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 |
---|---|---|---|---|---|
1998/12/25 | 760 | 760 | 760 | 760 | 3,000 |
1998/12/24 | 760 | 760 | 760 | 760 | 4,000 |
1998/12/22 | 760 | 760 | 760 | 760 | 5,000 |
1998/12/21 | 780 | 780 | 780 | 780 | 1,000 |
1998/12/18 | 800 | 800 | 800 | 800 | 1,000 |
1998/12/17 | 780 | 780 | 780 | 780 | 3,000 |
1998/12/16 | 790 | 790 | 790 | 790 | 2,000 |
1998/12/15 | 790 | 790 | 790 | 790 | 1,000 |
1998/12/11 | 810 | 810 | 800 | 800 | 5,000 |
1998/12/10 | 800 | 810 | 800 | 810 | 7,000 |
1998/12/09 | 798 | 798 | 798 | 798 | 1,000 |
1998/12/08 | 780 | 788 | 780 | 788 | 4,000 |
1998/12/01 | 790 | 800 | 790 | 800 | 9,000 |
1998/11/30 | 770 | 830 | 770 | 830 | 3,000 |
1998/11/27 | 760 | 760 | 760 | 760 | 5,000 |
1998/11/25 | 755 | 755 | 755 | 755 | 1,000 |
1998/11/24 | 752 | 755 | 752 | 755 | 2,000 |
1998/11/19 | 752 | 752 | 752 | 752 | 11,000 |
1998/11/18 | 770 | 770 | 752 | 752 | 27,000 |
1998/11/16 | 770 | 770 | 770 | 770 | 2,000 |
1998/11/13 | 771 | 771 | 770 | 770 | 3,000 |
1998/11/12 | 770 | 770 | 770 | 770 | 2,000 |
1998/11/11 | 770 | 770 | 770 | 770 | 1,000 |
1998/11/10 | 760 | 765 | 760 | 765 | 3,000 |
1998/11/09 | 760 | 760 | 760 | 760 | 3,000 |
1998/11/06 | 760 | 760 | 760 | 760 | 1,000 |
1998/11/05 | 760 | 760 | 760 | 760 | 4,000 |
1998/11/04 | 760 | 760 | 760 | 760 | 3,000 |
1998/10/30 | 752 | 752 | 752 | 752 | 3,000 |
1998/10/29 | 751 | 752 | 751 | 752 | 4,000 |
1998/10/28 | 751 | 751 | 751 | 751 | 3,000 |
1998/10/27 | 751 | 751 | 751 | 751 | 3,000 |
1998/10/26 | 751 | 751 | 751 | 751 | 3,000 |
1998/10/23 | 751 | 751 | 751 | 751 | 3,000 |
1998/10/22 | 751 | 751 | 751 | 751 | 2,000 |
1998/10/21 | 751 | 751 | 751 | 751 | 2,000 |
1998/10/20 | 751 | 751 | 751 | 751 | 1,000 |
1998/10/15 | 750 | 750 | 750 | 750 | 1,000 |
1998/10/13 | 751 | 751 | 750 | 750 | 5,000 |
1998/10/12 | 750 | 750 | 750 | 750 | 3,000 |
1998/10/09 | 750 | 755 | 750 | 750 | 7,000 |
1998/10/07 | 760 | 760 | 750 | 750 | 2,000 |
1998/10/06 | 760 | 760 | 750 | 750 | 7,000 |
1998/10/05 | 750 | 750 | 750 | 750 | 1,000 |
1998/10/02 | 760 | 760 | 750 | 750 | 10,000 |
1998/10/01 | 770 | 771 | 760 | 760 | 12,000 |
1998/09/30 | 770 | 770 | 770 | 770 | 2,000 |
1998/09/29 | 770 | 770 | 770 | 770 | 2,000 |
1998/09/28 | 760 | 770 | 760 | 770 | 2,000 |
1998/09/25 | 760 | 760 | 760 | 760 | 1,000 |
1998/09/22 | 765 | 765 | 750 | 750 | 7,000 |
1998/09/21 | 765 | 765 | 765 | 765 | 4,000 |
1998/09/18 | 765 | 765 | 765 | 765 | 2,000 |
1998/09/17 | 765 | 765 | 765 | 765 | 1,000 |
1998/09/16 | 799 | 799 | 769 | 769 | 4,000 |
1998/09/14 | 799 | 799 | 799 | 799 | 3,000 |
1998/09/11 | 800 | 800 | 800 | 800 | 3,000 |
1998/09/10 | 800 | 800 | 800 | 800 | 8,000 |
1998/09/09 | 800 | 800 | 800 | 800 | 5,000 |
1998/09/08 | 800 | 800 | 800 | 800 | 4,000 |
1998/09/07 | 750 | 800 | 750 | 800 | 3,000 |
1998/09/04 | 750 | 750 | 750 | 750 | 12,000 |
1998/09/03 | 800 | 800 | 750 | 750 | 3,000 |
1998/09/02 | 729 | 740 | 729 | 740 | 2,000 |
1998/09/01 | 729 | 729 | 729 | 729 | 3,000 |
1998/08/31 | 729 | 729 | 729 | 729 | 3,000 |
1998/08/28 | 720 | 729 | 720 | 729 | 2,000 |
1998/08/27 | 740 | 740 | 730 | 730 | 2,000 |
1998/08/26 | 770 | 770 | 765 | 765 | 3,000 |
1998/08/25 | 789 | 789 | 781 | 781 | 10,000 |
1998/08/24 | 789 | 789 | 788 | 789 | 5,000 |
1998/08/21 | 799 | 799 | 789 | 789 | 6,000 |
1998/08/20 | 791 | 799 | 790 | 790 | 6,000 |
1998/08/19 | 799 | 799 | 790 | 790 | 11,000 |
1998/08/18 | 800 | 800 | 800 | 800 | 12,000 |
1998/08/17 | 810 | 810 | 800 | 800 | 19,000 |
1998/08/14 | 805 | 805 | 805 | 805 | 1,000 |
1998/08/12 | 805 | 805 | 805 | 805 | 2,000 |
1998/08/11 | 805 | 805 | 805 | 805 | 5,000 |
1998/08/10 | 805 | 810 | 805 | 805 | 12,000 |
1998/08/07 | 804 | 805 | 804 | 805 | 3,000 |
1998/08/06 | 805 | 805 | 804 | 804 | 6,000 |
1998/08/05 | 805 | 805 | 800 | 805 | 14,000 |
1998/08/04 | 810 | 810 | 805 | 805 | 16,000 |
1998/08/03 | 814 | 820 | 814 | 814 | 16,000 |
1998/07/31 | 810 | 810 | 810 | 810 | 2,000 |
1998/07/30 | 810 | 810 | 810 | 810 | 3,000 |
1998/07/29 | 803 | 805 | 803 | 805 | 10,000 |
1998/07/27 | 803 | 815 | 803 | 803 | 3,000 |
1998/07/24 | 810 | 810 | 803 | 803 | 9,000 |
1998/07/23 | 814 | 814 | 810 | 810 | 8,000 |
1998/07/22 | 810 | 810 | 810 | 810 | 4,000 |
1998/07/21 | 810 | 810 | 810 | 810 | 7,000 |
1998/07/17 | 800 | 810 | 800 | 809 | 4,000 |
1998/07/16 | 810 | 810 | 800 | 800 | 11,000 |
1998/07/15 | 815 | 815 | 810 | 810 | 8,000 |
1998/07/14 | 821 | 825 | 815 | 815 | 9,000 |
1998/07/13 | 821 | 821 | 821 | 821 | 3,000 |
1998/07/10 | 825 | 825 | 825 | 825 | 4,000 |
1998/07/09 | 824 | 825 | 824 | 825 | 5,000 |
1998/07/08 | 825 | 830 | 823 | 823 | 13,000 |
1998/07/07 | 790 | 825 | 790 | 825 | 12,000 |