リヒトラブ(7975)の株価時系列情報
リヒトラブ(7975)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 |
---|---|---|---|---|---|
1987/12/28 | 600 | 605 | 600 | 600 | 9,000 |
1987/12/26 | 600 | 600 | 600 | 600 | 7,000 |
1987/12/25 | 625 | 630 | 620 | 620 | 11,000 |
1987/12/24 | 630 | 630 | 630 | 630 | 1,000 |
1987/12/23 | 625 | 630 | 625 | 630 | 3,000 |
1987/12/22 | 630 | 630 | 625 | 625 | 5,000 |
1987/12/21 | 638 | 638 | 630 | 630 | 6,000 |
1987/12/18 | 638 | 638 | 638 | 638 | 2,000 |
1987/12/17 | 645 | 645 | 636 | 636 | 5,000 |
1987/12/16 | 635 | 636 | 635 | 635 | 3,000 |
1987/12/15 | 631 | 631 | 630 | 630 | 6,000 |
1987/12/14 | 639 | 639 | 631 | 631 | 3,000 |
1987/12/11 | 630 | 645 | 630 | 631 | 12,000 |
1987/12/10 | 620 | 640 | 620 | 640 | 5,000 |
1987/12/09 | 627 | 630 | 627 | 630 | 5,000 |
1987/12/08 | 620 | 620 | 620 | 620 | 2,000 |
1987/12/07 | 615 | 615 | 615 | 615 | 1,000 |
1987/12/04 | 620 | 620 | 616 | 616 | 4,000 |
1987/12/03 | 610 | 620 | 610 | 615 | 4,000 |
1987/12/02 | 613 | 613 | 610 | 610 | 6,000 |
1987/12/01 | 620 | 620 | 608 | 608 | 8,000 |
1987/11/30 | 630 | 630 | 630 | 630 | 3,000 |
1987/11/25 | 615 | 670 | 615 | 670 | 12,000 |
1987/11/24 | 615 | 615 | 615 | 615 | 2,000 |
1987/11/20 | 615 | 615 | 610 | 610 | 5,000 |
1987/11/19 | 610 | 610 | 610 | 610 | 1,000 |
1987/11/18 | 620 | 620 | 620 | 620 | 2,000 |
1987/11/17 | 640 | 640 | 640 | 640 | 5,000 |
1987/11/16 | 640 | 640 | 640 | 640 | 2,000 |
1987/11/13 | 605 | 630 | 605 | 630 | 4,000 |
1987/11/12 | 600 | 605 | 600 | 600 | 5,000 |
1987/11/11 | 605 | 605 | 580 | 580 | 5,000 |
1987/11/10 | 630 | 630 | 630 | 630 | 5,000 |
1987/11/09 | 640 | 640 | 635 | 635 | 5,000 |
1987/11/07 | 640 | 640 | 640 | 640 | 2,000 |
1987/11/06 | 646 | 646 | 646 | 646 | 1,000 |
1987/11/05 | 641 | 649 | 641 | 645 | 3,000 |
1987/11/04 | 690 | 690 | 640 | 640 | 9,000 |
1987/11/02 | 660 | 670 | 660 | 670 | 4,000 |
1987/10/31 | 670 | 675 | 665 | 665 | 9,000 |
1987/10/30 | 640 | 640 | 640 | 640 | 3,000 |
1987/10/29 | 640 | 640 | 615 | 615 | 17,000 |
1987/10/28 | 655 | 655 | 644 | 644 | 2,000 |
1987/10/27 | 605 | 615 | 605 | 615 | 17,000 |
1987/10/26 | 672 | 675 | 650 | 650 | 10,000 |
1987/10/24 | 680 | 680 | 680 | 680 | 5,000 |
1987/10/23 | 700 | 700 | 680 | 680 | 24,000 |
1987/10/22 | 725 | 725 | 710 | 710 | 12,000 |
1987/10/21 | 650 | 680 | 635 | 680 | 18,000 |
1987/10/19 | 755 | 765 | 750 | 755 | 23,000 |
1987/10/16 | 795 | 805 | 765 | 789 | 143,000 |
1987/10/15 | 735 | 820 | 735 | 765 | 188,000 |
1987/10/14 | 680 | 700 | 669 | 700 | 79,000 |
1987/10/13 | 670 | 680 | 670 | 680 | 13,000 |
1987/10/12 | 680 | 680 | 670 | 670 | 8,000 |
1987/10/09 | 663 | 670 | 663 | 670 | 13,000 |
1987/10/08 | 673 | 673 | 665 | 665 | 11,000 |
1987/10/07 | 680 | 680 | 670 | 670 | 11,000 |
1987/10/06 | 680 | 680 | 680 | 680 | 2,000 |
1987/10/05 | 685 | 685 | 680 | 680 | 18,000 |
1987/10/03 | 680 | 686 | 680 | 685 | 12,000 |
1987/10/02 | 675 | 680 | 670 | 680 | 23,000 |
1987/10/01 | 670 | 670 | 665 | 670 | 23,000 |
1987/09/30 | 650 | 670 | 650 | 670 | 19,000 |
1987/09/29 | 670 | 670 | 665 | 665 | 24,000 |
1987/09/28 | 680 | 680 | 660 | 670 | 44,000 |
1987/09/26 | 680 | 680 | 680 | 680 | 3,000 |
1987/09/25 | 670 | 670 | 645 | 645 | 18,000 |
1987/09/24 | 680 | 680 | 675 | 680 | 9,000 |
1987/09/22 | 688 | 688 | 670 | 670 | 9,000 |
1987/09/21 | 690 | 695 | 677 | 690 | 37,000 |
1987/09/18 | 645 | 660 | 644 | 655 | 29,000 |
1987/09/17 | 645 | 645 | 642 | 642 | 10,000 |
1987/09/16 | 645 | 646 | 640 | 646 | 13,000 |
1987/09/14 | 625 | 650 | 625 | 650 | 8,000 |
1987/09/11 | 645 | 645 | 645 | 645 | 7,000 |
1987/09/10 | 650 | 650 | 645 | 645 | 5,000 |
1987/09/09 | 661 | 661 | 650 | 650 | 13,000 |
1987/09/08 | 640 | 657 | 640 | 640 | 8,000 |
1987/09/07 | 657 | 657 | 648 | 648 | 11,000 |
1987/09/05 | 655 | 665 | 655 | 657 | 19,000 |
1987/09/04 | 650 | 655 | 650 | 655 | 11,000 |
1987/09/03 | 650 | 650 | 650 | 650 | 20,000 |
1987/09/02 | 650 | 659 | 650 | 655 | 22,000 |
1987/09/01 | 660 | 660 | 650 | 655 | 27,000 |
1987/08/31 | 650 | 659 | 640 | 658 | 12,000 |
1987/08/29 | 640 | 650 | 640 | 650 | 5,000 |
1987/08/28 | 631 | 631 | 631 | 631 | 5,000 |
1987/08/27 | 655 | 660 | 650 | 660 | 17,000 |
1987/08/26 | 659 | 659 | 651 | 655 | 10,000 |
1987/08/25 | 660 | 665 | 658 | 660 | 23,000 |
1987/08/24 | 670 | 670 | 660 | 660 | 38,000 |
1987/08/22 | 650 | 660 | 650 | 660 | 18,000 |
1987/08/21 | 650 | 650 | 650 | 650 | 7,000 |
1987/08/20 | 640 | 660 | 631 | 650 | 23,000 |
1987/08/19 | 670 | 670 | 650 | 650 | 29,000 |
1987/08/18 | 625 | 680 | 625 | 670 | 84,000 |
1987/08/17 | 630 | 630 | 625 | 625 | 14,000 |
1987/08/14 | 630 | 635 | 629 | 630 | 42,000 |
1987/08/13 | 620 | 625 | 620 | 625 | 21,000 |
1987/08/12 | 631 | 638 | 610 | 610 | 23,000 |
1987/08/11 | 600 | 630 | 600 | 630 | 32,000 |
1987/08/10 | 589 | 590 | 583 | 589 | 18,000 |
1987/08/07 | 587 | 589 | 585 | 589 | 19,000 |
1987/08/06 | 589 | 589 | 587 | 587 | 4,000 |
1987/08/05 | 585 | 585 | 581 | 585 | 4,000 |
1987/08/04 | 585 | 585 | 580 | 580 | 6,000 |
1987/08/03 | 590 | 590 | 587 | 590 | 11,000 |
1987/08/01 | 590 | 590 | 590 | 590 | 7,000 |
1987/07/31 | 585 | 590 | 585 | 590 | 10,000 |
1987/07/30 | 580 | 585 | 580 | 581 | 10,000 |
1987/07/29 | 585 | 585 | 585 | 585 | 5,000 |
1987/07/28 | 571 | 585 | 570 | 570 | 9,000 |
1987/07/27 | 570 | 570 | 570 | 570 | 11,000 |
1987/07/25 | 570 | 570 | 570 | 570 | 3,000 |
1987/07/24 | 570 | 570 | 570 | 570 | 2,000 |
1987/07/23 | 575 | 575 | 570 | 570 | 7,000 |
1987/07/22 | 588 | 588 | 575 | 575 | 7,000 |
1987/07/21 | 589 | 589 | 580 | 580 | 8,000 |
1987/07/20 | 590 | 590 | 589 | 589 | 5,000 |
1987/07/17 | 580 | 580 | 580 | 580 | 1,000 |
1987/07/16 | 580 | 580 | 575 | 575 | 6,000 |
1987/07/15 | 575 | 575 | 575 | 575 | 2,000 |
1987/07/14 | 575 | 575 | 575 | 575 | 7,000 |
1987/07/13 | 590 | 590 | 590 | 590 | 1,000 |
1987/07/10 | 575 | 575 | 570 | 575 | 8,000 |
1987/07/09 | 575 | 575 | 570 | 570 | 3,000 |
1987/07/08 | 577 | 579 | 577 | 579 | 3,000 |
1987/07/07 | 590 | 590 | 590 | 590 | 1,000 |
1987/07/06 | 590 | 591 | 570 | 591 | 10,000 |
1987/07/03 | 590 | 595 | 575 | 595 | 10,000 |
1987/07/02 | 585 | 585 | 585 | 585 | 2,000 |
1987/07/01 | 595 | 595 | 595 | 595 | 10,000 |
1987/06/30 | 550 | 550 | 550 | 550 | 23,000 |
1987/06/29 | 585 | 600 | 585 | 585 | 13,000 |
1987/06/27 | 600 | 600 | 590 | 590 | 2,000 |
1987/06/26 | 601 | 605 | 600 | 600 | 23,000 |
1987/06/25 | 590 | 600 | 590 | 600 | 31,000 |
1987/06/24 | 579 | 583 | 578 | 583 | 38,000 |
1987/06/23 | 590 | 593 | 580 | 580 | 20,000 |
1987/06/22 | 600 | 605 | 596 | 596 | 22,000 |
1987/06/19 | 610 | 610 | 595 | 595 | 14,000 |
1987/06/18 | 630 | 630 | 598 | 610 | 57,000 |
1987/06/17 | 606 | 640 | 600 | 630 | 121,000 |
1987/06/16 | 560 | 570 | 555 | 565 | 71,000 |
1987/06/15 | 550 | 550 | 545 | 550 | 39,000 |
1987/06/12 | 550 | 550 | 545 | 550 | 3,000 |
1987/06/11 | 550 | 550 | 545 | 545 | 9,000 |
1987/06/10 | 549 | 550 | 549 | 550 | 9,000 |
1987/06/09 | 560 | 560 | 545 | 550 | 11,000 |
1987/06/08 | 542 | 560 | 542 | 560 | 14,000 |
1987/06/06 | 530 | 530 | 530 | 530 | 3,000 |
1987/06/05 | 545 | 545 | 542 | 542 | 8,000 |
1987/06/04 | 545 | 545 | 542 | 545 | 9,000 |
1987/06/03 | 542 | 542 | 542 | 542 | 3,000 |
1987/06/02 | 550 | 550 | 545 | 545 | 2,000 |
1987/06/01 | 550 | 550 | 550 | 550 | 2,000 |
1987/05/30 | 542 | 542 | 542 | 542 | 3,000 |
1987/05/29 | 535 | 542 | 535 | 542 | 4,000 |
1987/05/28 | 531 | 531 | 531 | 531 | 3,000 |
1987/05/27 | 530 | 530 | 530 | 530 | 2,000 |
1987/05/25 | 520 | 530 | 520 | 530 | 9,000 |
1987/05/23 | 525 | 525 | 520 | 520 | 7,000 |
1987/05/22 | 530 | 530 | 525 | 525 | 10,000 |
1987/05/21 | 530 | 530 | 530 | 530 | 4,000 |
1987/05/20 | 540 | 540 | 525 | 525 | 9,000 |
1987/05/19 | 550 | 550 | 545 | 545 | 5,000 |
1987/05/18 | 545 | 545 | 540 | 540 | 3,000 |
1987/05/15 | 540 | 550 | 530 | 550 | 13,000 |
1987/05/14 | 550 | 550 | 550 | 550 | 5,000 |
1987/05/13 | 530 | 530 | 530 | 530 | 1,000 |
1987/05/12 | 550 | 550 | 530 | 530 | 10,000 |
1987/05/11 | 550 | 550 | 550 | 550 | 6,000 |
1987/05/08 | 550 | 550 | 550 | 550 | 2,000 |
1987/05/07 | 550 | 550 | 550 | 550 | 1,000 |
1987/05/02 | 520 | 525 | 520 | 525 | 3,000 |
1987/05/01 | 530 | 530 | 530 | 530 | 2,000 |
1987/04/28 | 550 | 550 | 550 | 550 | 1,000 |
1987/04/27 | 565 | 565 | 560 | 560 | 7,000 |
1987/04/25 | 570 | 570 | 570 | 570 | 13,000 |
1987/04/24 | 550 | 550 | 550 | 550 | 6,000 |
1987/04/23 | 511 | 511 | 511 | 511 | 1,000 |
1987/04/22 | 520 | 520 | 510 | 510 | 4,000 |
1987/04/21 | 515 | 515 | 515 | 515 | 4,000 |
1987/04/20 | 535 | 535 | 515 | 515 | 4,000 |
1987/04/17 | 510 | 510 | 510 | 510 | 7,000 |
1987/04/16 | 510 | 510 | 500 | 500 | 11,000 |
1987/04/15 | 500 | 500 | 500 | 500 | 1,000 |
1987/04/14 | 510 | 510 | 510 | 510 | 2,000 |
1987/04/10 | 500 | 500 | 500 | 500 | 16,000 |
1987/04/09 | 500 | 500 | 500 | 500 | 3,000 |
1987/04/08 | 500 | 500 | 500 | 500 | 1,000 |
1987/04/07 | 510 | 510 | 510 | 510 | 1,000 |
1987/04/06 | 510 | 515 | 510 | 510 | 9,000 |
1987/04/04 | 500 | 500 | 500 | 500 | 1,000 |
1987/04/03 | 529 | 529 | 529 | 529 | 1,000 |
1987/04/02 | 501 | 505 | 485 | 486 | 15,000 |
1987/04/01 | 510 | 510 | 500 | 500 | 3,000 |
1987/03/31 | 530 | 530 | 530 | 530 | 3,000 |
1987/03/28 | 550 | 550 | 550 | 550 | 3,000 |
1987/03/26 | 585 | 590 | 585 | 585 | 15,000 |
1987/03/25 | 545 | 585 | 545 | 585 | 27,000 |
1987/03/24 | 564 | 564 | 559 | 560 | 19,000 |
1987/03/23 | 570 | 570 | 560 | 568 | 23,000 |
1987/03/20 | 538 | 553 | 530 | 553 | 34,000 |
1987/03/19 | 530 | 539 | 530 | 539 | 7,000 |
1987/03/18 | 525 | 540 | 520 | 520 | 6,000 |
1987/03/17 | 500 | 540 | 500 | 515 | 11,000 |
1987/03/16 | 505 | 505 | 500 | 500 | 6,000 |
1987/03/13 | 500 | 500 | 500 | 500 | 4,000 |
1987/03/12 | 500 | 500 | 500 | 500 | 2,000 |
1987/03/11 | 505 | 505 | 500 | 500 | 5,000 |
1987/03/10 | 505 | 505 | 505 | 505 | 3,000 |
1987/03/09 | 505 | 505 | 505 | 505 | 3,000 |
1987/03/06 | 505 | 505 | 505 | 505 | 1,000 |
1987/03/05 | 505 | 505 | 505 | 505 | 1,000 |
1987/03/04 | 510 | 510 | 510 | 510 | 1,000 |
1987/03/03 | 510 | 510 | 510 | 510 | 1,000 |
1987/03/02 | 511 | 511 | 511 | 511 | 1,000 |
1987/02/28 | 522 | 522 | 522 | 522 | 1,000 |
1987/02/27 | 520 | 520 | 520 | 520 | 2,000 |
1987/02/26 | 515 | 515 | 515 | 515 | 1,000 |
1987/02/25 | 530 | 530 | 525 | 525 | 5,000 |
1987/02/24 | 549 | 549 | 540 | 540 | 6,000 |
1987/02/23 | 535 | 550 | 535 | 550 | 12,000 |
1987/02/20 | 550 | 560 | 550 | 550 | 11,000 |
1987/02/19 | 545 | 545 | 535 | 540 | 6,000 |
1987/02/18 | 525 | 525 | 525 | 525 | 3,000 |
1987/02/17 | 510 | 525 | 510 | 525 | 7,000 |
1987/02/16 | 511 | 511 | 511 | 511 | 1,000 |
1987/02/13 | 504 | 515 | 504 | 511 | 14,000 |
1987/02/12 | 516 | 516 | 515 | 515 | 6,000 |
1987/02/10 | 515 | 515 | 515 | 515 | 1,000 |
1987/02/09 | 520 | 520 | 515 | 515 | 4,000 |
1987/02/07 | 509 | 515 | 509 | 515 | 2,000 |
1987/02/05 | 495 | 495 | 495 | 495 | 1,000 |
1987/02/03 | 491 | 491 | 491 | 491 | 2,000 |
1987/02/02 | 498 | 498 | 491 | 491 | 3,000 |
1987/01/31 | 490 | 490 | 490 | 490 | 3,000 |
1987/01/30 | 495 | 495 | 490 | 490 | 4,000 |
1987/01/29 | 490 | 490 | 490 | 490 | 7,000 |
1987/01/28 | 490 | 490 | 490 | 490 | 3,000 |
1987/01/27 | 490 | 498 | 490 | 490 | 4,000 |
1987/01/26 | 490 | 490 | 480 | 480 | 3,000 |
1987/01/23 | 490 | 490 | 490 | 490 | 3,000 |
1987/01/22 | 490 | 490 | 490 | 490 | 1,000 |
1987/01/21 | 480 | 480 | 480 | 480 | 8,000 |
1987/01/20 | 488 | 488 | 488 | 488 | 3,000 |
1987/01/19 | 490 | 490 | 490 | 490 | 2,000 |
1987/01/16 | 490 | 490 | 490 | 490 | 1,000 |
1987/01/14 | 500 | 500 | 490 | 490 | 9,000 |
1987/01/13 | 500 | 500 | 500 | 500 | 2,000 |
1987/01/12 | 500 | 501 | 500 | 500 | 3,000 |
1987/01/09 | 505 | 505 | 501 | 501 | 3,000 |
1987/01/08 | 500 | 505 | 500 | 500 | 4,000 |
1987/01/07 | 498 | 505 | 498 | 500 | 7,000 |
1987/01/06 | 500 | 500 | 500 | 500 | 3,000 |