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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,477 | 1,485 | 1,474 | 1,485 | 72,700 |
| 2013/12/27 | 1,459 | 1,477 | 1,456 | 1,477 | 63,800 |
| 2013/12/26 | 1,428 | 1,462 | 1,428 | 1,459 | 57,500 |
| 2013/12/25 | 1,439 | 1,440 | 1,425 | 1,428 | 97,400 |
| 2013/12/24 | 1,454 | 1,455 | 1,436 | 1,439 | 93,800 |
| 2013/12/20 | 1,466 | 1,466 | 1,449 | 1,454 | 80,300 |
| 2013/12/19 | 1,471 | 1,475 | 1,460 | 1,466 | 90,600 |
| 2013/12/18 | 1,471 | 1,479 | 1,469 | 1,471 | 50,600 |
| 2013/12/17 | 1,457 | 1,479 | 1,457 | 1,477 | 66,400 |
| 2013/12/16 | 1,467 | 1,470 | 1,455 | 1,457 | 45,300 |
| 2013/12/13 | 1,460 | 1,473 | 1,458 | 1,467 | 96,300 |
| 2013/12/12 | 1,459 | 1,469 | 1,455 | 1,460 | 49,000 |
| 2013/12/11 | 1,474 | 1,479 | 1,469 | 1,469 | 32,100 |
| 2013/12/10 | 1,479 | 1,479 | 1,470 | 1,479 | 50,800 |
| 2013/12/09 | 1,455 | 1,480 | 1,451 | 1,479 | 66,000 |
| 2013/12/06 | 1,460 | 1,463 | 1,453 | 1,455 | 40,200 |
| 2013/12/05 | 1,460 | 1,472 | 1,453 | 1,463 | 44,000 |
| 2013/12/04 | 1,468 | 1,470 | 1,461 | 1,461 | 40,100 |
| 2013/12/03 | 1,469 | 1,478 | 1,469 | 1,470 | 42,500 |
| 2013/12/02 | 1,471 | 1,476 | 1,469 | 1,469 | 45,600 |
| 2013/11/29 | 1,470 | 1,477 | 1,466 | 1,472 | 35,800 |
| 2013/11/28 | 1,466 | 1,470 | 1,462 | 1,470 | 27,700 |
| 2013/11/27 | 1,458 | 1,463 | 1,454 | 1,462 | 35,800 |
| 2013/11/26 | 1,456 | 1,460 | 1,454 | 1,457 | 25,400 |
| 2013/11/25 | 1,454 | 1,456 | 1,448 | 1,456 | 31,500 |
| 2013/11/22 | 1,448 | 1,454 | 1,444 | 1,447 | 45,900 |
| 2013/11/21 | 1,440 | 1,449 | 1,437 | 1,449 | 47,600 |
| 2013/11/20 | 1,434 | 1,440 | 1,434 | 1,440 | 31,600 |
| 2013/11/19 | 1,433 | 1,439 | 1,431 | 1,434 | 37,100 |
| 2013/11/18 | 1,436 | 1,436 | 1,431 | 1,433 | 26,600 |
| 2013/11/15 | 1,436 | 1,438 | 1,431 | 1,436 | 46,800 |
| 2013/11/14 | 1,428 | 1,437 | 1,428 | 1,436 | 34,500 |
| 2013/11/13 | 1,430 | 1,431 | 1,427 | 1,428 | 27,500 |
| 2013/11/12 | 1,423 | 1,430 | 1,418 | 1,430 | 39,800 |
| 2013/11/11 | 1,430 | 1,435 | 1,421 | 1,423 | 28,900 |
| 2013/11/08 | 1,435 | 1,437 | 1,429 | 1,430 | 18,800 |
| 2013/11/07 | 1,434 | 1,435 | 1,430 | 1,434 | 17,500 |
| 2013/11/06 | 1,422 | 1,434 | 1,422 | 1,430 | 16,500 |
| 2013/11/05 | 1,429 | 1,433 | 1,422 | 1,423 | 25,400 |
| 2013/11/01 | 1,433 | 1,439 | 1,418 | 1,422 | 28,400 |
| 2013/10/31 | 1,417 | 1,437 | 1,417 | 1,431 | 33,000 |
| 2013/10/30 | 1,430 | 1,438 | 1,420 | 1,420 | 60,700 |
| 2013/10/29 | 1,419 | 1,430 | 1,417 | 1,430 | 46,100 |
| 2013/10/28 | 1,415 | 1,418 | 1,410 | 1,417 | 13,900 |
| 2013/10/25 | 1,418 | 1,418 | 1,405 | 1,407 | 21,200 |
| 2013/10/24 | 1,403 | 1,418 | 1,397 | 1,418 | 18,700 |
| 2013/10/23 | 1,410 | 1,418 | 1,400 | 1,400 | 37,000 |
| 2013/10/22 | 1,407 | 1,410 | 1,405 | 1,410 | 21,100 |
| 2013/10/21 | 1,409 | 1,409 | 1,400 | 1,407 | 18,400 |
| 2013/10/18 | 1,400 | 1,404 | 1,396 | 1,398 | 33,600 |
| 2013/10/17 | 1,388 | 1,398 | 1,385 | 1,389 | 24,200 |
| 2013/10/16 | 1,400 | 1,400 | 1,382 | 1,386 | 35,300 |
| 2013/10/15 | 1,410 | 1,419 | 1,402 | 1,403 | 38,400 |
| 2013/10/11 | 1,398 | 1,408 | 1,388 | 1,396 | 35,500 |
| 2013/10/10 | 1,383 | 1,387 | 1,376 | 1,386 | 35,500 |
| 2013/10/09 | 1,351 | 1,370 | 1,351 | 1,370 | 28,200 |
| 2013/10/08 | 1,355 | 1,360 | 1,351 | 1,356 | 31,400 |
| 2013/10/07 | 1,362 | 1,366 | 1,358 | 1,361 | 33,100 |
| 2013/10/04 | 1,381 | 1,385 | 1,366 | 1,368 | 34,900 |
| 2013/10/03 | 1,380 | 1,390 | 1,380 | 1,382 | 21,700 |
| 2013/10/02 | 1,388 | 1,394 | 1,381 | 1,383 | 20,000 |
| 2013/10/01 | 1,410 | 1,410 | 1,386 | 1,387 | 36,500 |
| 2013/09/30 | 1,396 | 1,410 | 1,394 | 1,408 | 36,700 |
| 2013/09/27 | 1,397 | 1,400 | 1,396 | 1,399 | 19,600 |
| 2013/09/26 | 1,400 | 1,404 | 1,390 | 1,400 | 29,500 |
| 2013/09/25 | 1,399 | 1,404 | 1,390 | 1,399 | 39,600 |
| 2013/09/24 | 1,398 | 1,400 | 1,393 | 1,397 | 29,500 |
| 2013/09/20 | 1,398 | 1,404 | 1,387 | 1,395 | 39,400 |
| 2013/09/19 | 1,374 | 1,397 | 1,370 | 1,397 | 68,200 |
| 2013/09/18 | 1,366 | 1,377 | 1,358 | 1,365 | 35,800 |
| 2013/09/17 | 1,355 | 1,368 | 1,353 | 1,359 | 34,900 |
| 2013/09/13 | 1,360 | 1,370 | 1,352 | 1,357 | 69,100 |
| 2013/09/12 | 1,373 | 1,375 | 1,362 | 1,366 | 33,700 |
| 2013/09/11 | 1,380 | 1,384 | 1,371 | 1,375 | 32,600 |
| 2013/09/10 | 1,386 | 1,386 | 1,375 | 1,380 | 38,900 |
| 2013/09/09 | 1,383 | 1,388 | 1,365 | 1,376 | 57,200 |
| 2013/09/06 | 1,374 | 1,383 | 1,361 | 1,365 | 46,600 |
| 2013/09/05 | 1,390 | 1,390 | 1,372 | 1,374 | 53,100 |
| 2013/09/04 | 1,387 | 1,389 | 1,379 | 1,389 | 41,400 |
| 2013/09/03 | 1,383 | 1,390 | 1,380 | 1,386 | 32,200 |
| 2013/09/02 | 1,390 | 1,390 | 1,376 | 1,381 | 41,900 |
| 2013/08/30 | 1,429 | 1,429 | 1,388 | 1,390 | 79,500 |
| 2013/08/29 | 1,394 | 1,409 | 1,390 | 1,405 | 81,100 |
| 2013/08/28 | 1,385 | 1,403 | 1,381 | 1,381 | 283,800 |
| 2013/08/27 | 1,465 | 1,469 | 1,451 | 1,451 | 448,000 |
| 2013/08/26 | 1,484 | 1,487 | 1,481 | 1,481 | 114,800 |
| 2013/08/23 | 1,485 | 1,489 | 1,483 | 1,487 | 68,800 |
| 2013/08/22 | 1,480 | 1,487 | 1,480 | 1,483 | 54,800 |
| 2013/08/21 | 1,480 | 1,488 | 1,480 | 1,481 | 49,600 |
| 2013/08/20 | 1,486 | 1,490 | 1,481 | 1,481 | 44,300 |
| 2013/08/19 | 1,482 | 1,491 | 1,481 | 1,488 | 42,500 |
| 2013/08/16 | 1,483 | 1,488 | 1,480 | 1,482 | 29,000 |
| 2013/08/15 | 1,488 | 1,490 | 1,481 | 1,483 | 40,900 |
| 2013/08/14 | 1,482 | 1,488 | 1,482 | 1,488 | 21,700 |
| 2013/08/13 | 1,478 | 1,482 | 1,477 | 1,482 | 24,000 |
| 2013/08/12 | 1,472 | 1,479 | 1,468 | 1,474 | 32,600 |
| 2013/08/09 | 1,489 | 1,489 | 1,471 | 1,477 | 40,000 |
| 2013/08/08 | 1,479 | 1,489 | 1,473 | 1,479 | 39,500 |
| 2013/08/07 | 1,486 | 1,490 | 1,480 | 1,481 | 40,200 |
| 2013/08/06 | 1,480 | 1,489 | 1,474 | 1,488 | 40,000 |
| 2013/08/05 | 1,467 | 1,479 | 1,467 | 1,476 | 27,400 |
| 2013/08/02 | 1,470 | 1,470 | 1,460 | 1,467 | 37,600 |
| 2013/08/01 | 1,452 | 1,475 | 1,444 | 1,461 | 45,100 |
| 2013/07/31 | 1,460 | 1,469 | 1,450 | 1,451 | 38,800 |
| 2013/07/30 | 1,435 | 1,458 | 1,401 | 1,458 | 57,000 |
| 2013/07/29 | 1,461 | 1,464 | 1,449 | 1,449 | 49,500 |
| 2013/07/26 | 1,474 | 1,477 | 1,464 | 1,465 | 40,300 |
| 2013/07/25 | 1,480 | 1,483 | 1,471 | 1,474 | 35,000 |
| 2013/07/24 | 1,477 | 1,478 | 1,472 | 1,477 | 25,000 |
| 2013/07/23 | 1,469 | 1,474 | 1,465 | 1,471 | 31,000 |
| 2013/07/22 | 1,466 | 1,469 | 1,460 | 1,468 | 26,400 |
| 2013/07/19 | 1,467 | 1,470 | 1,458 | 1,460 | 40,700 |
| 2013/07/18 | 1,465 | 1,468 | 1,461 | 1,467 | 35,400 |
| 2013/07/17 | 1,460 | 1,465 | 1,456 | 1,461 | 23,600 |
| 2013/07/16 | 1,474 | 1,474 | 1,453 | 1,455 | 46,500 |
| 2013/07/12 | 1,478 | 1,478 | 1,460 | 1,464 | 70,900 |
| 2013/07/11 | 1,475 | 1,487 | 1,452 | 1,487 | 52,300 |
| 2013/07/10 | 1,469 | 1,479 | 1,463 | 1,475 | 43,700 |
| 2013/07/09 | 1,455 | 1,465 | 1,455 | 1,459 | 31,800 |
| 2013/07/08 | 1,450 | 1,465 | 1,450 | 1,455 | 46,400 |
| 2013/07/05 | 1,436 | 1,440 | 1,427 | 1,440 | 27,900 |
| 2013/07/04 | 1,420 | 1,435 | 1,418 | 1,432 | 32,300 |
| 2013/07/03 | 1,415 | 1,420 | 1,411 | 1,420 | 33,100 |
| 2013/07/02 | 1,406 | 1,415 | 1,392 | 1,414 | 45,900 |
| 2013/07/01 | 1,356 | 1,390 | 1,350 | 1,386 | 43,600 |
| 2013/06/28 | 1,335 | 1,350 | 1,332 | 1,350 | 45,100 |
| 2013/06/27 | 1,327 | 1,329 | 1,313 | 1,327 | 23,900 |
| 2013/06/26 | 1,325 | 1,335 | 1,311 | 1,312 | 23,300 |
| 2013/06/25 | 1,322 | 1,328 | 1,311 | 1,322 | 45,200 |
| 2013/06/24 | 1,311 | 1,323 | 1,311 | 1,314 | 25,500 |
| 2013/06/21 | 1,289 | 1,314 | 1,275 | 1,310 | 33,900 |
| 2013/06/20 | 1,304 | 1,313 | 1,298 | 1,299 | 27,600 |
| 2013/06/19 | 1,343 | 1,343 | 1,298 | 1,303 | 43,700 |
| 2013/06/18 | 1,336 | 1,346 | 1,317 | 1,322 | 24,100 |
| 2013/06/17 | 1,271 | 1,320 | 1,271 | 1,313 | 33,700 |
| 2013/06/14 | 1,282 | 1,298 | 1,271 | 1,272 | 70,800 |
| 2013/06/13 | 1,288 | 1,302 | 1,269 | 1,274 | 38,600 |
| 2013/06/12 | 1,269 | 1,310 | 1,253 | 1,306 | 41,800 |
| 2013/06/11 | 1,289 | 1,307 | 1,272 | 1,275 | 54,600 |
| 2013/06/10 | 1,282 | 1,312 | 1,272 | 1,286 | 64,500 |
| 2013/06/07 | 1,300 | 1,308 | 1,237 | 1,260 | 114,100 |
| 2013/06/06 | 1,320 | 1,364 | 1,320 | 1,328 | 90,800 |
| 2013/06/05 | 1,320 | 1,367 | 1,320 | 1,323 | 45,700 |
| 2013/06/04 | 1,320 | 1,320 | 1,285 | 1,320 | 65,600 |
| 2013/06/03 | 1,327 | 1,347 | 1,324 | 1,324 | 37,000 |
| 2013/05/31 | 1,331 | 1,350 | 1,328 | 1,348 | 42,800 |
| 2013/05/30 | 1,365 | 1,365 | 1,327 | 1,329 | 43,000 |
| 2013/05/29 | 1,349 | 1,384 | 1,336 | 1,369 | 43,800 |
| 2013/05/28 | 1,315 | 1,350 | 1,303 | 1,331 | 57,500 |
| 2013/05/27 | 1,380 | 1,380 | 1,326 | 1,328 | 82,900 |
| 2013/05/24 | 1,408 | 1,460 | 1,370 | 1,391 | 109,100 |
| 2013/05/23 | 1,440 | 1,448 | 1,385 | 1,386 | 97,400 |
| 2013/05/22 | 1,453 | 1,461 | 1,446 | 1,446 | 52,400 |
| 2013/05/21 | 1,466 | 1,475 | 1,454 | 1,471 | 43,900 |
| 2013/05/20 | 1,488 | 1,490 | 1,466 | 1,467 | 46,700 |
| 2013/05/17 | 1,462 | 1,490 | 1,420 | 1,482 | 65,600 |
| 2013/05/16 | 1,501 | 1,504 | 1,400 | 1,467 | 142,100 |
| 2013/05/15 | 1,526 | 1,542 | 1,490 | 1,503 | 67,900 |
| 2013/05/14 | 1,489 | 1,525 | 1,485 | 1,525 | 103,100 |
| 2013/05/13 | 1,495 | 1,500 | 1,470 | 1,484 | 69,100 |
| 2013/05/10 | 1,450 | 1,493 | 1,440 | 1,487 | 107,000 |
| 2013/05/09 | 1,444 | 1,450 | 1,438 | 1,444 | 46,200 |
| 2013/05/08 | 1,420 | 1,434 | 1,418 | 1,434 | 59,100 |
| 2013/05/07 | 1,392 | 1,420 | 1,392 | 1,420 | 90,700 |
| 2013/05/02 | 1,380 | 1,389 | 1,378 | 1,383 | 52,200 |
| 2013/05/01 | 1,390 | 1,390 | 1,372 | 1,377 | 57,800 |
| 2013/04/30 | 1,370 | 1,390 | 1,370 | 1,380 | 70,300 |
| 2013/04/26 | 1,340 | 1,388 | 1,337 | 1,370 | 112,300 |
| 2013/04/25 | 1,335 | 1,340 | 1,330 | 1,335 | 48,000 |
| 2013/04/24 | 1,305 | 1,329 | 1,305 | 1,329 | 60,100 |
| 2013/04/23 | 1,305 | 1,307 | 1,298 | 1,305 | 56,500 |
| 2013/04/22 | 1,282 | 1,315 | 1,282 | 1,305 | 83,100 |
| 2013/04/19 | 1,262 | 1,289 | 1,251 | 1,283 | 89,700 |
| 2013/04/18 | 1,250 | 1,265 | 1,246 | 1,258 | 89,900 |
| 2013/04/17 | 1,251 | 1,260 | 1,241 | 1,251 | 46,400 |
| 2013/04/16 | 1,240 | 1,260 | 1,240 | 1,258 | 154,400 |
| 2013/04/15 | 1,230 | 1,256 | 1,230 | 1,253 | 202,700 |
| 2013/04/12 | 1,202 | 1,203 | 1,194 | 1,195 | 35,800 |
| 2013/04/11 | 1,200 | 1,206 | 1,192 | 1,199 | 37,900 |
| 2013/04/10 | 1,198 | 1,202 | 1,193 | 1,199 | 34,300 |
| 2013/04/09 | 1,198 | 1,205 | 1,193 | 1,200 | 50,000 |
| 2013/04/08 | 1,200 | 1,200 | 1,191 | 1,197 | 60,800 |
| 2013/04/05 | 1,187 | 1,200 | 1,186 | 1,199 | 90,600 |
| 2013/04/04 | 1,162 | 1,186 | 1,157 | 1,186 | 53,700 |
| 2013/04/03 | 1,150 | 1,163 | 1,149 | 1,162 | 27,200 |
| 2013/04/02 | 1,152 | 1,156 | 1,141 | 1,142 | 68,000 |
| 2013/04/01 | 1,190 | 1,190 | 1,152 | 1,152 | 66,500 |
| 2013/03/29 | 1,190 | 1,190 | 1,185 | 1,185 | 38,000 |
| 2013/03/28 | 1,185 | 1,188 | 1,184 | 1,187 | 31,900 |
| 2013/03/27 | 1,182 | 1,184 | 1,175 | 1,183 | 41,300 |
| 2013/03/26 | 1,186 | 1,187 | 1,175 | 1,181 | 52,600 |
| 2013/03/25 | 1,179 | 1,183 | 1,176 | 1,183 | 47,700 |
| 2013/03/22 | 1,177 | 1,180 | 1,172 | 1,173 | 49,100 |
| 2013/03/21 | 1,170 | 1,176 | 1,170 | 1,173 | 43,100 |
| 2013/03/19 | 1,161 | 1,170 | 1,161 | 1,164 | 32,100 |
| 2013/03/18 | 1,174 | 1,175 | 1,160 | 1,161 | 52,500 |
| 2013/03/15 | 1,169 | 1,176 | 1,167 | 1,174 | 45,100 |
| 2013/03/14 | 1,167 | 1,170 | 1,165 | 1,170 | 46,000 |
| 2013/03/13 | 1,174 | 1,174 | 1,166 | 1,167 | 38,500 |
| 2013/03/12 | 1,172 | 1,174 | 1,166 | 1,166 | 34,700 |
| 2013/03/11 | 1,168 | 1,175 | 1,167 | 1,173 | 45,600 |
| 2013/03/08 | 1,161 | 1,170 | 1,161 | 1,167 | 78,600 |
| 2013/03/07 | 1,169 | 1,173 | 1,168 | 1,168 | 48,600 |
| 2013/03/06 | 1,175 | 1,175 | 1,161 | 1,164 | 34,500 |
| 2013/03/05 | 1,169 | 1,176 | 1,158 | 1,161 | 65,700 |
| 2013/03/04 | 1,163 | 1,170 | 1,161 | 1,166 | 52,200 |
| 2013/03/01 | 1,150 | 1,157 | 1,149 | 1,157 | 52,800 |
| 2013/02/28 | 1,160 | 1,161 | 1,150 | 1,150 | 76,200 |
| 2013/02/27 | 1,180 | 1,180 | 1,157 | 1,160 | 114,000 |
| 2013/02/26 | 1,188 | 1,195 | 1,180 | 1,182 | 290,000 |
| 2013/02/25 | 1,234 | 1,240 | 1,230 | 1,230 | 432,900 |
| 2013/02/22 | 1,240 | 1,242 | 1,237 | 1,237 | 79,900 |
| 2013/02/21 | 1,234 | 1,240 | 1,234 | 1,237 | 61,500 |
| 2013/02/20 | 1,232 | 1,238 | 1,231 | 1,235 | 47,900 |
| 2013/02/19 | 1,227 | 1,230 | 1,226 | 1,230 | 43,500 |
| 2013/02/18 | 1,210 | 1,224 | 1,210 | 1,223 | 61,400 |
| 2013/02/15 | 1,220 | 1,225 | 1,212 | 1,217 | 53,900 |
| 2013/02/14 | 1,226 | 1,227 | 1,218 | 1,222 | 48,500 |
| 2013/02/13 | 1,240 | 1,240 | 1,228 | 1,230 | 43,400 |
| 2013/02/12 | 1,240 | 1,245 | 1,238 | 1,238 | 41,100 |
| 2013/02/08 | 1,247 | 1,247 | 1,225 | 1,235 | 72,000 |
| 2013/02/07 | 1,249 | 1,250 | 1,244 | 1,244 | 34,300 |
| 2013/02/06 | 1,230 | 1,247 | 1,230 | 1,246 | 52,100 |
| 2013/02/05 | 1,235 | 1,250 | 1,222 | 1,231 | 85,400 |
| 2013/02/04 | 1,200 | 1,238 | 1,198 | 1,234 | 85,900 |
| 2013/02/01 | 1,174 | 1,187 | 1,174 | 1,187 | 33,800 |
| 2013/01/31 | 1,171 | 1,174 | 1,171 | 1,173 | 39,800 |
| 2013/01/30 | 1,167 | 1,174 | 1,162 | 1,174 | 41,600 |
| 2013/01/29 | 1,150 | 1,160 | 1,148 | 1,156 | 37,900 |
| 2013/01/28 | 1,148 | 1,150 | 1,144 | 1,147 | 44,000 |
| 2013/01/25 | 1,141 | 1,146 | 1,138 | 1,144 | 70,000 |
| 2013/01/24 | 1,135 | 1,140 | 1,134 | 1,140 | 30,800 |
| 2013/01/23 | 1,143 | 1,143 | 1,128 | 1,133 | 48,500 |
| 2013/01/22 | 1,145 | 1,150 | 1,140 | 1,144 | 42,100 |
| 2013/01/21 | 1,129 | 1,145 | 1,129 | 1,140 | 46,500 |
| 2013/01/18 | 1,110 | 1,128 | 1,105 | 1,128 | 56,900 |
| 2013/01/17 | 1,102 | 1,105 | 1,100 | 1,102 | 30,500 |
| 2013/01/16 | 1,103 | 1,104 | 1,100 | 1,100 | 27,900 |
| 2013/01/15 | 1,098 | 1,100 | 1,097 | 1,100 | 30,800 |
| 2013/01/11 | 1,086 | 1,097 | 1,085 | 1,095 | 38,000 |
| 2013/01/10 | 1,083 | 1,086 | 1,083 | 1,083 | 21,000 |
| 2013/01/09 | 1,085 | 1,085 | 1,082 | 1,083 | 21,900 |
| 2013/01/08 | 1,080 | 1,084 | 1,078 | 1,083 | 22,100 |
| 2013/01/07 | 1,076 | 1,079 | 1,075 | 1,078 | 22,000 |
| 2013/01/04 | 1,075 | 1,075 | 1,070 | 1,072 | 34,600 |