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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,193 | 1,196 | 1,183 | 1,185 | 12,900 |
| 2009/12/29 | 1,198 | 1,198 | 1,191 | 1,193 | 6,900 |
| 2009/12/28 | 1,191 | 1,195 | 1,187 | 1,192 | 7,300 |
| 2009/12/25 | 1,186 | 1,190 | 1,180 | 1,186 | 8,300 |
| 2009/12/24 | 1,190 | 1,192 | 1,187 | 1,191 | 6,800 |
| 2009/12/22 | 1,199 | 1,199 | 1,193 | 1,193 | 6,700 |
| 2009/12/21 | 1,200 | 1,200 | 1,190 | 1,190 | 6,000 |
| 2009/12/18 | 1,188 | 1,199 | 1,187 | 1,199 | 23,300 |
| 2009/12/17 | 1,194 | 1,194 | 1,187 | 1,187 | 7,000 |
| 2009/12/16 | 1,185 | 1,199 | 1,175 | 1,188 | 12,500 |
| 2009/12/15 | 1,187 | 1,191 | 1,178 | 1,180 | 8,500 |
| 2009/12/14 | 1,192 | 1,194 | 1,172 | 1,187 | 10,200 |
| 2009/12/11 | 1,191 | 1,192 | 1,183 | 1,192 | 21,800 |
| 2009/12/10 | 1,186 | 1,190 | 1,185 | 1,190 | 6,900 |
| 2009/12/09 | 1,180 | 1,188 | 1,180 | 1,187 | 8,300 |
| 2009/12/08 | 1,187 | 1,191 | 1,181 | 1,188 | 9,400 |
| 2009/12/07 | 1,187 | 1,193 | 1,175 | 1,184 | 9,600 |
| 2009/12/04 | 1,187 | 1,187 | 1,173 | 1,180 | 4,500 |
| 2009/12/03 | 1,167 | 1,185 | 1,163 | 1,184 | 17,400 |
| 2009/12/02 | 1,180 | 1,180 | 1,158 | 1,169 | 12,800 |
| 2009/12/01 | 1,161 | 1,180 | 1,150 | 1,180 | 28,100 |
| 2009/11/30 | 1,134 | 1,165 | 1,124 | 1,161 | 29,200 |
| 2009/11/27 | 1,125 | 1,149 | 1,120 | 1,128 | 14,900 |
| 2009/11/26 | 1,140 | 1,150 | 1,140 | 1,145 | 4,200 |
| 2009/11/25 | 1,156 | 1,156 | 1,140 | 1,140 | 10,300 |
| 2009/11/24 | 1,172 | 1,172 | 1,157 | 1,157 | 11,700 |
| 2009/11/20 | 1,156 | 1,178 | 1,156 | 1,178 | 10,400 |
| 2009/11/19 | 1,163 | 1,165 | 1,150 | 1,164 | 9,700 |
| 2009/11/18 | 1,162 | 1,176 | 1,149 | 1,157 | 21,100 |
| 2009/11/17 | 1,185 | 1,185 | 1,168 | 1,178 | 11,300 |
| 2009/11/16 | 1,165 | 1,181 | 1,161 | 1,178 | 13,600 |
| 2009/11/13 | 1,150 | 1,164 | 1,150 | 1,164 | 12,600 |
| 2009/11/12 | 1,154 | 1,159 | 1,140 | 1,148 | 12,400 |
| 2009/11/11 | 1,160 | 1,160 | 1,142 | 1,146 | 4,900 |
| 2009/11/10 | 1,155 | 1,162 | 1,143 | 1,155 | 11,200 |
| 2009/11/09 | 1,152 | 1,152 | 1,142 | 1,143 | 5,700 |
| 2009/11/06 | 1,152 | 1,160 | 1,145 | 1,151 | 6,600 |
| 2009/11/05 | 1,147 | 1,163 | 1,147 | 1,159 | 7,300 |
| 2009/11/04 | 1,149 | 1,162 | 1,131 | 1,162 | 7,500 |
| 2009/11/02 | 1,156 | 1,160 | 1,147 | 1,160 | 6,800 |
| 2009/10/30 | 1,157 | 1,169 | 1,140 | 1,151 | 15,300 |
| 2009/10/29 | 1,135 | 1,152 | 1,127 | 1,144 | 16,300 |
| 2009/10/28 | 1,125 | 1,146 | 1,125 | 1,139 | 11,100 |
| 2009/10/27 | 1,160 | 1,160 | 1,124 | 1,136 | 23,100 |
| 2009/10/26 | 1,144 | 1,167 | 1,144 | 1,164 | 22,600 |
| 2009/10/23 | 1,129 | 1,147 | 1,129 | 1,136 | 11,800 |
| 2009/10/22 | 1,137 | 1,145 | 1,120 | 1,145 | 14,400 |
| 2009/10/21 | 1,134 | 1,140 | 1,122 | 1,139 | 11,000 |
| 2009/10/20 | 1,135 | 1,145 | 1,111 | 1,140 | 10,000 |
| 2009/10/19 | 1,126 | 1,134 | 1,115 | 1,131 | 12,800 |
| 2009/10/16 | 1,136 | 1,136 | 1,120 | 1,126 | 8,700 |
| 2009/10/15 | 1,133 | 1,137 | 1,128 | 1,135 | 15,700 |
| 2009/10/14 | 1,141 | 1,141 | 1,116 | 1,127 | 24,500 |
| 2009/10/13 | 1,142 | 1,150 | 1,140 | 1,140 | 7,100 |
| 2009/10/09 | 1,150 | 1,150 | 1,140 | 1,144 | 12,800 |
| 2009/10/08 | 1,175 | 1,175 | 1,146 | 1,148 | 14,800 |
| 2009/10/07 | 1,158 | 1,180 | 1,143 | 1,180 | 18,500 |
| 2009/10/06 | 1,160 | 1,160 | 1,142 | 1,156 | 12,100 |
| 2009/10/05 | 1,146 | 1,160 | 1,146 | 1,160 | 14,000 |
| 2009/10/02 | 1,134 | 1,140 | 1,125 | 1,140 | 9,500 |
| 2009/10/01 | 1,138 | 1,142 | 1,130 | 1,142 | 10,800 |
| 2009/09/30 | 1,150 | 1,158 | 1,132 | 1,158 | 13,300 |
| 2009/09/29 | 1,150 | 1,150 | 1,130 | 1,149 | 12,700 |
| 2009/09/28 | 1,133 | 1,149 | 1,127 | 1,149 | 11,300 |
| 2009/09/25 | 1,138 | 1,138 | 1,119 | 1,127 | 10,200 |
| 2009/09/24 | 1,095 | 1,138 | 1,095 | 1,138 | 26,300 |
| 2009/09/18 | 1,070 | 1,100 | 1,070 | 1,087 | 18,700 |
| 2009/09/17 | 1,106 | 1,110 | 1,060 | 1,069 | 42,600 |
| 2009/09/16 | 1,128 | 1,138 | 1,109 | 1,124 | 24,000 |
| 2009/09/15 | 1,150 | 1,156 | 1,139 | 1,148 | 9,900 |
| 2009/09/14 | 1,175 | 1,175 | 1,147 | 1,152 | 23,900 |
| 2009/09/11 | 1,193 | 1,193 | 1,172 | 1,173 | 28,700 |
| 2009/09/10 | 1,192 | 1,199 | 1,188 | 1,191 | 14,500 |
| 2009/09/09 | 1,194 | 1,204 | 1,189 | 1,189 | 12,000 |
| 2009/09/08 | 1,199 | 1,200 | 1,192 | 1,195 | 10,800 |
| 2009/09/07 | 1,185 | 1,204 | 1,185 | 1,199 | 12,500 |
| 2009/09/04 | 1,191 | 1,191 | 1,181 | 1,182 | 16,100 |
| 2009/09/03 | 1,181 | 1,198 | 1,181 | 1,185 | 12,400 |
| 2009/09/02 | 1,211 | 1,216 | 1,181 | 1,191 | 26,900 |
| 2009/09/01 | 1,213 | 1,224 | 1,213 | 1,219 | 11,100 |
| 2009/08/31 | 1,214 | 1,228 | 1,211 | 1,221 | 24,000 |
| 2009/08/28 | 1,222 | 1,224 | 1,214 | 1,217 | 13,600 |
| 2009/08/27 | 1,210 | 1,224 | 1,210 | 1,217 | 26,700 |
| 2009/08/26 | 1,225 | 1,227 | 1,210 | 1,220 | 96,400 |
| 2009/08/25 | 1,235 | 1,237 | 1,228 | 1,228 | 144,000 |
| 2009/08/24 | 1,232 | 1,238 | 1,232 | 1,235 | 54,800 |
| 2009/08/21 | 1,232 | 1,234 | 1,227 | 1,233 | 23,600 |
| 2009/08/20 | 1,234 | 1,238 | 1,230 | 1,232 | 23,700 |
| 2009/08/19 | 1,230 | 1,237 | 1,229 | 1,233 | 12,500 |
| 2009/08/18 | 1,228 | 1,235 | 1,227 | 1,228 | 18,400 |
| 2009/08/17 | 1,230 | 1,230 | 1,225 | 1,229 | 18,000 |
| 2009/08/14 | 1,222 | 1,230 | 1,222 | 1,228 | 22,900 |
| 2009/08/13 | 1,226 | 1,230 | 1,226 | 1,229 | 8,200 |
| 2009/08/12 | 1,230 | 1,230 | 1,223 | 1,226 | 16,500 |
| 2009/08/11 | 1,230 | 1,231 | 1,228 | 1,230 | 10,000 |
| 2009/08/10 | 1,237 | 1,237 | 1,223 | 1,228 | 12,200 |
| 2009/08/07 | 1,224 | 1,225 | 1,218 | 1,222 | 8,700 |
| 2009/08/06 | 1,221 | 1,225 | 1,217 | 1,221 | 8,300 |
| 2009/08/05 | 1,211 | 1,225 | 1,211 | 1,220 | 13,000 |
| 2009/08/04 | 1,210 | 1,218 | 1,210 | 1,213 | 9,900 |
| 2009/08/03 | 1,218 | 1,218 | 1,208 | 1,210 | 10,600 |
| 2009/07/31 | 1,211 | 1,213 | 1,207 | 1,207 | 8,700 |
| 2009/07/30 | 1,212 | 1,216 | 1,207 | 1,209 | 11,000 |
| 2009/07/29 | 1,205 | 1,216 | 1,205 | 1,208 | 14,100 |
| 2009/07/28 | 1,217 | 1,218 | 1,190 | 1,201 | 65,700 |
| 2009/07/27 | 1,236 | 1,248 | 1,231 | 1,237 | 11,900 |
| 2009/07/24 | 1,250 | 1,255 | 1,210 | 1,231 | 31,000 |
| 2009/07/23 | 1,242 | 1,254 | 1,242 | 1,252 | 17,900 |
| 2009/07/22 | 1,233 | 1,250 | 1,233 | 1,250 | 15,500 |
| 2009/07/21 | 1,230 | 1,238 | 1,218 | 1,234 | 10,500 |
| 2009/07/17 | 1,219 | 1,224 | 1,218 | 1,218 | 5,400 |
| 2009/07/16 | 1,229 | 1,229 | 1,211 | 1,211 | 10,900 |
| 2009/07/15 | 1,220 | 1,226 | 1,212 | 1,212 | 14,400 |
| 2009/07/14 | 1,230 | 1,236 | 1,212 | 1,227 | 17,400 |
| 2009/07/13 | 1,234 | 1,243 | 1,215 | 1,228 | 9,600 |
| 2009/07/10 | 1,233 | 1,233 | 1,212 | 1,221 | 11,000 |
| 2009/07/09 | 1,237 | 1,237 | 1,211 | 1,215 | 15,600 |
| 2009/07/08 | 1,219 | 1,244 | 1,212 | 1,244 | 22,100 |
| 2009/07/07 | 1,206 | 1,226 | 1,206 | 1,221 | 15,200 |
| 2009/07/06 | 1,224 | 1,224 | 1,204 | 1,205 | 20,700 |
| 2009/07/03 | 1,220 | 1,220 | 1,214 | 1,215 | 22,200 |
| 2009/07/02 | 1,269 | 1,269 | 1,232 | 1,233 | 20,400 |
| 2009/07/01 | 1,251 | 1,269 | 1,250 | 1,257 | 10,800 |
| 2009/06/30 | 1,270 | 1,272 | 1,252 | 1,257 | 9,200 |
| 2009/06/29 | 1,260 | 1,269 | 1,260 | 1,265 | 7,600 |
| 2009/06/26 | 1,268 | 1,269 | 1,260 | 1,261 | 8,600 |
| 2009/06/25 | 1,212 | 1,270 | 1,212 | 1,260 | 20,800 |
| 2009/06/24 | 1,207 | 1,228 | 1,207 | 1,212 | 6,100 |
| 2009/06/23 | 1,225 | 1,225 | 1,204 | 1,213 | 11,200 |
| 2009/06/22 | 1,212 | 1,239 | 1,212 | 1,225 | 10,900 |
| 2009/06/19 | 1,236 | 1,246 | 1,211 | 1,211 | 13,600 |
| 2009/06/18 | 1,245 | 1,245 | 1,224 | 1,242 | 6,800 |
| 2009/06/17 | 1,226 | 1,245 | 1,226 | 1,245 | 6,300 |
| 2009/06/16 | 1,241 | 1,251 | 1,212 | 1,225 | 15,700 |
| 2009/06/15 | 1,238 | 1,254 | 1,231 | 1,253 | 9,600 |
| 2009/06/12 | 1,247 | 1,247 | 1,230 | 1,241 | 19,000 |
| 2009/06/11 | 1,230 | 1,249 | 1,230 | 1,237 | 8,700 |
| 2009/06/10 | 1,233 | 1,249 | 1,230 | 1,248 | 9,000 |
| 2009/06/09 | 1,237 | 1,239 | 1,226 | 1,233 | 6,900 |
| 2009/06/08 | 1,236 | 1,244 | 1,235 | 1,240 | 8,200 |
| 2009/06/05 | 1,252 | 1,255 | 1,241 | 1,242 | 10,700 |
| 2009/06/04 | 1,248 | 1,275 | 1,248 | 1,261 | 8,900 |
| 2009/06/03 | 1,249 | 1,250 | 1,241 | 1,248 | 6,300 |
| 2009/06/02 | 1,249 | 1,267 | 1,241 | 1,263 | 13,100 |
| 2009/06/01 | 1,294 | 1,294 | 1,236 | 1,245 | 26,700 |
| 2009/05/29 | 1,172 | 1,319 | 1,157 | 1,307 | 74,200 |
| 2009/05/28 | 1,154 | 1,175 | 1,154 | 1,171 | 12,900 |
| 2009/05/27 | 1,161 | 1,175 | 1,152 | 1,152 | 11,500 |
| 2009/05/26 | 1,176 | 1,177 | 1,158 | 1,161 | 13,000 |
| 2009/05/25 | 1,166 | 1,180 | 1,157 | 1,176 | 11,800 |
| 2009/05/22 | 1,156 | 1,170 | 1,154 | 1,167 | 9,700 |
| 2009/05/21 | 1,150 | 1,157 | 1,149 | 1,156 | 6,700 |
| 2009/05/20 | 1,159 | 1,160 | 1,149 | 1,157 | 6,400 |
| 2009/05/19 | 1,149 | 1,157 | 1,130 | 1,154 | 10,500 |
| 2009/05/18 | 1,132 | 1,140 | 1,127 | 1,129 | 12,700 |
| 2009/05/15 | 1,151 | 1,167 | 1,146 | 1,159 | 7,300 |
| 2009/05/14 | 1,147 | 1,166 | 1,146 | 1,146 | 9,000 |
| 2009/05/13 | 1,160 | 1,174 | 1,141 | 1,155 | 10,300 |
| 2009/05/12 | 1,148 | 1,159 | 1,144 | 1,152 | 5,400 |
| 2009/05/11 | 1,177 | 1,177 | 1,146 | 1,146 | 9,000 |
| 2009/05/08 | 1,151 | 1,165 | 1,151 | 1,163 | 7,200 |
| 2009/05/07 | 1,173 | 1,173 | 1,143 | 1,143 | 3,900 |
| 2009/05/01 | 1,159 | 1,160 | 1,139 | 1,140 | 5,500 |
| 2009/04/30 | 1,138 | 1,169 | 1,138 | 1,144 | 11,400 |
| 2009/04/28 | 1,143 | 1,159 | 1,118 | 1,118 | 12,900 |
| 2009/04/27 | 1,143 | 1,165 | 1,142 | 1,143 | 5,400 |
| 2009/04/24 | 1,177 | 1,179 | 1,153 | 1,153 | 11,100 |
| 2009/04/23 | 1,194 | 1,200 | 1,173 | 1,176 | 13,900 |
| 2009/04/22 | 1,202 | 1,204 | 1,191 | 1,192 | 12,100 |
| 2009/04/21 | 1,201 | 1,208 | 1,194 | 1,200 | 14,600 |
| 2009/04/20 | 1,202 | 1,205 | 1,197 | 1,205 | 5,700 |
| 2009/04/17 | 1,205 | 1,210 | 1,201 | 1,205 | 12,200 |
| 2009/04/16 | 1,204 | 1,208 | 1,196 | 1,205 | 9,800 |
| 2009/04/15 | 1,208 | 1,208 | 1,199 | 1,202 | 6,600 |
| 2009/04/14 | 1,194 | 1,205 | 1,191 | 1,198 | 10,200 |
| 2009/04/13 | 1,190 | 1,205 | 1,190 | 1,205 | 15,900 |
| 2009/04/10 | 1,215 | 1,220 | 1,201 | 1,201 | 18,800 |
| 2009/04/09 | 1,199 | 1,202 | 1,194 | 1,200 | 15,000 |
| 2009/04/08 | 1,182 | 1,198 | 1,182 | 1,192 | 9,300 |
| 2009/04/07 | 1,198 | 1,198 | 1,188 | 1,193 | 4,400 |
| 2009/04/06 | 1,198 | 1,199 | 1,186 | 1,187 | 7,700 |
| 2009/04/03 | 1,196 | 1,199 | 1,187 | 1,197 | 12,200 |
| 2009/04/02 | 1,199 | 1,200 | 1,182 | 1,195 | 7,800 |
| 2009/04/01 | 1,173 | 1,200 | 1,168 | 1,198 | 13,100 |
| 2009/03/31 | 1,175 | 1,190 | 1,166 | 1,184 | 10,300 |
| 2009/03/30 | 1,180 | 1,199 | 1,179 | 1,180 | 14,500 |
| 2009/03/27 | 1,191 | 1,200 | 1,166 | 1,190 | 17,700 |
| 2009/03/26 | 1,160 | 1,186 | 1,160 | 1,186 | 20,300 |
| 2009/03/25 | 1,150 | 1,160 | 1,141 | 1,160 | 18,900 |
| 2009/03/24 | 1,144 | 1,150 | 1,140 | 1,149 | 16,700 |
| 2009/03/23 | 1,116 | 1,145 | 1,116 | 1,145 | 17,800 |
| 2009/03/19 | 1,136 | 1,136 | 1,126 | 1,130 | 7,700 |
| 2009/03/18 | 1,125 | 1,136 | 1,112 | 1,120 | 19,600 |
| 2009/03/17 | 1,125 | 1,136 | 1,110 | 1,126 | 7,800 |
| 2009/03/16 | 1,121 | 1,146 | 1,111 | 1,125 | 13,100 |
| 2009/03/13 | 1,092 | 1,120 | 1,092 | 1,120 | 34,800 |
| 2009/03/12 | 1,087 | 1,099 | 1,086 | 1,093 | 10,800 |
| 2009/03/11 | 1,074 | 1,099 | 1,074 | 1,086 | 8,200 |
| 2009/03/10 | 1,083 | 1,083 | 1,060 | 1,073 | 15,200 |
| 2009/03/09 | 1,094 | 1,106 | 1,082 | 1,083 | 29,800 |
| 2009/03/06 | 1,126 | 1,141 | 1,124 | 1,130 | 15,900 |
| 2009/03/05 | 1,119 | 1,150 | 1,111 | 1,141 | 37,800 |
| 2009/03/04 | 1,071 | 1,110 | 1,071 | 1,110 | 13,800 |
| 2009/03/03 | 1,073 | 1,090 | 1,060 | 1,088 | 11,900 |
| 2009/03/02 | 1,088 | 1,100 | 1,080 | 1,087 | 20,300 |
| 2009/02/27 | 1,084 | 1,108 | 1,084 | 1,108 | 15,000 |
| 2009/02/26 | 1,106 | 1,113 | 1,080 | 1,090 | 27,500 |
| 2009/02/25 | 1,129 | 1,129 | 1,098 | 1,119 | 29,000 |
| 2009/02/24 | 1,061 | 1,096 | 1,060 | 1,096 | 88,200 |
| 2009/02/23 | 1,113 | 1,117 | 1,085 | 1,099 | 135,700 |
| 2009/02/20 | 1,127 | 1,133 | 1,122 | 1,133 | 28,800 |
| 2009/02/19 | 1,142 | 1,143 | 1,129 | 1,134 | 14,100 |
| 2009/02/18 | 1,140 | 1,140 | 1,126 | 1,139 | 6,700 |
| 2009/02/17 | 1,144 | 1,144 | 1,130 | 1,139 | 13,300 |
| 2009/02/16 | 1,129 | 1,144 | 1,126 | 1,144 | 13,400 |
| 2009/02/13 | 1,125 | 1,135 | 1,112 | 1,129 | 9,100 |
| 2009/02/12 | 1,129 | 1,129 | 1,111 | 1,112 | 17,500 |
| 2009/02/10 | 1,127 | 1,141 | 1,125 | 1,128 | 10,800 |
| 2009/02/09 | 1,137 | 1,145 | 1,124 | 1,124 | 8,100 |
| 2009/02/06 | 1,146 | 1,147 | 1,140 | 1,141 | 7,300 |
| 2009/02/05 | 1,149 | 1,158 | 1,138 | 1,148 | 18,700 |
| 2009/02/04 | 1,135 | 1,148 | 1,135 | 1,148 | 8,900 |
| 2009/02/03 | 1,120 | 1,148 | 1,120 | 1,136 | 11,000 |
| 2009/02/02 | 1,122 | 1,130 | 1,119 | 1,126 | 7,700 |
| 2009/01/30 | 1,124 | 1,135 | 1,122 | 1,129 | 6,400 |
| 2009/01/29 | 1,138 | 1,138 | 1,125 | 1,135 | 13,000 |
| 2009/01/28 | 1,124 | 1,137 | 1,123 | 1,132 | 6,800 |
| 2009/01/27 | 1,118 | 1,133 | 1,115 | 1,123 | 17,300 |
| 2009/01/26 | 1,097 | 1,112 | 1,093 | 1,109 | 8,800 |
| 2009/01/23 | 1,090 | 1,090 | 1,080 | 1,090 | 9,300 |
| 2009/01/22 | 1,100 | 1,100 | 1,071 | 1,098 | 10,400 |
| 2009/01/21 | 1,063 | 1,117 | 1,063 | 1,080 | 34,800 |
| 2009/01/20 | 1,099 | 1,099 | 1,060 | 1,073 | 17,500 |
| 2009/01/19 | 1,113 | 1,130 | 1,092 | 1,097 | 14,300 |
| 2009/01/16 | 1,092 | 1,120 | 1,092 | 1,110 | 37,500 |
| 2009/01/15 | 1,100 | 1,100 | 1,080 | 1,084 | 23,200 |
| 2009/01/14 | 1,143 | 1,143 | 1,105 | 1,112 | 22,000 |
| 2009/01/13 | 1,172 | 1,185 | 1,145 | 1,145 | 21,900 |
| 2009/01/09 | 1,151 | 1,185 | 1,151 | 1,185 | 16,500 |
| 2009/01/08 | 1,160 | 1,175 | 1,142 | 1,143 | 23,400 |
| 2009/01/07 | 1,179 | 1,179 | 1,153 | 1,155 | 38,700 |
| 2009/01/06 | 1,178 | 1,190 | 1,168 | 1,170 | 10,500 |
| 2009/01/05 | 1,190 | 1,191 | 1,180 | 1,180 | 1,700 |