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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,085 | 1,098 | 1,085 | 1,090 | 2,800 |
| 2003/12/29 | 1,085 | 1,095 | 1,083 | 1,095 | 11,500 |
| 2003/12/26 | 1,090 | 1,092 | 1,081 | 1,083 | 6,400 |
| 2003/12/25 | 1,086 | 1,091 | 1,081 | 1,081 | 8,000 |
| 2003/12/24 | 1,090 | 1,093 | 1,084 | 1,092 | 6,900 |
| 2003/12/22 | 1,095 | 1,095 | 1,090 | 1,093 | 10,500 |
| 2003/12/19 | 1,080 | 1,095 | 1,080 | 1,095 | 9,600 |
| 2003/12/18 | 1,080 | 1,088 | 1,076 | 1,088 | 4,200 |
| 2003/12/17 | 1,080 | 1,085 | 1,080 | 1,080 | 7,200 |
| 2003/12/16 | 1,080 | 1,088 | 1,080 | 1,081 | 4,700 |
| 2003/12/15 | 1,075 | 1,080 | 1,075 | 1,079 | 8,000 |
| 2003/12/12 | 1,070 | 1,073 | 1,064 | 1,071 | 28,500 |
| 2003/12/11 | 1,061 | 1,070 | 1,061 | 1,061 | 5,300 |
| 2003/12/10 | 1,070 | 1,074 | 1,060 | 1,060 | 18,500 |
| 2003/12/09 | 1,056 | 1,066 | 1,056 | 1,066 | 10,300 |
| 2003/12/08 | 1,058 | 1,060 | 1,056 | 1,060 | 7,200 |
| 2003/12/05 | 1,060 | 1,063 | 1,055 | 1,058 | 7,400 |
| 2003/12/04 | 1,053 | 1,060 | 1,053 | 1,058 | 5,000 |
| 2003/12/03 | 1,055 | 1,060 | 1,053 | 1,053 | 7,400 |
| 2003/12/02 | 1,060 | 1,065 | 1,056 | 1,056 | 8,500 |
| 2003/12/01 | 1,054 | 1,060 | 1,051 | 1,060 | 6,900 |
| 2003/11/28 | 1,050 | 1,060 | 1,050 | 1,054 | 10,000 |
| 2003/11/27 | 1,054 | 1,060 | 1,050 | 1,052 | 7,400 |
| 2003/11/26 | 1,050 | 1,062 | 1,050 | 1,058 | 6,400 |
| 2003/11/25 | 1,045 | 1,064 | 1,040 | 1,056 | 9,900 |
| 2003/11/21 | 1,046 | 1,048 | 1,040 | 1,047 | 10,000 |
| 2003/11/20 | 1,043 | 1,045 | 1,032 | 1,040 | 10,800 |
| 2003/11/19 | 1,032 | 1,045 | 1,032 | 1,045 | 9,000 |
| 2003/11/18 | 1,050 | 1,050 | 1,032 | 1,043 | 11,800 |
| 2003/11/17 | 1,065 | 1,065 | 1,050 | 1,050 | 16,600 |
| 2003/11/14 | 1,060 | 1,068 | 1,050 | 1,057 | 14,700 |
| 2003/11/13 | 1,060 | 1,069 | 1,060 | 1,065 | 8,900 |
| 2003/11/12 | 1,060 | 1,069 | 1,060 | 1,060 | 5,700 |
| 2003/11/11 | 1,069 | 1,070 | 1,060 | 1,061 | 17,100 |
| 2003/11/10 | 1,075 | 1,075 | 1,067 | 1,069 | 13,900 |
| 2003/11/07 | 1,072 | 1,078 | 1,070 | 1,071 | 13,000 |
| 2003/11/06 | 1,076 | 1,080 | 1,072 | 1,072 | 3,600 |
| 2003/11/05 | 1,072 | 1,080 | 1,072 | 1,074 | 2,800 |
| 2003/11/04 | 1,079 | 1,080 | 1,073 | 1,076 | 8,000 |
| 2003/10/31 | 1,072 | 1,075 | 1,070 | 1,070 | 11,300 |
| 2003/10/30 | 1,074 | 1,075 | 1,072 | 1,072 | 7,400 |
| 2003/10/29 | 1,073 | 1,080 | 1,071 | 1,073 | 11,400 |
| 2003/10/28 | 1,073 | 1,078 | 1,072 | 1,072 | 6,700 |
| 2003/10/27 | 1,073 | 1,079 | 1,070 | 1,070 | 5,700 |
| 2003/10/24 | 1,096 | 1,096 | 1,070 | 1,078 | 11,200 |
| 2003/10/23 | 1,089 | 1,089 | 1,070 | 1,070 | 17,800 |
| 2003/10/22 | 1,091 | 1,096 | 1,088 | 1,088 | 11,000 |
| 2003/10/21 | 1,091 | 1,098 | 1,088 | 1,089 | 14,900 |
| 2003/10/20 | 1,090 | 1,100 | 1,090 | 1,091 | 7,700 |
| 2003/10/17 | 1,097 | 1,098 | 1,091 | 1,091 | 6,000 |
| 2003/10/16 | 1,092 | 1,099 | 1,091 | 1,092 | 6,600 |
| 2003/10/15 | 1,100 | 1,102 | 1,095 | 1,095 | 5,100 |
| 2003/10/14 | 1,098 | 1,102 | 1,092 | 1,092 | 10,500 |
| 2003/10/10 | 1,100 | 1,114 | 1,099 | 1,100 | 14,500 |
| 2003/10/09 | 1,098 | 1,108 | 1,098 | 1,100 | 9,000 |
| 2003/10/08 | 1,100 | 1,105 | 1,097 | 1,098 | 5,100 |
| 2003/10/07 | 1,096 | 1,101 | 1,095 | 1,099 | 6,300 |
| 2003/10/06 | 1,090 | 1,110 | 1,090 | 1,096 | 16,000 |
| 2003/10/03 | 1,085 | 1,095 | 1,085 | 1,092 | 7,400 |
| 2003/10/02 | 1,085 | 1,092 | 1,081 | 1,092 | 9,400 |
| 2003/10/01 | 1,092 | 1,092 | 1,080 | 1,086 | 17,300 |
| 2003/09/30 | 1,090 | 1,092 | 1,088 | 1,092 | 7,000 |
| 2003/09/29 | 1,092 | 1,092 | 1,085 | 1,085 | 7,900 |
| 2003/09/26 | 1,097 | 1,099 | 1,085 | 1,085 | 15,900 |
| 2003/09/25 | 1,095 | 1,095 | 1,075 | 1,086 | 14,700 |
| 2003/09/24 | 1,051 | 1,078 | 1,051 | 1,075 | 34,400 |
| 2003/09/22 | 983 | 1,083 | 983 | 1,069 | 103,500 |
| 2003/09/19 | 1,165 | 1,165 | 1,150 | 1,153 | 28,600 |
| 2003/09/18 | 1,160 | 1,164 | 1,158 | 1,160 | 10,700 |
| 2003/09/17 | 1,157 | 1,160 | 1,156 | 1,157 | 13,300 |
| 2003/09/16 | 1,158 | 1,165 | 1,156 | 1,160 | 11,800 |
| 2003/09/12 | 1,170 | 1,172 | 1,155 | 1,156 | 37,900 |
| 2003/09/11 | 1,160 | 1,162 | 1,156 | 1,156 | 11,200 |
| 2003/09/10 | 1,160 | 1,164 | 1,159 | 1,159 | 12,500 |
| 2003/09/09 | 1,157 | 1,160 | 1,152 | 1,159 | 12,800 |
| 2003/09/08 | 1,157 | 1,160 | 1,157 | 1,157 | 6,200 |
| 2003/09/05 | 1,164 | 1,164 | 1,156 | 1,156 | 6,500 |
| 2003/09/04 | 1,155 | 1,162 | 1,155 | 1,162 | 15,900 |
| 2003/09/03 | 1,156 | 1,160 | 1,151 | 1,155 | 17,000 |
| 2003/09/02 | 1,155 | 1,156 | 1,151 | 1,151 | 15,100 |
| 2003/09/01 | 1,160 | 1,165 | 1,151 | 1,156 | 10,100 |
| 2003/08/29 | 1,167 | 1,169 | 1,161 | 1,165 | 8,300 |
| 2003/08/28 | 1,170 | 1,170 | 1,160 | 1,167 | 11,600 |
| 2003/08/27 | 1,165 | 1,175 | 1,164 | 1,166 | 20,700 |
| 2003/08/26 | 1,168 | 1,171 | 1,131 | 1,165 | 55,500 |
| 2003/08/25 | 1,197 | 1,197 | 1,185 | 1,185 | 153,200 |
| 2003/08/22 | 1,198 | 1,199 | 1,194 | 1,196 | 37,400 |
| 2003/08/21 | 1,188 | 1,197 | 1,187 | 1,193 | 23,200 |
| 2003/08/20 | 1,188 | 1,190 | 1,182 | 1,189 | 26,400 |
| 2003/08/19 | 1,185 | 1,189 | 1,183 | 1,188 | 21,600 |
| 2003/08/18 | 1,185 | 1,189 | 1,183 | 1,185 | 30,600 |
| 2003/08/15 | 1,184 | 1,185 | 1,181 | 1,183 | 14,700 |
| 2003/08/14 | 1,184 | 1,185 | 1,181 | 1,184 | 15,200 |
| 2003/08/13 | 1,185 | 1,189 | 1,180 | 1,181 | 30,900 |
| 2003/08/12 | 1,182 | 1,183 | 1,181 | 1,181 | 9,300 |
| 2003/08/11 | 1,185 | 1,185 | 1,180 | 1,181 | 23,400 |
| 2003/08/08 | 1,185 | 1,185 | 1,180 | 1,180 | 22,700 |
| 2003/08/07 | 1,182 | 1,184 | 1,181 | 1,181 | 8,900 |
| 2003/08/06 | 1,183 | 1,186 | 1,181 | 1,182 | 8,800 |
| 2003/08/05 | 1,183 | 1,184 | 1,180 | 1,181 | 17,200 |
| 2003/08/04 | 1,189 | 1,189 | 1,183 | 1,183 | 15,900 |
| 2003/08/01 | 1,189 | 1,189 | 1,187 | 1,187 | 9,400 |
| 2003/07/31 | 1,181 | 1,184 | 1,181 | 1,182 | 12,400 |
| 2003/07/30 | 1,188 | 1,188 | 1,182 | 1,182 | 12,900 |
| 2003/07/29 | 1,188 | 1,189 | 1,180 | 1,181 | 15,600 |
| 2003/07/28 | 1,193 | 1,193 | 1,180 | 1,180 | 14,200 |
| 2003/07/25 | 1,183 | 1,188 | 1,180 | 1,180 | 19,500 |
| 2003/07/24 | 1,190 | 1,190 | 1,183 | 1,183 | 13,300 |
| 2003/07/23 | 1,185 | 1,189 | 1,183 | 1,187 | 12,700 |
| 2003/07/22 | 1,190 | 1,190 | 1,185 | 1,185 | 16,000 |
| 2003/07/18 | 1,190 | 1,193 | 1,187 | 1,187 | 7,600 |
| 2003/07/17 | 1,193 | 1,193 | 1,185 | 1,190 | 14,700 |
| 2003/07/16 | 1,188 | 1,192 | 1,187 | 1,187 | 18,600 |
| 2003/07/15 | 1,190 | 1,190 | 1,187 | 1,188 | 14,200 |
| 2003/07/14 | 1,198 | 1,198 | 1,188 | 1,188 | 18,300 |
| 2003/07/11 | 1,187 | 1,194 | 1,186 | 1,186 | 9,400 |
| 2003/07/10 | 1,195 | 1,198 | 1,187 | 1,187 | 14,300 |
| 2003/07/09 | 1,200 | 1,200 | 1,190 | 1,195 | 13,400 |
| 2003/07/08 | 1,198 | 1,199 | 1,192 | 1,196 | 5,900 |
| 2003/07/07 | 1,192 | 1,200 | 1,191 | 1,195 | 16,700 |
| 2003/07/04 | 1,199 | 1,199 | 1,190 | 1,190 | 8,200 |
| 2003/07/03 | 1,199 | 1,199 | 1,191 | 1,191 | 12,100 |
| 2003/07/02 | 1,199 | 1,199 | 1,189 | 1,189 | 10,400 |
| 2003/07/01 | 1,187 | 1,195 | 1,187 | 1,187 | 6,400 |
| 2003/06/30 | 1,200 | 1,200 | 1,187 | 1,187 | 8,500 |
| 2003/06/27 | 1,190 | 1,200 | 1,185 | 1,188 | 17,000 |
| 2003/06/26 | 1,188 | 1,190 | 1,186 | 1,186 | 5,100 |
| 2003/06/25 | 1,185 | 1,190 | 1,185 | 1,185 | 12,500 |
| 2003/06/24 | 1,189 | 1,190 | 1,184 | 1,184 | 8,500 |
| 2003/06/23 | 1,190 | 1,190 | 1,182 | 1,184 | 8,800 |
| 2003/06/20 | 1,187 | 1,187 | 1,181 | 1,181 | 6,800 |
| 2003/06/19 | 1,189 | 1,189 | 1,182 | 1,182 | 6,100 |
| 2003/06/18 | 1,181 | 1,187 | 1,181 | 1,181 | 11,000 |
| 2003/06/17 | 1,180 | 1,190 | 1,180 | 1,182 | 10,500 |
| 2003/06/16 | 1,179 | 1,186 | 1,175 | 1,186 | 6,000 |
| 2003/06/13 | 1,180 | 1,184 | 1,175 | 1,179 | 37,400 |
| 2003/06/12 | 1,184 | 1,188 | 1,182 | 1,182 | 3,500 |
| 2003/06/11 | 1,189 | 1,189 | 1,181 | 1,181 | 7,200 |
| 2003/06/10 | 1,190 | 1,190 | 1,180 | 1,185 | 12,900 |
| 2003/06/09 | 1,182 | 1,189 | 1,180 | 1,180 | 7,900 |
| 2003/06/06 | 1,185 | 1,189 | 1,179 | 1,189 | 5,000 |
| 2003/06/05 | 1,182 | 1,189 | 1,182 | 1,185 | 3,200 |
| 2003/06/04 | 1,181 | 1,190 | 1,181 | 1,183 | 4,400 |
| 2003/06/03 | 1,178 | 1,190 | 1,176 | 1,190 | 6,300 |
| 2003/06/02 | 1,185 | 1,191 | 1,177 | 1,177 | 15,200 |
| 2003/05/30 | 1,190 | 1,196 | 1,185 | 1,185 | 9,900 |
| 2003/05/29 | 1,185 | 1,190 | 1,178 | 1,190 | 11,000 |
| 2003/05/28 | 1,175 | 1,186 | 1,175 | 1,185 | 4,200 |
| 2003/05/27 | 1,175 | 1,180 | 1,175 | 1,175 | 6,000 |
| 2003/05/26 | 1,170 | 1,189 | 1,170 | 1,175 | 8,700 |
| 2003/05/23 | 1,167 | 1,187 | 1,166 | 1,187 | 4,700 |
| 2003/05/22 | 1,170 | 1,170 | 1,165 | 1,166 | 6,900 |
| 2003/05/21 | 1,178 | 1,178 | 1,165 | 1,165 | 3,400 |
| 2003/05/20 | 1,170 | 1,178 | 1,166 | 1,178 | 4,000 |
| 2003/05/19 | 1,170 | 1,170 | 1,161 | 1,166 | 14,900 |
| 2003/05/16 | 1,161 | 1,170 | 1,161 | 1,170 | 7,500 |
| 2003/05/15 | 1,160 | 1,171 | 1,160 | 1,165 | 9,000 |
| 2003/05/14 | 1,160 | 1,172 | 1,160 | 1,161 | 11,400 |
| 2003/05/13 | 1,160 | 1,166 | 1,157 | 1,158 | 5,500 |
| 2003/05/12 | 1,160 | 1,167 | 1,151 | 1,167 | 3,300 |
| 2003/05/09 | 1,160 | 1,165 | 1,160 | 1,165 | 11,800 |
| 2003/05/08 | 1,160 | 1,165 | 1,152 | 1,152 | 6,000 |
| 2003/05/07 | 1,150 | 1,164 | 1,148 | 1,154 | 3,600 |
| 2003/05/06 | 1,157 | 1,164 | 1,147 | 1,147 | 6,900 |
| 2003/05/02 | 1,155 | 1,155 | 1,145 | 1,147 | 6,000 |
| 2003/05/01 | 1,152 | 1,153 | 1,144 | 1,149 | 12,100 |
| 2003/04/30 | 1,140 | 1,155 | 1,140 | 1,145 | 4,400 |
| 2003/04/28 | 1,145 | 1,153 | 1,144 | 1,153 | 6,900 |
| 2003/04/25 | 1,150 | 1,154 | 1,142 | 1,144 | 6,200 |
| 2003/04/24 | 1,136 | 1,158 | 1,136 | 1,148 | 14,800 |
| 2003/04/23 | 1,150 | 1,159 | 1,145 | 1,145 | 3,600 |
| 2003/04/22 | 1,154 | 1,158 | 1,150 | 1,150 | 4,000 |
| 2003/04/21 | 1,150 | 1,157 | 1,145 | 1,156 | 8,700 |
| 2003/04/18 | 1,145 | 1,150 | 1,145 | 1,150 | 4,400 |
| 2003/04/17 | 1,143 | 1,150 | 1,143 | 1,150 | 4,000 |
| 2003/04/16 | 1,150 | 1,150 | 1,143 | 1,143 | 2,500 |
| 2003/04/15 | 1,148 | 1,150 | 1,136 | 1,150 | 8,100 |
| 2003/04/14 | 1,136 | 1,146 | 1,136 | 1,146 | 6,400 |
| 2003/04/11 | 1,141 | 1,149 | 1,139 | 1,146 | 8,900 |
| 2003/04/10 | 1,150 | 1,150 | 1,136 | 1,141 | 7,200 |
| 2003/04/09 | 1,149 | 1,149 | 1,136 | 1,148 | 5,900 |
| 2003/04/08 | 1,148 | 1,149 | 1,144 | 1,148 | 4,100 |
| 2003/04/07 | 1,140 | 1,147 | 1,132 | 1,147 | 3,600 |
| 2003/04/04 | 1,139 | 1,144 | 1,130 | 1,144 | 7,100 |
| 2003/04/03 | 1,149 | 1,150 | 1,133 | 1,137 | 5,200 |
| 2003/04/02 | 1,131 | 1,150 | 1,130 | 1,150 | 6,800 |
| 2003/04/01 | 1,130 | 1,141 | 1,130 | 1,141 | 3,900 |
| 2003/03/31 | 1,150 | 1,153 | 1,130 | 1,130 | 4,200 |
| 2003/03/28 | 1,150 | 1,155 | 1,142 | 1,142 | 9,300 |
| 2003/03/27 | 1,131 | 1,150 | 1,131 | 1,150 | 5,200 |
| 2003/03/26 | 1,150 | 1,158 | 1,130 | 1,158 | 9,000 |
| 2003/03/25 | 1,130 | 1,150 | 1,130 | 1,139 | 9,000 |
| 2003/03/24 | 1,140 | 1,160 | 1,140 | 1,159 | 13,700 |
| 2003/03/20 | 1,135 | 1,135 | 1,120 | 1,131 | 7,500 |
| 2003/03/19 | 1,119 | 1,130 | 1,118 | 1,125 | 6,700 |
| 2003/03/18 | 1,120 | 1,130 | 1,120 | 1,120 | 6,700 |
| 2003/03/17 | 1,125 | 1,125 | 1,118 | 1,125 | 11,800 |
| 2003/03/14 | 1,115 | 1,139 | 1,115 | 1,129 | 45,000 |
| 2003/03/13 | 1,128 | 1,135 | 1,123 | 1,135 | 6,300 |
| 2003/03/12 | 1,122 | 1,131 | 1,122 | 1,127 | 6,400 |
| 2003/03/11 | 1,120 | 1,145 | 1,120 | 1,130 | 6,500 |
| 2003/03/10 | 1,140 | 1,145 | 1,122 | 1,129 | 16,100 |
| 2003/03/07 | 1,149 | 1,149 | 1,126 | 1,126 | 13,000 |
| 2003/03/06 | 1,149 | 1,150 | 1,125 | 1,139 | 14,400 |
| 2003/03/05 | 1,138 | 1,140 | 1,125 | 1,136 | 7,800 |
| 2003/03/04 | 1,120 | 1,150 | 1,120 | 1,139 | 11,000 |
| 2003/03/03 | 1,112 | 1,140 | 1,112 | 1,138 | 10,500 |
| 2003/02/28 | 1,142 | 1,142 | 1,130 | 1,133 | 8,900 |
| 2003/02/27 | 1,146 | 1,150 | 1,142 | 1,150 | 15,600 |
| 2003/02/26 | 1,148 | 1,150 | 1,145 | 1,148 | 22,700 |
| 2003/02/25 | 1,142 | 1,160 | 1,141 | 1,142 | 36,100 |
| 2003/02/24 | 1,204 | 1,205 | 1,199 | 1,201 | 111,300 |
| 2003/02/21 | 1,204 | 1,205 | 1,200 | 1,203 | 33,300 |
| 2003/02/20 | 1,200 | 1,205 | 1,195 | 1,203 | 30,700 |
| 2003/02/19 | 1,198 | 1,200 | 1,195 | 1,195 | 15,700 |
| 2003/02/18 | 1,203 | 1,205 | 1,195 | 1,200 | 21,100 |
| 2003/02/17 | 1,190 | 1,210 | 1,190 | 1,196 | 20,700 |
| 2003/02/14 | 1,183 | 1,190 | 1,183 | 1,187 | 20,400 |
| 2003/02/13 | 1,190 | 1,190 | 1,181 | 1,185 | 12,300 |
| 2003/02/12 | 1,185 | 1,189 | 1,182 | 1,185 | 17,100 |
| 2003/02/10 | 1,170 | 1,185 | 1,170 | 1,185 | 20,900 |
| 2003/02/07 | 1,153 | 1,165 | 1,153 | 1,165 | 12,200 |
| 2003/02/06 | 1,156 | 1,160 | 1,155 | 1,160 | 10,100 |
| 2003/02/05 | 1,158 | 1,170 | 1,155 | 1,157 | 21,300 |
| 2003/02/04 | 1,167 | 1,167 | 1,151 | 1,158 | 10,700 |
| 2003/02/03 | 1,131 | 1,154 | 1,131 | 1,141 | 12,800 |
| 2003/01/31 | 1,140 | 1,143 | 1,133 | 1,133 | 11,000 |
| 2003/01/30 | 1,143 | 1,144 | 1,138 | 1,138 | 15,500 |
| 2003/01/29 | 1,148 | 1,148 | 1,142 | 1,144 | 20,200 |
| 2003/01/28 | 1,140 | 1,147 | 1,140 | 1,145 | 12,400 |
| 2003/01/27 | 1,150 | 1,150 | 1,141 | 1,143 | 12,800 |
| 2003/01/24 | 1,140 | 1,149 | 1,140 | 1,142 | 12,000 |
| 2003/01/23 | 1,147 | 1,147 | 1,136 | 1,141 | 10,400 |
| 2003/01/22 | 1,149 | 1,150 | 1,134 | 1,136 | 16,900 |
| 2003/01/21 | 1,145 | 1,149 | 1,141 | 1,148 | 9,300 |
| 2003/01/20 | 1,146 | 1,146 | 1,128 | 1,145 | 22,600 |
| 2003/01/17 | 1,121 | 1,134 | 1,121 | 1,126 | 13,700 |
| 2003/01/16 | 1,126 | 1,126 | 1,121 | 1,121 | 9,500 |
| 2003/01/15 | 1,111 | 1,138 | 1,111 | 1,126 | 12,800 |
| 2003/01/14 | 1,118 | 1,119 | 1,111 | 1,119 | 8,900 |
| 2003/01/10 | 1,120 | 1,121 | 1,100 | 1,100 | 17,700 |
| 2003/01/09 | 1,127 | 1,127 | 1,100 | 1,119 | 13,600 |
| 2003/01/08 | 1,119 | 1,121 | 1,112 | 1,112 | 8,800 |
| 2003/01/07 | 1,120 | 1,150 | 1,118 | 1,118 | 17,200 |
| 2003/01/06 | 1,109 | 1,119 | 1,100 | 1,118 | 7,000 |