[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 
2017-01-202307.002319.002300.002312.0083500192980500
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
2016-08-172320.002327.002312.002318.0044300102715600
2016-08-162344.002351.002325.002325.0051100119299700
2016-08-152340.002359.002339.002344.003820089493000
2016-08-122340.002344.002332.002336.003490081600800
2016-08-102359.002359.002332.002337.003370078926800
2016-08-092327.002341.002316.002330.003790088152400
2016-08-082336.002365.002328.002332.0054700128184000
2016-08-052313.002346.002313.002327.0052700122646800
2016-08-042340.002346.002308.002313.0074600172957100
2016-08-032350.002356.002337.002345.004130096869000
2016-08-022352.002377.002345.002364.0043500102878200
2016-08-012354.002374.002340.002356.0050400118703600
2016-07-292329.002379.002322.002367.00102600241508900
2016-07-282307.002332.002305.002325.0075000173628000
2016-07-272302.002333.002302.002309.00109600253303000
2016-07-262310.002323.002302.002309.0059700137885500
2016-07-252328.002346.002310.002318.0097800227165600
2016-07-222354.002371.002323.002327.00125700293838500
2016-07-212392.002405.002353.002355.00134100318081100
2016-07-202375.002396.002348.002391.00109000257997600
2016-07-192422.002431.002382.002391.0066900160499600
2016-07-152437.002480.002420.002422.00115500282186600
2016-07-142385.002447.002385.002429.00108000260415800
2016-07-132418.002424.002381.002384.0078600188880700
2016-07-122340.002423.002322.002401.00119400285593100
2016-07-112319.002326.002285.002314.0077900180084600
2016-07-082316.002390.002280.002290.00195500452707400
2016-07-072400.002426.002379.002420.0092600222825300
2016-07-062330.002381.002321.002377.0067800158903200
2016-07-052360.002360.002333.002343.0052300122838400
2016-07-042318.002370.002318.002352.0057100133372700
2016-07-012340.002372.002336.002344.0062700147121800
2016-06-302371.002382.002356.002363.0048300114431800
2016-06-292352.002378.002339.002371.0056000132049200
2016-06-282263.002374.002263.002352.0050300116914600
2016-06-272218.002299.002217.002290.0059700134783900
2016-06-242349.002357.002180.002218.0084800189810100
2016-06-232330.002331.002300.002309.002000046221000
2016-06-222370.002370.002311.002322.003160073632900
2016-06-212318.002376.002301.002368.002760064673100
2016-06-202290.002333.002290.002318.003370077884400
2016-06-172315.002329.002252.002264.0044900102351700
2016-06-162356.002356.002285.002288.003890089892600
2016-06-152333.002356.002306.002338.002650061847500
2016-06-142350.002350.002307.002342.004100095599700
2016-06-132400.002400.002351.002352.0042300100095900
2016-06-102430.002434.002398.002404.003560086107700
2016-06-092429.002463.002408.002412.003220078230500
2016-06-082409.002427.002392.002427.001860044915900
2016-06-072422.002439.002388.002401.0048800117365000
2016-06-062397.002416.002391.002413.0044500107086200
2016-06-032434.002456.002428.002453.002570062814200
2016-06-022480.002490.002431.002436.0055900137396100
2016-06-012489.002500.002477.002489.003440085692900
2016-05-312450.002495.002447.002495.0048500119984600
2016-05-302385.002449.002380.002446.0057700140016900
2016-05-272385.002385.002367.002378.001920045625400
2016-05-262345.002382.002345.002370.0052500124458200
2016-05-252353.002365.002343.002345.002400056483500
2016-05-242355.002358.002337.002353.001950045833300
2016-05-232342.002359.002321.002353.0053900126331300
2016-05-202336.002350.002324.002338.002490058193100
2016-05-192301.002349.002301.002337.0056100130756400
2016-05-182302.002305.002270.002293.003070070184200
2016-05-172266.002300.002263.002300.002580058898100
2016-05-162278.002290.002250.002257.003570080789700
2016-05-132295.002296.002273.002278.002440055691000
2016-05-122290.002298.002275.002298.002810064214300
2016-05-112328.002338.002287.002312.003610083434000
2016-05-102285.002309.002271.002309.0045500104447600
2016-05-092254.002274.002245.002270.002680060639800
2016-05-062241.002250.002223.002249.003600080482700
2016-05-022250.002259.002196.002205.0081100179748800
2016-04-282299.002328.002272.002281.0067400155006900
2016-04-272290.002296.002269.002279.002270051768100
2016-04-262272.002290.002257.002274.003700084058200
2016-04-252299.002305.002264.002272.0047800109096000
2016-04-222316.002316.002285.002299.0050900116937500
2016-04-212287.002333.002287.002315.0062600144792300
2016-04-202250.002278.002250.002266.004390099524700
2016-04-192215.002246.002215.002243.0046600104210600
2016-04-182213.002214.002184.002187.0062400137102200
2016-04-152218.002265.002213.002232.0047300106012900
2016-04-142250.002257.002206.002257.0074600166698300
2016-04-132206.002228.002194.002210.0066100145862200
2016-04-122180.002194.002164.002186.0080100174504800
2016-04-112261.002295.002160.002173.00193400423162400
2016-04-082270.002330.002253.002266.00205500469824100
2016-04-072304.002310.002263.002280.0070700161261600
2016-04-062300.002320.002274.002304.0054000124077400
2016-04-052377.002383.002300.002303.0055200128809000
2016-04-042375.002429.002363.002381.0047700114001500
2016-04-012445.002445.002358.002358.0080800193269100
2016-03-312528.002534.002455.002455.0041000101802100
2016-03-302495.002535.002486.002510.0048800122768200
2016-03-292470.002511.002455.002496.0056500140578600
2016-03-282452.002480.002452.002480.0050500124590000
2016-03-252473.002488.002449.002451.003780093198300
2016-03-242463.002480.002460.002468.003580088458100
2016-03-232445.002469.002444.002462.0056100137869300
2016-03-222417.002442.002413.002442.0065400158925000
2016-03-182402.002417.002383.002417.0060900146355400
2016-03-172401.002426.002387.002412.0059500143433500
2016-03-162394.002414.002386.002398.0047800114904700
2016-03-152380.002409.002378.002396.0062000148555700
2016-03-142367.002387.002359.002380.0064600153542500
2016-03-112334.002363.002324.002357.0045700107265700
2016-03-102331.002367.002325.002355.0063100148469400
2016-03-092320.002337.002302.002308.004080094334800
2016-03-082331.002338.002301.002322.0055100127845700
2016-03-072346.002346.002320.002333.004160097042000
2016-03-042348.002349.002315.002341.0043300101134200
2016-03-032330.002355.002318.002341.0047700111497000
2016-03-022352.002370.002325.002332.0088200207112200
2016-03-012300.002343.002292.002333.0072200167726000
2016-02-292300.002328.002292.002292.0085200196468800
2016-02-262300.002329.002288.002295.0070100161613600
2016-02-252333.002348.002294.002299.00253300587421900
2016-02-242342.002404.002328.002357.004919001159941600
2016-02-232426.002426.002352.002360.00109100259477200
2016-02-222371.002429.002370.002411.0084800203790800
2016-02-192348.002372.002335.002371.0061400144346100
2016-02-182375.002387.002347.002351.0055500131208100
2016-02-172341.002375.002315.002345.0077100180849600
2016-02-162372.002388.002341.002346.0079000186686000
2016-02-152398.002429.002321.002372.00104200246815900
2016-02-122212.002256.002172.002209.00146500323414300
2016-02-102382.002385.002263.002312.00103100238959100
2016-02-092380.002405.002346.002353.0094700223871000
2016-02-082382.002433.002376.002420.0078700189646000
2016-02-052401.002435.002375.002410.0082400197683100
2016-02-042500.002508.002413.002425.00112900276579500
2016-02-032496.002534.002481.002508.0065500163709300
2016-02-022512.002560.002480.002538.0071300180685100
2016-02-012536.002552.002505.002550.0070500178762400
2016-01-292387.002470.002387.002466.00102400248942000
2016-01-282380.002405.002357.002386.0066600158832800
2016-01-272385.002398.002350.002380.00106600253853200
2016-01-262357.002396.002336.002343.0096100227005400
2016-01-252377.002420.002336.002416.00127500304024100
2016-01-222300.002327.002228.002327.00101600231846700
2016-01-212298.002313.002219.002221.00122400278273500
2016-01-202410.002444.002326.002328.00124000296048300
2016-01-192492.002492.002407.002419.00139300340945300
2016-01-182484.002509.002453.002506.0066800165852500
2016-01-152575.002596.002516.002532.0059900152472700
2016-01-142599.002600.002505.002560.00107500273539800

   ※ 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