/17 | 1,467 | 1,468 | 1,455 | 1,457 | 19,500 |
| 2007/12/14 | 1,462 | 1,472 | 1,461 | 1,463 | 27,100 |
| 2007/12/13 | 1,469 | 1,476 | 1,461 | 1,461 | 10,800 |
| 2007/12/12 | 1,466 | 1,476 | 1,466 | 1,470 | 11,400 |
| 2007/12/11 | 1,478 | 1,483 | 1,470 | 1,477 | 13,200 |
| 2007/12/10 | 1,467 | 1,477 | 1,467 | 1,477 | 13,200 |
| 2007/12/07 | 1,468 | 1,475 | 1,465 | 1,467 | 12,000 |
| 2007/12/06 | 1,464 | 1,468 | 1,459 | 1,468 | 8,500 |
| 2007/12/05 | 1,430 | 1,467 | 1,430 | 1,464 | 23,700 |
| 2007/12/04 | 1,437 | 1,437 | 1,430 | 1,433 | 10,300 |
| 2007/12/03 | 1,435 | 1,439 | 1,430 | 1,433 | 12,200 |
| 2007/11/30 | 1,422 | 1,438 | 1,421 | 1,430 | 16,300 |
| 2007/11/29 | 1,430 | 1,444 | 1,430 | 1,438 | 14,900 |
| 2007/11/28 | 1,421 | 1,445 | 1,421 | 1,440 | 6,200 |
| 2007/11/27 | 1,430 | 1,441 | 1,412 | 1,441 | 11,200 |
| 2007/11/26 | 1,425 | 1,435 | 1,423 | 1,430 | 10,800 |
| 2007/11/22 | 1,408 | 1,424 | 1,408 | 1,423 | 16,500 |
| 2007/11/21 | 1,407 | 1,420 | 1,405 | 1,414 | 9,700 |
| 2007/11/20 | 1,402 | 1,409 | 1,401 | 1,407 | 9,900 |
| 2007/11/19 | 1,406 | 1,422 | 1,405 | 1,413 | 8,700 |
| 2007/11/16 | 1,403 | 1,408 | 1,396 | 1,405 | 7,800 |
| 2007/11/15 | 1,403 | 1,417 | 1,401 | 1,415 | 13,200 |
| 2007/11/14 | 1,384 | 1,399 | 1,384 | 1,398 | 7,300 |
| 2007/11/13 | 1,374 | 1,389 | 1,372 | 1,380 | 14,700 |
| 2007/11/12 | 1,390 | 1,391 | 1,365 | 1,371 | 23,000 |
| 2007/11/09 | 1,403 | 1,404 | 1,390 | 1,395 | 39,600 |
| 2007/11/08 | 1,410 | 1,410 | 1,400 | 1,403 | 16,800 |
| 2007/11/07 | 1,433 | 1,433 | 1,415 | 1,415 | 10,500 |
| 2007/11/06 | 1,418 | 1,433 | 1,418 | 1,433 | 6,300 |
| 2007/11/05 | 1,434 | 1,434 | 1,418 | 1,418 | 5,700 |
| 2007/11/02 | 1,424 | 1,435 | 1,420 | 1,425 | 7,000 |
| 2007/11/01 | 1,431 | 1,437 | 1,402 | 1,437 | 11,400 |
| 2007/10/31 | 1,403 | 1,427 | 1,400 | 1,427 | 11,900 |
| 2007/10/30 | 1,400 | 1,408 | 1,400 | 1,401 | 13,300 |
| 2007/10/29 | 1,409 | 1,410 | 1,401 | 1,406 | 15,600 |
| 2007/10/26 | 1,407 | 1,408 | 1,400 | 1,408 | 14,500 |
| 2007/10/25 | 1,407 | 1,416 | 1,404 | 1,406 | 14,900 |
| 2007/10/24 | 1,419 | 1,424 | 1,411 | 1,416 | 9,900 |
| 2007/10/23 | 1,414 | 1,420 | 1,406 | 1,420 | 9,200 |
| 2007/10/22 | 1,403 | 1,414 | 1,402 | 1,411 | 14,400 |
| 2007/10/19 | 1,426 | 1,430 | 1,415 | 1,416 | 9,700 |
| 2007/10/18 | 1,420 | 1,434 | 1,420 | 1,429 | 12,400 |
| 2007/10/17 | 1,430 | 1,438 | 1,425 | 1,425 | 13,800 |
| 2007/10/16 | 1,441 | 1,446 | 1,440 | 1,440 | 11,400 |
| 2007/10/15 | 1,432 | 1,440 | 1,432 | 1,436 | 6,100 |
| 2007/10/12 | 1,442 | 1,443 | 1,429 | 1,433 | 8,900 |
| 2007/10/11 | 1,440 | 1,441 | 1,425 | 1,441 | 20,100 |
| 2007/10/10 | 1,448 | 1,448 | 1,444 | 1,444 | 18,800 |
| 2007/10/09 | 1,431 | 1,459 | 1,431 | 1,448 | 24,800 |
| 2007/10/05 | 1,452 | 1,477 | 1,450 | 1,461 | 15,100 |
| 2007/10/04 | 1,461 | 1,475 | 1,453 | 1,471 | 16,300 |
| 2007/10/03 | 1,436 | 1,460 | 1,431 | 1,460 | 22,200 |
| 2007/10/02 | 1,441 | 1,446 | 1,426 | 1,444 | 12,700 |
| 2007/10/01 | 1,412 | 1,431 | 1,410 | 1,427 | 11,300 |
| 2007/09/28 | 1,443 | 1,443 | 1,412 | 1,426 | 5,800 |
| 2007/09/27 | 1,405 | 1,442 | 1,405 | 1,441 | 25,400 |
| 2007/09/26 | 1,401 | 1,406 | 1,394 | 1,405 | 13,500 |
| 2007/09/25 | 1,406 | 1,417 | 1,399 | 1,406 | 23,400 |
| 2007/09/21 | 1,406 | 1,414 | 1,404 | 1,412 | 8,800 |
| 2007/09/20 | 1,415 | 1,421 | 1,405 | 1,418 | 19,500 |
| 2007/09/19 | 1,416 | 1,428 | 1,410 | 1,428 | 10,600 |
| 2007/09/18 | 1,420 | 1,423 | 1,416 | 1,417 | 11,900 |
| 2007/09/14 | 1,420 | 1,428 | 1,420 | 1,424 | 31,400 |
| 2007/09/13 | 1,430 | 1,434 | 1,422 | 1,424 | 12,300 |
| 2007/09/12 | 1,426 | 1,435 | 1,422 | 1,422 | 15,000 |
| 2007/09/11 | 1,431 | 1,432 | 1,420 | 1,425 | 14,200 |
| 2007/09/10 | 1,440 | 1,443 | 1,431 | 1,435 | 24,000 |
| 2007/09/07 | 1,436 | 1,446 | 1,435 | 1,440 | 8,600 |
| 2007/09/06 | 1,438 | 1,448 | 1,435 | 1,437 | 16,700 |
| 2007/09/05 | 1,459 | 1,459 | 1,440 | 1,445 | 20,200 |
| 2007/09/04 | 1,451 | 1,465 | 1,442 | 1,465 | 22,200 |
| 2007/09/03 | 1,445 | 1,450 | 1,445 | 1,450 | 7,100 |
| 2007/08/31 | 1,446 | 1,450 | 1,436 | 1,450 | 24,400 |
| 2007/08/30 | 1,441 | 1,445 | 1,433 | 1,445 | 19,800 |
| 2007/08/29 | 1,445 | 1,451 | 1,435 | 1,441 | 35,300 |
| 2007/08/28 | 1,432 | 1,469 | 1,432 | 1,444 | 88,300 |
| 2007/08/27 | 1,493 | 1,500 | 1,483 | 1,493 | 159,700 |
| 2007/08/24 | 1,494 | 1,494 | 1,484 | 1,494 | 33,800 |
| 2007/08/23 | 1,485 | 1,496 | 1,477 | 1,493 | 33,500 |
| 2007/08/22 | 1,480 | 1,489 | 1,475 | 1,489 | 12,800 |
| 2007/08/21 | 1,472 | 1,481 | 1,468 | 1,477 | 20,700 |
| 2007/08/20 | 1,474 | 1,486 | 1,471 | 1,472 | 41,000 |
| 2007/08/17 | 1,472 | 1,479 | 1,460 | 1,460 | 23,500 |
| 2007/08/16 | 1,480 | 1,484 | 1,470 | 1,484 | 21,300 |
| 2007/08/15 | 1,496 | 1,497 | 1,480 | 1,481 | 20,600 |
| 2007/08/14 | 1,505 | 1,507 | 1,498 | 1,500 | 16,900 |
| 2007/08/13 | 1,507 | 1,515 | 1,503 | 1,508 | 24,400 |
| 2007/08/10 | 1,501 | 1,509 | 1,500 | 1,507 | 32,900 |
| 2007/08/09 | 1,497 | 1,505 | 1,496 | 1,504 | 43,900 |
| 2007/08/08 | 1,489 | 1,497 | 1,488 | 1,497 | 12,800 |
| 2007/08/07 | 1,495 | 1,497 | 1,490 | 1,490 | 11,800 |
| 2007/08/06 | 1,490 | 1,495 | 1,489 | 1,493 | 14,400 |
| 2007/08/03 | 1,486 | 1,493 | 1,483 | 1,490 | 21,700 |
| 2007/08/02 | 1,478 | 1,485 | 1,477 | 1,484 | 25,300 |
| 2007/08/01 | 1,485 | 1,485 | 1,475 | 1,476 | 12,000 |
| 2007/07/31 | 1,479 | 1,485 | 1,474 | 1,485 | 15,100 |
| 2007/07/30 | 1,465 | 1,478 | 1,465 | 1,478 | 17,700 |
| 2007/07/27 | 1,470 | 1,471 | 1,462 | 1,466 | 21,900 |
| 2007/07/26 | 1,483 | 1,483 | 1,475 | 1,475 | 13,400 |
| 2007/07/25 | 1,477 | 1,481 | 1,475 | 1,480 | 15,700 |
| 2007/07/24 | 1,480 | 1,484 | 1,470 | 1,480 | 38,000 |
| 2007/07/23 | 1,481 | 1,484 | 1,476 | 1,476 | 15,900 |
| 2007/07/20 | 1,485 | 1,488 | 1,480 | 1,480 | 15,100 |
| 2007/07/19 | 1,475 | 1,485 | 1,475 | 1,485 | 9,900 |
| 2007/07/18 | 1,485 | 1,485 | 1,475 | 1,480 | 12,200 |
| 2007/07/17 | 1,483 | 1,486 | 1,479 | 1,479 | 14,900 |
| 2007/07/13 | 1,485 | 1,489 | 1,480 | 1,483 | 12,600 |
| 2007/07/12 | 1,480 | 1,486 | 1,479 | 1,484 | 12,900 |
| 2007/07/11 | 1,483 | 1,488 | 1,478 | 1,482 | 23,000 |
| 2007/07/10 | 1,489 | 1,489 | 1,480 | 1,484 | 24,600 |
| 2007/07/09 | 1,485 | 1,490 | 1,475 | 1,488 | 34,300 |
| 2007/07/06 | 1,495 | 1,495 | 1,485 | 1,491 | 18,700 |
| 2007/07/05 | 1,491 | 1,494 | 1,490 | 1,494 | 8,400 |
| 2007/07/04 | 1,488 | 1,492 | 1,485 | 1,490 | 9,000 |
| 2007/07/03 | 1,484 | 1,491 | 1,483 | 1,491 | 4,200 |
| 2007/07/02 | 1,493 | 1,493 | 1,484 | 1,484 | 8,100 |
| 2007/06/29 | 1,485 | 1,488 | 1,480 | 1,485 | 11,800 |
| 2007/06/28 | 1,484 | 1,489 | 1,474 | 1,489 | 16,100 |
| 2007/06/27 | 1,481 | 1,481 | 1,460 | 1,467 | 37,100 |
| 2007/06/26 | 1,497 | 1,497 | 1,470 | 1,475 | 35,400 |
| 2007/06/25 | 1,502 | 1,505 | 1,486 | 1,486 | 25,900 |
| 2007/06/22 | 1,490 | 1,493 | 1,482 | 1,493 | 18,200 |
| 2007/06/21 | 1,494 | 1,500 | 1,490 | 1,491 | 15,300 |
| 2007/06/20 | 1,498 | 1,498 | 1,494 | 1,497 | 15,500 |
| 2007/06/19 | 1,500 | 1,505 | 1,495 | 1,503 | 21,500 |
| 2007/06/18 | 1,495 | 1,500 | 1,489 | 1,499 | 9,100 |
| 2007/06/15 | 1,495 | 1,499 | 1,490 | 1,499 | 10,200 |
| 2007/06/14 | 1,481 | 1,489 | 1,481 | 1,489 | 4,400 |
| 2007/06/13 | 1,481 | 1,491 | 1,478 | 1,483 | 9,000 |
| 2007/06/12 | 1,498 | 1,498 | 1,481 | 1,482 | 10,200 |
| 2007/06/11 | 1,498 | 1,499 | 1,490 | 1,498 | 16,900 |
| 2007/06/08 | 1,498 | 1,498 | 1,488 | 1,498 | 31,500 |
| 2007/06/07 | 1,487 | 1,497 | 1,487 | 1,496 | 4,900 |
| 2007/06/06 | 1,499 | 1,499 | 1,488 | 1,488 | 5,600 |
| 2007/06/05 | 1,495 | 1,499 | 1,489 | 1,498 | 18,400 |
| 2007/06/04 | 1,497 | 1,498 | 1,490 | 1,490 | 6,400 |
| 2007/06/01 | 1,495 | 1,496 | 1,490 | 1,495 | 7,900 |
| 2007/05/31 | 1,487 | 1,493 | 1,482 | 1,488 | 7,500 |
| 2007/05/30 | 1,490 | 1,490 | 1,477 | 1,480 | 12,900 |
| 2007/05/29 | 1,472 | 1,490 | 1,468 | 1,488 | 16,900 |
| 2007/05/28 | 1,480 | 1,480 | 1,467 | 1,471 | 7,100 |
| 2007/05/25 | 1,475 | 1,475 | 1,461 | 1,463 | 11,100 |
| 2007/05/24 | 1,468 | 1,479 | 1,461 | 1,475 | 9,600 |
| 2007/05/23 | 1,460 | 1,469 | 1,457 | 1,463 | 8,000 |
| 2007/05/22 | 1,460 | 1,462 | 1,452 | 1,459 | 10,000 |
| 2007/05/21 | 1,468 | 1,468 | 1,452 | 1,457 | 10,800 |
| 2007/05/18 | 1,470 | 1,470 | 1,456 | 1,457 | 18,800 |
| 2007/05/17 | 1,461 | 1,468 | 1,459 | 1,460 | 24,600 |
| 2007/05/16 | 1,469 | 1,473 | 1,462 | 1,465 | 18,900 |
| 2007/05/15 | 1,468 | 1,477 | 1,465 | 1,468 | 17,100 |
| 2007/05/14 | 1,470 | 1,484 | 1,467 | 1,482 | 15,500 |
| 2007/05/11 | 1,468 | 1,473 | 1,464 | 1,467 | 12,900 |
| 2007/05/10 | 1,479 | 1,481 | 1,470 | 1,470 | 18,400 |
| 2007/05/09 | 1,476 | 1,483 | 1,473 | 1,479 | 6,000 |
| 2007/05/08 | 1,488 | 1,488 | 1,475 | 1,485 | 11,700 |
| 2007/05/07 | 1,475 | 1,484 | 1,475 | 1,484 | 15,300 |
| 2007/05/02 | 1,465 | 1,479 | 1,465 | 1,479 | 11,300 |
| 2007/05/01 | 1,469 | 1,474 | 1,463 | 1,465 | 15,900 |
| 2007/04/27 | 1,466 | 1,468 | 1,460 | 1,468 | 9,900 |
| 2007/04/26 | 1,455 | 1,468 | 1,453 | 1,467 | 11,900 |
| 2007/04/25 | 1,452 | 1,456 | 1,449 | 1,453 | 16,600 |
| 2007/04/24 | 1,450 | 1,456 | 1,448 | 1,455 | 11,900 |
| 2007/04/23 | 1,451 | 1,463 | 1,450 | 1,450 | 23,800 |
| 2007/04/20 | 1,454 | 1,459 | 1,452 | 1,452 | 9,700 |
| 2007/04/19 | 1,461 | 1,464 | 1,454 | 1,457 | 15,000 |
| 2007/04/18 | 1,454 | 1,474 | 1,454 | 1,466 | 15,600 |
| 2007/04/17 | 1,472 | 1,475 | 1,453 | 1,455 | 21,300 |
| 2007/04/16 | 1,457 | 1,479 | 1,457 | 1,471 | 16,100 |
| 2007/04/13 | 1,467 | 1,472 | 1,457 | 1,459 | 20,900 |
| 2007/04/12 | 1,467 | 1,473 | 1,460 | 1,467 | 17,700 |
| 2007/04/11 | 1,462 | 1,474 | 1,462 | 1,467 | 12,100 |
| 2007/04/10 | 1,468 | 1,478 | 1,465 | 1,466 | 20,300 |
| 2007/04/09 | 1,461 | 1,478 | 1,461 | 1,477 | 17,500 |
| 2007/04/06 | 1,478 | 1,485 | 1,460 | 1,465 | 44,900 |
| 2007/04/05 | 1,477 | 1,479 | 1,472 | 1,473 | 12,900 |
| 2007/04/04 | 1,482 | 1,494 | 1,468 | 1,478 | 17,400 |
| 2007/04/03 | 1,466 | 1,483 | 1,466 | 1,473 | 15,900 |
| 2007/04/02 | 1,500 | 1,500 | 1,470 | 1,475 | 50,300 |
| 2007/03/30 | 1,488 | 1,488 | 1,471 | 1,471 | 8,500 |
| 2007/03/29 | 1,470 | 1,482 | 1,470 | 1,474 | 13,900 |
| 2007/03/28 | 1,471 | 1,476 | 1,467 | 1,474 | 18,000 |
| 2007/03/27 | 1,475 | 1,478 | 1,456 | 1,461 | 15,300 |
| 2007/03/26 | 1,480 | 1,480 | 1,469 | 1,477 | 13,400 |
| 2007/03/23 | 1,480 | 1,480 | 1,467 | 1,469 | 15,800 |
| 2007/03/22 | 1,489 | 1,495 | 1,458 | 1,475 | 17,300 |
| 2007/03/20 | 1,452 | 1,462 | 1,452 | 1,457 | 11,100 |
| 2007/03/19 | 1,455 | 1,469 | 1,451 | 1,451 | 15,500 |
| 2007/03/16 | 1,460 | 1,469 | 1,455 | 1,456 | 17,200 |
| 2007/03/15 | 1,490 | 1,490 | 1,455 | 1,455 | 15,900 |
| 2007/03/14 | 1,471 | 1,471 | 1,452 | 1,453 | 31,700 |
| 2007/03/13 | 1,495 | 1,495 | 1,475 | 1,475 | 20,300 |
| 2007/03/12 | 1,490 | 1,494 | 1,484 | 1,487 | 21,000 |
| 2007/03/09 | 1,490 | 1,499 | 1,485 | 1,487 | 32,000 |
| 2007/03/08 | 1,491 | 1,500 | 1,484 | 1,500 | 21,300 |
| 2007/03/07 | 1,472 | 1,522 | 1,470 | 1,497 | 48,300 |
| 2007/03/06 | 1,441 | 1,456 | 1,437 | 1,456 | 34,600 |
| 2007/03/05 | 1,459 | 1,467 | 1,445 | 1,446 | 32,600 |
| 2007/03/02 | 1,469 | 1,470 | 1,461 | 1,462 | 23,000 |
| 2007/03/01 | 1,480 | 1,482 | 1,461 | 1,470 | 36,700 |
| 2007/02/28 | 1,480 | 1,487 | 1,452 | 1,483 | 89,900 |
| 2007/02/27 | 1,518 | 1,525 | 1,486 | 1,495 | 98,500 |
| 2007/02/26 | 1,512 | 1,513 | 1,489 | 1,498 | 43,600 |
| 2007/02/23 | 1,508 | 1,516 | 1,500 | 1,514 | 122,700 |
| 2007/02/22 | 1,531 | 1,532 | 1,515 | 1,517 | 176,100 |
| 2007/02/21 | 1,535 | 1,539 | 1,532 | 1,537 | 70,700 |
| 2007/02/20 | 1,534 | 1,540 | 1,531 | 1,536 | 55,700 |
| 2007/02/19 | 1,535 | 1,536 | 1,531 | 1,534 | 29,600 |
| 2007/02/16 | 1,535 | 1,537 | 1,531 | 1,534 | 39,900 |
| 2007/02/15 | 1,534 | 1,538 | 1,532 | 1,535 | 25,600 |
| 2007/02/14 | 1,535 | 1,538 | 1,530 | 1,533 | 34,300 |
| 2007/02/13 | 1,541 | 1,544 | 1,537 | 1,539 | 25,200 |
| 2007/02/09 | 1,535 | 1,542 | 1,535 | 1,540 | 24,100 |
| 2007/02/08 | 1,536 | 1,540 | 1,535 | 1,535 | 19,800 |
| 2007/02/07 | 1,547 | 1,547 | 1,537 | 1,538 | 15,300 |
| 2007/02/06 | 1,539 | 1,547 | 1,533 | 1,540 | 13,700 |
| 2007/02/05 | 1,548 | 1,548 | 1,531 | 1,534 | 28,800 |
| 2007/02/02 | 1,550 | 1,554 | 1,549 | 1,549 | 23,500 |
| 2007/02/01 | 1,548 | 1,550 | 1,537 | 1,550 | 16,900 |
| 2007/01/31 | 1,547 | 1,547 | 1,531 | 1,538 | 16,500 |
| 2007/01/30 | 1,545 | 1,549 | 1,543 | 1,546 | 18,400 |
| 2007/01/29 | 1,526 | 1,539 | 1,525 | 1,533 | 20,600 |
| 2007/01/26 | 1,540 | 1,542 | 1,525 | 1,530 | 19,700 |
| 2007/01/25 | 1,551 | 1,553 | 1,531 | 1,533 | 33,300 |
| 2007/01/24 | 1,548 | 1,554 | 1,544 | 1,551 | 22,400 |
| 2007/01/23 | 1,530 | 1,550 | 1,530 | 1,540 | 27,600 |
| 2007/01/22 | 1,520 | 1,530 | 1,519 | 1,530 | 24,300 |
| 2007/01/19 | 1,512 | 1,515 | 1,507 | 1,514 | 20,100 |
| 2007/01/18 | 1,510 | 1,517 | 1,510 | 1,512 | 13,800 |
| 2007/01/17 | 1,514 | 1,516 | 1,505 | 1,515 | 15,500 |
| 2007/01/16 | 1,520 | 1,530 | 1,510 | 1,517 | 25,100 |
| 2007/01/15 | 1,498 | 1,520 | 1,496 | 1,520 | 34,900 |
| 2007/01/12 | 1,480 | 1,504 | 1,480 | 1,494 | 57,600 |
| 2007/01/11 | 1,470 | 1,498 | 1,470 | 1,479 | 52,400 |
| 2007/01/10 | 1,480 | 1,483 | 1,465 | 1,472 | 134,700 |
| 2007/01/09 | 1,517 | 1,533 | 1,516 | 1,533 | 17,500 |
| 2007/01/05 | 1,525 | 1,526 | 1,516 | 1,516 | 13,800 |
| 2007/01/04 | 1,507 | 1,521 | 1,506 | 1,521 | 14,400 |