[8200 東証1部] リンガーハット 日足 時系列データ

[8200 東証1部] リンガーハット (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-232528.002535.002520.002525.00101500256445100
2017-08-222554.002555.002519.002523.00233900594131100
2017-08-212522.002542.002522.002541.00106300269149200
2017-08-182516.002527.002503.002523.00102100256921100
2017-08-172525.002535.002516.002518.0088100222255100
2017-08-162540.002540.002507.002521.00129900327626600
2017-08-152540.002546.002534.002538.0079500201963700
2017-08-142552.002557.002530.002530.00138000350859900
2017-08-102556.002568.002553.002565.0072500185660800
2017-08-092570.002581.002552.002556.0083300213228300
2017-08-082575.002584.002563.002575.0057500148025900
2017-08-072567.002577.002557.002573.0073700189422600
2017-08-042558.002567.002535.002563.0072300184561500
2017-08-032550.002568.002544.002558.0061800157882400
2017-08-022559.002562.002546.002550.0068000173725000
2017-08-012533.002565.002530.002551.0076300194361100
2017-07-312561.002562.002548.002549.0080400205388100
2017-07-282587.002590.002561.002568.0094400242889600
2017-07-272571.002592.002570.002580.00123300318365500
2017-07-262568.002571.002557.002570.0099300254841100
2017-07-252559.002568.002545.002566.00102500262313700
2017-07-242549.002565.002543.002565.00115400294782200
2017-07-212537.002559.002530.002552.00110700281879400
2017-07-202548.002565.002540.002544.00100100255172200
2017-07-192529.002553.002523.002541.00203400516226400
2017-07-182556.002556.002525.002530.00240300610904400
2017-07-142571.002590.002554.002560.00244000627560400
2017-07-132510.002595.002501.002579.005392001379900100
2017-07-122437.002471.002433.002468.00209000512385400
2017-07-112421.002435.002414.002429.00121200293773900
2017-07-102412.002425.002407.002417.00147800356903600
2017-07-072444.002444.002406.002408.00210600508876300
2017-07-062460.002462.002442.002458.0078900193685300
2017-07-052453.002468.002436.002468.0095400234029700
2017-07-042455.002458.002440.002451.0083200203766800
2017-07-032440.002453.002427.002447.00120600294530700
2017-06-302407.002436.002404.002433.00115900280390100
2017-06-292416.002427.002405.002426.0075300182002500
2017-06-282420.002425.002398.002415.00118500285828900
2017-06-272438.002438.002416.002429.0073500178568600
2017-06-262424.002443.002418.002431.0053900131085300
2017-06-232432.002432.002412.002417.0048800118026800
2017-06-222424.002429.002407.002424.0055300133877300
2017-06-212445.002447.002419.002424.0057100138872300
2017-06-202442.002453.002432.002440.0076400186795300
2017-06-192421.002444.002421.002441.004020097919800
2017-06-162423.002435.002398.002421.0070000169450200
2017-06-152416.002426.002405.002419.003710089704500
2017-06-142430.002445.002412.002412.0058500141806800
2017-06-132398.002427.002398.002421.0043600105410900
2017-06-122404.002412.002385.002404.0051300123065000
2017-06-092422.002433.002404.002404.0082200198462900
2017-06-082438.002463.002429.002430.0079500194143000
2017-06-072432.002447.002421.002440.0064500157004600
2017-06-062450.002450.002423.002433.0081900199548600
2017-06-052413.002445.002412.002441.0080800196815700
2017-06-022433.002435.002410.002413.0067100162274000
2017-06-012410.002431.002407.002420.0046500112537700
2017-05-312413.002426.002399.002404.0051200123263400
2017-05-302423.002431.002407.002421.004050097984400
2017-05-292410.002440.002408.002426.004080098890000
2017-05-262431.002438.002404.002408.0051200123562900
2017-05-252445.002458.002430.002433.0055400135232600
2017-05-242466.002477.002444.002447.0064700158758400
2017-05-232407.002484.002407.002461.00212600522696500
2017-05-222390.002407.002385.002394.0059200141985900
2017-05-192391.002394.002377.002390.0048100114703000
2017-05-182370.002394.002370.002391.0067400160801600
2017-05-172381.002402.002377.002399.00107000256291100
2017-05-162380.002393.002372.002381.0089100212328000
2017-05-152360.002386.002360.002377.0087100207094700
2017-05-122350.002370.002349.002368.0064400152276000
2017-05-112350.002362.002349.002359.0073600173401400
2017-05-102350.002374.002344.002346.00132900313328800
2017-05-092332.002367.002332.002356.00151000355815000
2017-05-082320.002346.002316.002346.00162100379026100
2017-05-022292.002319.002290.002309.0084500194889800
2017-05-012288.002292.002276.002285.0080200183005800
2017-04-282306.002306.002283.002285.00100500230168300
2017-04-272310.002328.002302.002304.0069200159994500
2017-04-262331.002331.002311.002311.0060000139110000
2017-04-252322.002339.002315.002328.0093500217911000
2017-04-242315.002342.002315.002330.00101000235155800
2017-04-212309.002312.002290.002307.0067300155063700
2017-04-202308.002314.002293.002309.0066000152191000
2017-04-192276.002317.002274.002302.0095800220468700
2017-04-182273.002279.002256.002277.0062900142766300
2017-04-172225.002255.002223.002250.0086300193384700
2017-04-142245.002249.002224.002229.0071100158815600
2017-04-132250.002256.002234.002248.0066900150272500
2017-04-122280.002280.002255.002262.0070900160533600
2017-04-112281.002312.002279.002299.0076000174676800
2017-04-102296.002316.002281.002290.0054600125285400
2017-04-072242.002284.002242.002269.0078000176606000
2017-04-062270.002271.002229.002229.0077900174975900
2017-04-052285.002285.002268.002270.004280097389200
2017-04-042285.002295.002263.002269.0074700170185800
2017-04-032286.002297.002281.002286.0044400101561700
2017-03-312301.002317.002283.002283.0074800171731600
2017-03-302318.002323.002282.002288.0055100126675700
2017-03-292290.002326.002290.002326.0060800140678900
2017-03-282275.002295.002275.002290.0078200178884100
2017-03-272300.002300.002275.002280.0082100187525600
2017-03-242293.002314.002288.002306.0081200187075200
2017-03-232310.002318.002297.002300.0080400185151800
2017-03-222338.002340.002314.002314.0096100223497900
2017-03-212350.002373.002348.002365.00179100423572500
2017-03-172324.002348.002324.002348.00179700420793000
2017-03-162314.002328.002301.002326.00117500272756000
2017-03-152304.002321.002304.002313.00132000305622300
2017-03-142300.002314.002289.002310.00136200314177700
2017-03-132306.002310.002291.002293.0092100211808900
2017-03-102299.002313.002295.002303.00201800465016800
2017-03-092284.002299.002278.002299.00184200422047500
2017-03-082274.002283.002263.002279.0088900202482000
2017-03-072262.002283.002256.002278.00154900352078200
2017-03-062260.002263.002251.002257.0065300147328100
2017-03-032267.002267.002256.002257.0088000198987800
2017-03-022275.002275.002251.002263.00107100242045200
2017-03-012270.002272.002253.002267.00126800287083300
2017-02-282250.002267.002237.002262.00191200431767800
2017-02-272238.002255.002229.002233.00172700386656800
2017-02-242255.002271.002236.002240.006181001392563900
2017-02-232296.002302.002278.002279.006601001510982100
2017-02-222305.002305.002288.002299.00314100721963400
2017-02-212291.002309.002291.002304.00190300437663900
2017-02-202286.002298.002283.002293.00153500351560200
2017-02-172289.002298.002275.002283.00268900614262300
2017-02-162294.002299.002281.002290.00146800335872300
2017-02-152299.002302.002283.002286.00201500461515500
2017-02-142310.002317.002290.002293.00315600726394500
2017-02-132319.002320.002289.002292.00295800680395600
2017-02-102338.002338.002315.002318.00209100486268300
2017-02-092334.002342.002325.002325.0083400194464600
2017-02-082327.002340.002317.002332.0096400224659300
2017-02-072334.002347.002325.002330.00117100273466100
2017-02-062365.002373.002341.002347.00116400274128700
2017-02-032355.002373.002348.002360.00148300350255100
2017-02-022355.002374.002338.002340.00142600335734100
2017-02-012352.002359.002338.002354.00221500520650000
2017-01-312332.002358.002316.002358.00148200347656000
2017-01-302340.002346.002329.002339.0099200232084700
2017-01-272338.002346.002320.002337.00109500255939300
2017-01-262312.002344.002312.002338.00371700866810200
2017-01-252303.002312.002291.002309.00146100336443500
2017-01-242299.002302.002283.002299.00142300326170800
2017-01-232310.002312.002291.002301.0076900177036400
2017-01-202307.002319.002300.002312.0083500192980500
2017-01-192292.002334.002289.002323.00164600381441100
2017-01-182280.002288.002241.002287.00168200380929300
2017-01-172332.002333.002281.002284.00212700488467000
2017-01-162335.002347.002316.002331.00195700456448900
2017-01-132303.002320.002303.002309.0092400213415800
2017-01-122333.002336.002301.002303.00129100298253600
2017-01-112323.002340.002317.002324.00135400315304400
2017-01-102303.002332.002301.002323.00153300355220200
2017-01-062294.002311.002280.002302.00171900395244800
2017-01-052300.002308.002288.002299.00135000310317700
2017-01-042286.002308.002281.002298.00163800376468600
2016-12-302258.002285.002258.002269.00126400287093100
2016-12-292310.002317.002260.002266.00254300580271000
2016-12-282295.002329.002295.002323.00233200539737300
2016-12-272254.002291.002254.002285.00222800507011300
2016-12-262248.002255.002240.002251.00177400398782900
2016-12-222223.002245.002220.002235.00235900527295600
2016-12-212196.002239.002191.002209.00305100676271900
2016-12-202190.002198.002183.002189.00161700354317200
2016-12-192165.002199.002160.002198.00264900578003100
2016-12-162170.002175.002155.002163.00196000423635600
2016-12-152164.002173.002145.002157.00188400407179500
2016-12-142163.002171.002134.002165.00241100520696900
2016-12-132102.002164.002095.002163.00411400878094500
2016-12-122087.002114.002081.002111.00304400639192100
2016-12-092076.002085.002068.002081.00227000471383800
2016-12-082100.002109.002077.002087.00258300539233800
2016-12-072067.002100.002064.002100.00352700735196800
2016-12-062071.002071.002061.002067.00179600371031000
2016-12-052075.002079.002054.002071.00299900619863900
2016-12-022086.002091.002070.002077.00297000617137700
2016-12-012092.002093.002079.002086.00297500620424600
2016-11-302083.002093.002078.002091.00275200574550800
2016-11-292092.002097.002075.002075.00378300788115700
2016-11-282073.002096.002073.002085.00266200555109900
2016-11-252110.002111.002069.002073.004814001003799900
2016-11-242099.002125.002092.002107.005754001213284800
2016-11-222079.002117.002075.002085.0023727004941981500
2016-11-212071.002087.002061.002067.00471200976781100
2016-11-182088.002092.002076.002076.004932001027314100
2016-11-172085.002094.002078.002082.00416200868261400
2016-11-162092.002104.002072.002077.007205001503710800
2016-11-152117.002134.002074.002088.0014344003013653000
2016-11-142233.002236.002117.002117.0014773003191090500
2016-11-112303.002310.002240.002240.006286001426471100
2016-11-102340.002344.002302.002328.004823001122620000
2016-11-092360.002384.002250.002300.007124001650927600
2016-11-082340.002375.002336.002364.008502001996630100
2016-11-072274.002340.002274.002320.008071001860799300
2016-11-042600.002610.002585.002604.0054700142278400
2016-11-022635.002649.002622.002632.0057900152408500
2016-11-012675.002675.002644.002662.0047300125727200
2016-10-312667.002679.002653.002672.0043700116477000
2016-10-282670.002684.002657.002667.00181700484531400
2016-10-272664.002673.002653.002664.0055200147141700
2016-10-262649.002675.002648.002664.0067500179716900
2016-10-252622.002645.002622.002642.0050800133963600
2016-10-242610.002627.002606.002622.0059400155454200
2016-10-212630.002630.002606.002613.0056800148564600
2016-10-202601.002650.002601.002627.0094500248768200
2016-10-192594.002625.002584.002601.0075700197159200
2016-10-182552.002600.002539.002594.00115300298013700
2016-10-172567.002586.002544.002549.0081800209263500
2016-10-142511.002599.002494.002592.00180000462514500
2016-10-132461.002525.002461.002518.00186200466738000
2016-10-122389.002451.002368.002442.00162000393074200
2016-10-112370.002385.002362.002385.0049400117458200
2016-10-072379.002379.002358.002365.002370056067300
2016-10-062365.002383.002364.002375.0065300155102100
2016-10-052356.002365.002337.002357.0052900124757500
2016-10-042347.002355.002337.002355.003270076892800
2016-10-032344.002352.002330.002347.003150073888900
2016-09-302331.002345.002315.002344.003040071090500
2016-09-292338.002350.002328.002344.004030094473100
2016-09-282327.002340.002312.002326.003090071772000
2016-09-272308.002340.002303.002340.0052200121508800
2016-09-262317.002337.002309.002327.0058400136059300
2016-09-232299.002320.002281.002318.0043400100107300
2016-09-212286.002300.002259.002300.0050100114611700
2016-09-202247.002292.002240.002286.0071100162064900
2016-09-162214.002250.002206.002247.004240094516500
2016-09-152222.002225.002211.002217.003640080720800
2016-09-142236.002244.002226.002229.003130069972500
2016-09-132230.002241.002227.002238.003210071691800
2016-09-122229.002233.002215.002225.0049100109260700
2016-09-092270.002270.002239.002239.0073700165981600
2016-09-082273.002275.002255.002269.0046100104396500
2016-09-072263.002279.002260.002275.004070092470100
2016-09-062275.002278.002265.002274.003830087106600
2016-09-052298.002299.002268.002271.0062900143270500
2016-09-022290.002293.002277.002289.004070093029000
2016-09-012290.002295.002272.002286.003710084657800
2016-08-312297.002297.002280.002286.0046700106765000
2016-08-302293.002299.002288.002297.0057000130635200
2016-08-292300.002321.002288.002290.00300800691550500
2016-08-262361.002361.002341.002341.004482001055433700
2016-08-252351.002369.002351.002364.00126500298542700
2016-08-242349.002354.002339.002350.0085000199608600
2016-08-232335.002348.002332.002347.0067400157640700
2016-08-222325.002345.002325.002335.0063100147246300
2016-08-192322.002326.002312.002326.0048800113161300
2016-08-182315.002323.002315.002315.003970091982600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog