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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,080 | 1,080 | 1,060 | 1,060 | 4,500 |
| 2001/12/27 | 1,060 | 1,079 | 1,060 | 1,079 | 9,500 |
| 2001/12/26 | 1,080 | 1,080 | 1,061 | 1,061 | 6,200 |
| 2001/12/25 | 1,084 | 1,090 | 1,060 | 1,079 | 32,900 |
| 2001/12/21 | 1,079 | 1,090 | 1,073 | 1,085 | 7,600 |
| 2001/12/20 | 1,084 | 1,090 | 1,073 | 1,089 | 7,900 |
| 2001/12/19 | 1,080 | 1,090 | 1,080 | 1,084 | 7,800 |
| 2001/12/18 | 1,090 | 1,090 | 1,080 | 1,090 | 4,200 |
| 2001/12/17 | 1,086 | 1,089 | 1,081 | 1,081 | 4,000 |
| 2001/12/14 | 1,080 | 1,095 | 1,080 | 1,080 | 25,700 |
| 2001/12/13 | 1,099 | 1,099 | 1,095 | 1,097 | 5,300 |
| 2001/12/12 | 1,099 | 1,099 | 1,080 | 1,090 | 3,800 |
| 2001/12/11 | 1,089 | 1,095 | 1,080 | 1,080 | 4,900 |
| 2001/12/10 | 1,100 | 1,101 | 1,080 | 1,090 | 21,900 |
| 2001/12/07 | 1,086 | 1,089 | 1,077 | 1,085 | 3,000 |
| 2001/12/06 | 1,090 | 1,090 | 1,082 | 1,089 | 2,500 |
| 2001/12/05 | 1,075 | 1,090 | 1,075 | 1,090 | 3,900 |
| 2001/12/04 | 1,070 | 1,090 | 1,070 | 1,090 | 4,300 |
| 2001/12/03 | 1,061 | 1,090 | 1,061 | 1,090 | 3,900 |
| 2001/11/30 | 1,061 | 1,070 | 1,060 | 1,060 | 5,000 |
| 2001/11/29 | 1,050 | 1,097 | 1,050 | 1,060 | 4,800 |
| 2001/11/28 | 1,090 | 1,100 | 1,060 | 1,060 | 5,400 |
| 2001/11/27 | 1,099 | 1,100 | 1,091 | 1,100 | 3,800 |
| 2001/11/26 | 1,090 | 1,099 | 1,090 | 1,099 | 7,200 |
| 2001/11/22 | 1,099 | 1,099 | 1,081 | 1,095 | 1,300 |
| 2001/11/21 | 1,099 | 1,099 | 1,084 | 1,096 | 2,300 |
| 2001/11/20 | 1,080 | 1,085 | 1,080 | 1,084 | 3,800 |
| 2001/11/19 | 1,100 | 1,110 | 1,080 | 1,084 | 4,300 |
| 2001/11/16 | 1,090 | 1,101 | 1,088 | 1,097 | 13,600 |
| 2001/11/15 | 1,080 | 1,090 | 1,078 | 1,090 | 10,400 |
| 2001/11/14 | 1,075 | 1,089 | 1,073 | 1,089 | 4,900 |
| 2001/11/13 | 1,066 | 1,075 | 1,062 | 1,075 | 4,100 |
| 2001/11/12 | 1,083 | 1,083 | 1,050 | 1,053 | 3,900 |
| 2001/11/09 | 1,090 | 1,090 | 1,050 | 1,070 | 8,400 |
| 2001/11/08 | 1,089 | 1,089 | 1,070 | 1,070 | 4,800 |
| 2001/11/07 | 1,088 | 1,088 | 1,050 | 1,085 | 8,500 |
| 2001/11/06 | 1,080 | 1,085 | 1,075 | 1,084 | 7,500 |
| 2001/11/05 | 1,050 | 1,070 | 1,050 | 1,070 | 7,700 |
| 2001/11/02 | 1,026 | 1,059 | 1,026 | 1,048 | 9,700 |
| 2001/11/01 | 1,069 | 1,069 | 1,025 | 1,026 | 7,200 |
| 2001/10/31 | 1,030 | 1,050 | 1,030 | 1,045 | 7,100 |
| 2001/10/30 | 1,044 | 1,050 | 1,030 | 1,035 | 10,900 |
| 2001/10/29 | 1,060 | 1,070 | 1,058 | 1,061 | 10,400 |
| 2001/10/26 | 1,078 | 1,083 | 1,070 | 1,083 | 10,200 |
| 2001/10/25 | 1,071 | 1,078 | 1,060 | 1,078 | 17,700 |
| 2001/10/24 | 1,041 | 1,075 | 1,041 | 1,060 | 10,200 |
| 2001/10/23 | 1,050 | 1,073 | 1,040 | 1,073 | 11,100 |
| 2001/10/22 | 1,065 | 1,065 | 1,044 | 1,044 | 8,600 |
| 2001/10/19 | 1,059 | 1,070 | 1,000 | 1,067 | 6,500 |
| 2001/10/18 | 1,080 | 1,080 | 1,057 | 1,060 | 13,500 |
| 2001/10/17 | 1,091 | 1,092 | 1,081 | 1,089 | 6,300 |
| 2001/10/16 | 1,090 | 1,102 | 1,090 | 1,101 | 6,900 |
| 2001/10/15 | 1,100 | 1,110 | 1,091 | 1,110 | 30,100 |
| 2001/10/12 | 1,117 | 1,120 | 1,055 | 1,119 | 7,600 |
| 2001/10/11 | 1,114 | 1,115 | 1,080 | 1,115 | 11,300 |
| 2001/10/10 | 1,120 | 1,120 | 1,112 | 1,112 | 14,700 |
| 2001/10/09 | 1,106 | 1,110 | 1,102 | 1,110 | 8,300 |
| 2001/10/05 | 1,111 | 1,122 | 1,106 | 1,106 | 8,600 |
| 2001/10/04 | 1,098 | 1,111 | 1,094 | 1,111 | 12,100 |
| 2001/10/03 | 1,100 | 1,100 | 1,088 | 1,099 | 11,400 |
| 2001/10/02 | 1,066 | 1,100 | 1,066 | 1,100 | 11,300 |
| 2001/10/01 | 1,050 | 1,074 | 1,043 | 1,066 | 11,800 |
| 2001/09/28 | 1,000 | 1,030 | 1,000 | 1,029 | 11,800 |
| 2001/09/27 | 1,000 | 1,008 | 999 | 1,008 | 11,500 |
| 2001/09/26 | 1,010 | 1,010 | 990 | 1,000 | 10,500 |
| 2001/09/25 | 1,000 | 1,010 | 988 | 1,010 | 7,600 |
| 2001/09/21 | 990 | 1,020 | 981 | 1,020 | 35,000 |
| 2001/09/20 | 995 | 1,010 | 975 | 1,010 | 9,500 |
| 2001/09/19 | 950 | 999 | 950 | 998 | 14,700 |
| 2001/09/18 | 960 | 960 | 920 | 952 | 16,000 |
| 2001/09/17 | 960 | 960 | 940 | 960 | 28,600 |
| 2001/09/14 | 960 | 980 | 950 | 960 | 25,200 |
| 2001/09/13 | 961 | 965 | 950 | 965 | 18,600 |
| 2001/09/12 | 980 | 999 | 950 | 970 | 30,000 |
| 2001/09/11 | 1,005 | 1,020 | 991 | 1,020 | 9,600 |
| 2001/09/10 | 1,000 | 1,000 | 990 | 999 | 23,700 |
| 2001/09/07 | 1,000 | 1,003 | 995 | 1,000 | 24,800 |
| 2001/09/06 | 1,000 | 1,008 | 1,000 | 1,007 | 12,900 |
| 2001/09/05 | 1,010 | 1,010 | 1,000 | 1,000 | 17,600 |
| 2001/09/04 | 1,049 | 1,049 | 1,000 | 1,027 | 20,800 |
| 2001/09/03 | 1,055 | 1,059 | 1,045 | 1,045 | 20,700 |
| 2001/08/31 | 1,058 | 1,060 | 1,051 | 1,059 | 16,000 |
| 2001/08/30 | 1,052 | 1,060 | 1,050 | 1,060 | 18,400 |
| 2001/08/29 | 1,064 | 1,064 | 1,051 | 1,056 | 28,400 |
| 2001/08/28 | 1,040 | 1,075 | 1,040 | 1,068 | 49,000 |
| 2001/08/27 | 1,100 | 1,120 | 1,050 | 1,080 | 159,400 |
| 2001/08/24 | 1,186 | 1,190 | 1,170 | 1,180 | 29,300 |
| 2001/08/23 | 1,170 | 1,175 | 1,166 | 1,170 | 23,100 |
| 2001/08/22 | 1,164 | 1,169 | 1,160 | 1,164 | 17,600 |
| 2001/08/21 | 1,164 | 1,164 | 1,157 | 1,159 | 15,600 |
| 2001/08/20 | 1,155 | 1,169 | 1,148 | 1,148 | 30,200 |
| 2001/08/17 | 1,158 | 1,160 | 1,148 | 1,154 | 30,200 |
| 2001/08/16 | 1,151 | 1,153 | 1,146 | 1,150 | 24,900 |
| 2001/08/15 | 1,150 | 1,156 | 1,150 | 1,155 | 21,600 |
| 2001/08/14 | 1,148 | 1,159 | 1,146 | 1,150 | 24,500 |
| 2001/08/13 | 1,150 | 1,169 | 1,148 | 1,148 | 25,400 |
| 2001/08/10 | 1,150 | 1,171 | 1,150 | 1,155 | 37,800 |
| 2001/08/09 | 1,170 | 1,170 | 1,150 | 1,150 | 44,900 |
| 2001/08/08 | 1,190 | 1,190 | 1,170 | 1,175 | 24,900 |
| 2001/08/07 | 1,190 | 1,190 | 1,178 | 1,180 | 19,500 |
| 2001/08/06 | 1,194 | 1,194 | 1,180 | 1,190 | 20,300 |
| 2001/08/03 | 1,191 | 1,191 | 1,187 | 1,187 | 9,300 |
| 2001/08/02 | 1,184 | 1,195 | 1,184 | 1,195 | 15,000 |
| 2001/08/01 | 1,197 | 1,200 | 1,187 | 1,189 | 15,600 |
| 2001/07/31 | 1,176 | 1,199 | 1,175 | 1,197 | 5,300 |
| 2001/07/30 | 1,183 | 1,198 | 1,176 | 1,176 | 8,600 |
| 2001/07/27 | 1,179 | 1,180 | 1,175 | 1,180 | 15,100 |
| 2001/07/26 | 1,183 | 1,183 | 1,170 | 1,172 | 12,600 |
| 2001/07/25 | 1,169 | 1,183 | 1,169 | 1,183 | 16,400 |
| 2001/07/24 | 1,179 | 1,179 | 1,151 | 1,173 | 7,500 |
| 2001/07/23 | 1,150 | 1,155 | 1,145 | 1,145 | 15,800 |
| 2001/07/19 | 1,150 | 1,153 | 1,115 | 1,140 | 44,300 |
| 2001/07/18 | 1,165 | 1,180 | 1,115 | 1,161 | 48,800 |
| 2001/07/17 | 1,150 | 1,190 | 1,150 | 1,168 | 47,900 |
| 2001/07/16 | 1,198 | 1,199 | 1,189 | 1,199 | 32,400 |
| 2001/07/13 | 1,198 | 1,198 | 1,197 | 1,198 | 6,000 |
| 2001/07/12 | 1,196 | 1,198 | 1,196 | 1,198 | 14,600 |
| 2001/07/11 | 1,199 | 1,199 | 1,195 | 1,196 | 11,300 |
| 2001/07/10 | 1,198 | 1,199 | 1,196 | 1,199 | 21,100 |
| 2001/07/09 | 1,199 | 1,199 | 1,190 | 1,198 | 18,700 |
| 2001/07/06 | 1,199 | 1,199 | 1,193 | 1,194 | 11,700 |
| 2001/07/05 | 1,197 | 1,200 | 1,195 | 1,200 | 14,400 |
| 2001/07/04 | 1,200 | 1,200 | 1,195 | 1,195 | 11,800 |
| 2001/07/03 | 1,199 | 1,200 | 1,195 | 1,199 | 11,100 |
| 2001/07/02 | 1,200 | 1,200 | 1,190 | 1,197 | 16,100 |
| 2001/06/29 | 1,190 | 1,198 | 1,189 | 1,190 | 9,300 |
| 2001/06/28 | 1,197 | 1,197 | 1,188 | 1,190 | 18,500 |
| 2001/06/27 | 1,199 | 1,199 | 1,197 | 1,198 | 5,600 |
| 2001/06/26 | 1,199 | 1,199 | 1,197 | 1,199 | 11,300 |
| 2001/06/25 | 1,199 | 1,200 | 1,197 | 1,199 | 8,700 |
| 2001/06/22 | 1,200 | 1,200 | 1,195 | 1,199 | 17,300 |
| 2001/06/21 | 1,196 | 1,200 | 1,190 | 1,195 | 10,300 |
| 2001/06/20 | 1,198 | 1,199 | 1,190 | 1,195 | 11,900 |
| 2001/06/19 | 1,199 | 1,199 | 1,196 | 1,198 | 6,200 |
| 2001/06/18 | 1,200 | 1,200 | 1,190 | 1,199 | 11,800 |
| 2001/06/15 | 1,191 | 1,200 | 1,187 | 1,191 | 29,200 |
| 2001/06/14 | 1,199 | 1,199 | 1,187 | 1,191 | 17,000 |
| 2001/06/13 | 1,185 | 1,195 | 1,185 | 1,187 | 6,500 |
| 2001/06/12 | 1,195 | 1,199 | 1,180 | 1,185 | 17,900 |
| 2001/06/11 | 1,195 | 1,199 | 1,195 | 1,199 | 6,800 |
| 2001/06/08 | 1,200 | 1,200 | 1,194 | 1,194 | 37,900 |
| 2001/06/07 | 1,199 | 1,200 | 1,194 | 1,198 | 8,700 |
| 2001/06/06 | 1,195 | 1,195 | 1,192 | 1,193 | 5,300 |
| 2001/06/05 | 1,194 | 1,200 | 1,190 | 1,195 | 10,000 |
| 2001/06/04 | 1,203 | 1,203 | 1,190 | 1,195 | 9,400 |
| 2001/06/01 | 1,200 | 1,200 | 1,190 | 1,194 | 6,000 |
| 2001/05/31 | 1,197 | 1,197 | 1,185 | 1,185 | 13,700 |
| 2001/05/30 | 1,199 | 1,200 | 1,193 | 1,198 | 8,500 |
| 2001/05/29 | 1,201 | 1,201 | 1,195 | 1,196 | 16,000 |
| 2001/05/28 | 1,204 | 1,210 | 1,200 | 1,201 | 18,200 |
| 2001/05/25 | 1,207 | 1,211 | 1,202 | 1,211 | 22,300 |
| 2001/05/24 | 1,214 | 1,214 | 1,202 | 1,202 | 8,900 |
| 2001/05/23 | 1,210 | 1,215 | 1,205 | 1,206 | 12,000 |
| 2001/05/22 | 1,210 | 1,215 | 1,209 | 1,210 | 20,300 |
| 2001/05/21 | 1,210 | 1,215 | 1,205 | 1,209 | 12,400 |
| 2001/05/18 | 1,208 | 1,209 | 1,205 | 1,205 | 5,800 |
| 2001/05/17 | 1,208 | 1,209 | 1,205 | 1,209 | 8,300 |
| 2001/05/16 | 1,206 | 1,210 | 1,201 | 1,207 | 9,400 |
| 2001/05/15 | 1,205 | 1,209 | 1,200 | 1,200 | 25,600 |
| 2001/05/14 | 1,212 | 1,220 | 1,203 | 1,205 | 23,900 |
| 2001/05/11 | 1,224 | 1,224 | 1,211 | 1,211 | 4,000 |
| 2001/05/10 | 1,225 | 1,225 | 1,215 | 1,222 | 14,100 |
| 2001/05/09 | 1,210 | 1,230 | 1,203 | 1,225 | 30,100 |
| 2001/05/08 | 1,210 | 1,210 | 1,205 | 1,210 | 14,500 |
| 2001/05/07 | 1,210 | 1,210 | 1,203 | 1,209 | 16,000 |
| 2001/05/02 | 1,210 | 1,210 | 1,206 | 1,210 | 14,400 |
| 2001/05/01 | 1,204 | 1,210 | 1,202 | 1,210 | 15,400 |
| 2001/04/27 | 1,209 | 1,210 | 1,205 | 1,205 | 6,000 |
| 2001/04/26 | 1,208 | 1,212 | 1,205 | 1,209 | 15,200 |
| 2001/04/25 | 1,210 | 1,210 | 1,200 | 1,208 | 16,100 |
| 2001/04/24 | 1,210 | 1,210 | 1,197 | 1,210 | 13,300 |
| 2001/04/23 | 1,205 | 1,210 | 1,200 | 1,200 | 20,800 |
| 2001/04/20 | 1,210 | 1,210 | 1,198 | 1,205 | 6,900 |
| 2001/04/19 | 1,220 | 1,220 | 1,200 | 1,210 | 15,300 |
| 2001/04/18 | 1,210 | 1,214 | 1,201 | 1,214 | 10,500 |
| 2001/04/17 | 1,220 | 1,220 | 1,191 | 1,214 | 24,900 |
| 2001/04/16 | 1,249 | 1,249 | 1,200 | 1,220 | 10,600 |
| 2001/04/13 | 1,200 | 1,260 | 1,200 | 1,243 | 53,500 |
| 2001/04/12 | 1,199 | 1,199 | 1,181 | 1,195 | 6,100 |
| 2001/04/11 | 1,190 | 1,195 | 1,179 | 1,190 | 11,700 |
| 2001/04/10 | 1,174 | 1,180 | 1,174 | 1,179 | 5,800 |
| 2001/04/09 | 1,171 | 1,174 | 1,171 | 1,171 | 2,200 |
| 2001/04/06 | 1,170 | 1,190 | 1,164 | 1,180 | 19,400 |
| 2001/04/05 | 1,190 | 1,190 | 1,170 | 1,170 | 4,900 |
| 2001/04/04 | 1,190 | 1,190 | 1,171 | 1,171 | 6,900 |
| 2001/04/03 | 1,165 | 1,190 | 1,165 | 1,190 | 5,200 |
| 2001/04/02 | 1,176 | 1,190 | 1,165 | 1,190 | 7,200 |
| 2001/03/30 | 1,170 | 1,189 | 1,170 | 1,170 | 7,700 |
| 2001/03/29 | 1,170 | 1,200 | 1,170 | 1,190 | 6,300 |
| 2001/03/28 | 1,170 | 1,190 | 1,170 | 1,170 | 8,000 |
| 2001/03/27 | 1,190 | 1,190 | 1,161 | 1,186 | 6,200 |
| 2001/03/26 | 1,200 | 1,200 | 1,150 | 1,200 | 25,600 |
| 2001/03/23 | 1,130 | 1,149 | 1,125 | 1,140 | 16,700 |
| 2001/03/22 | 1,150 | 1,155 | 1,130 | 1,140 | 27,300 |
| 2001/03/21 | 1,150 | 1,150 | 1,130 | 1,150 | 20,200 |
| 2001/03/19 | 1,126 | 1,152 | 1,126 | 1,140 | 6,600 |
| 2001/03/16 | 1,151 | 1,151 | 1,125 | 1,125 | 10,900 |
| 2001/03/15 | 1,168 | 1,174 | 1,130 | 1,145 | 16,800 |
| 2001/03/14 | 1,172 | 1,195 | 1,168 | 1,168 | 7,800 |
| 2001/03/13 | 1,192 | 1,195 | 1,165 | 1,166 | 4,800 |
| 2001/03/12 | 1,200 | 1,203 | 1,190 | 1,190 | 7,100 |
| 2001/03/09 | 1,200 | 1,200 | 1,197 | 1,200 | 22,400 |
| 2001/03/08 | 1,199 | 1,200 | 1,195 | 1,198 | 4,900 |
| 2001/03/07 | 1,203 | 1,203 | 1,190 | 1,198 | 9,100 |
| 2001/03/06 | 1,198 | 1,203 | 1,198 | 1,203 | 9,100 |
| 2001/03/05 | 1,210 | 1,210 | 1,198 | 1,200 | 22,300 |
| 2001/03/02 | 1,204 | 1,215 | 1,202 | 1,205 | 12,000 |
| 2001/03/01 | 1,210 | 1,215 | 1,202 | 1,212 | 21,600 |
| 2001/02/28 | 1,210 | 1,216 | 1,204 | 1,215 | 20,800 |
| 2001/02/27 | 1,229 | 1,230 | 1,203 | 1,215 | 10,000 |
| 2001/02/26 | 1,235 | 1,235 | 1,216 | 1,230 | 22,000 |
| 2001/02/23 | 1,265 | 1,270 | 1,230 | 1,247 | 13,000 |
| 2001/02/22 | 1,279 | 1,279 | 1,270 | 1,275 | 46,100 |
| 2001/02/21 | 1,280 | 1,288 | 1,272 | 1,279 | 27,400 |
| 2001/02/20 | 1,290 | 1,290 | 1,265 | 1,270 | 40,600 |
| 2001/02/19 | 1,300 | 1,300 | 1,279 | 1,297 | 15,000 |
| 2001/02/16 | 1,320 | 1,320 | 1,260 | 1,279 | 20,200 |
| 2001/02/15 | 1,320 | 1,338 | 1,319 | 1,324 | 34,500 |
| 2001/02/14 | 1,294 | 1,345 | 1,294 | 1,322 | 75,800 |
| 2001/02/13 | 1,300 | 1,319 | 1,270 | 1,290 | 42,500 |
| 2001/02/09 | 1,224 | 1,279 | 1,224 | 1,250 | 22,300 |
| 2001/02/08 | 1,240 | 1,249 | 1,221 | 1,224 | 3,800 |
| 2001/02/07 | 1,230 | 1,240 | 1,220 | 1,240 | 8,400 |
| 2001/02/06 | 1,240 | 1,250 | 1,229 | 1,230 | 14,100 |
| 2001/02/05 | 1,240 | 1,240 | 1,220 | 1,220 | 5,200 |
| 2001/02/02 | 1,199 | 1,210 | 1,198 | 1,210 | 20,500 |
| 2001/02/01 | 1,200 | 1,200 | 1,197 | 1,199 | 5,300 |
| 2001/01/31 | 1,200 | 1,200 | 1,197 | 1,197 | 5,400 |
| 2001/01/30 | 1,200 | 1,200 | 1,197 | 1,197 | 5,100 |
| 2001/01/29 | 1,198 | 1,200 | 1,196 | 1,196 | 4,100 |
| 2001/01/26 | 1,204 | 1,205 | 1,198 | 1,198 | 7,300 |
| 2001/01/25 | 1,204 | 1,205 | 1,200 | 1,204 | 6,300 |
| 2001/01/24 | 1,200 | 1,204 | 1,200 | 1,200 | 7,000 |
| 2001/01/23 | 1,200 | 1,205 | 1,200 | 1,200 | 6,500 |
| 2001/01/22 | 1,205 | 1,205 | 1,199 | 1,200 | 4,000 |
| 2001/01/19 | 1,200 | 1,205 | 1,198 | 1,198 | 4,500 |
| 2001/01/18 | 1,200 | 1,205 | 1,195 | 1,205 | 8,800 |
| 2001/01/17 | 1,198 | 1,200 | 1,195 | 1,200 | 6,900 |
| 2001/01/16 | 1,200 | 1,201 | 1,195 | 1,199 | 4,100 |
| 2001/01/15 | 1,200 | 1,205 | 1,195 | 1,200 | 6,400 |
| 2001/01/12 | 1,205 | 1,205 | 1,190 | 1,200 | 4,300 |
| 2001/01/11 | 1,195 | 1,204 | 1,190 | 1,201 | 8,000 |
| 2001/01/10 | 1,204 | 1,205 | 1,200 | 1,205 | 5,900 |
| 2001/01/09 | 1,205 | 1,205 | 1,191 | 1,200 | 2,600 |
| 2001/01/05 | 1,209 | 1,210 | 1,190 | 1,190 | 4,800 |
| 2001/01/04 | 1,209 | 1,209 | 1,175 | 1,175 | 3,400 |