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 |
---|---|---|---|---|---|
1988/12/28 | 840 | 840 | 840 | 840 | 2,000 |
1988/12/27 | 815 | 815 | 815 | 815 | 2,000 |
1988/12/26 | 810 | 810 | 810 | 810 | 12,000 |
1988/12/24 | 830 | 830 | 830 | 830 | 1,000 |
1988/12/23 | 833 | 833 | 833 | 833 | 5,000 |
1988/12/22 | 831 | 832 | 830 | 832 | 14,000 |
1988/12/21 | 835 | 835 | 822 | 830 | 20,000 |
1988/12/20 | 831 | 831 | 831 | 831 | 5,000 |
1988/12/19 | 830 | 832 | 830 | 830 | 14,000 |
1988/12/16 | 834 | 834 | 830 | 830 | 7,000 |
1988/12/15 | 830 | 830 | 830 | 830 | 11,000 |
1988/12/14 | 820 | 820 | 820 | 820 | 15,000 |
1988/12/13 | 820 | 820 | 820 | 820 | 9,000 |
1988/12/12 | 820 | 820 | 820 | 820 | 4,000 |
1988/12/09 | 820 | 820 | 820 | 820 | 8,000 |
1988/12/08 | 820 | 820 | 820 | 820 | 10,000 |
1988/12/07 | 820 | 830 | 820 | 820 | 9,000 |
1988/12/06 | 830 | 830 | 825 | 825 | 12,000 |
1988/12/05 | 830 | 830 | 830 | 830 | 5,000 |
1988/12/02 | 820 | 820 | 820 | 820 | 1,000 |
1988/12/01 | 807 | 807 | 805 | 805 | 8,000 |
1988/11/30 | 820 | 825 | 820 | 825 | 2,000 |
1988/11/29 | 815 | 827 | 815 | 827 | 4,000 |
1988/11/28 | 806 | 807 | 806 | 807 | 5,000 |
1988/11/26 | 802 | 805 | 802 | 805 | 4,000 |
1988/11/25 | 801 | 801 | 801 | 801 | 6,000 |
1988/11/24 | 811 | 811 | 811 | 811 | 7,000 |
1988/11/22 | 811 | 835 | 811 | 835 | 16,000 |
1988/11/21 | 811 | 811 | 811 | 811 | 15,000 |
1988/11/18 | 811 | 811 | 811 | 811 | 4,000 |
1988/11/17 | 811 | 811 | 811 | 811 | 5,000 |
1988/11/16 | 810 | 811 | 810 | 811 | 14,000 |
1988/11/15 | 800 | 810 | 800 | 810 | 2,000 |
1988/11/14 | 810 | 810 | 810 | 810 | 2,000 |
1988/11/11 | 810 | 810 | 810 | 810 | 9,000 |
1988/11/10 | 810 | 810 | 810 | 810 | 2,000 |
1988/11/09 | 801 | 801 | 800 | 800 | 2,000 |
1988/11/08 | 799 | 800 | 799 | 800 | 18,000 |
1988/11/07 | 795 | 798 | 790 | 798 | 12,000 |
1988/11/05 | 790 | 791 | 790 | 791 | 4,000 |
1988/11/04 | 785 | 791 | 785 | 791 | 5,000 |
1988/11/02 | 775 | 785 | 775 | 785 | 5,000 |
1988/11/01 | 773 | 774 | 773 | 774 | 3,000 |
1988/10/31 | 762 | 770 | 760 | 770 | 4,000 |
1988/10/29 | 760 | 760 | 760 | 760 | 3,000 |
1988/10/28 | 773 | 773 | 760 | 760 | 10,000 |
1988/10/27 | 773 | 773 | 773 | 773 | 2,000 |
1988/10/26 | 770 | 773 | 770 | 773 | 4,000 |
1988/10/25 | 773 | 773 | 773 | 773 | 2,000 |
1988/10/24 | 773 | 773 | 755 | 773 | 4,000 |
1988/10/22 | 773 | 773 | 773 | 773 | 1,000 |
1988/10/21 | 731 | 745 | 731 | 745 | 7,000 |
1988/10/20 | 750 | 755 | 735 | 755 | 15,000 |
1988/10/19 | 750 | 750 | 750 | 750 | 8,000 |
1988/10/18 | 770 | 770 | 770 | 770 | 2,000 |
1988/10/17 | 770 | 770 | 755 | 755 | 7,000 |
1988/10/14 | 775 | 775 | 760 | 770 | 11,000 |
1988/10/13 | 760 | 775 | 760 | 775 | 5,000 |
1988/10/12 | 790 | 790 | 790 | 790 | 3,000 |
1988/10/11 | 765 | 773 | 760 | 760 | 11,000 |
1988/10/07 | 765 | 765 | 765 | 765 | 3,000 |
1988/10/06 | 770 | 770 | 761 | 770 | 5,000 |
1988/10/05 | 761 | 777 | 761 | 777 | 9,000 |
1988/10/04 | 761 | 770 | 760 | 761 | 24,000 |
1988/10/03 | 765 | 765 | 751 | 761 | 18,000 |
1988/09/30 | 823 | 823 | 810 | 810 | 3,000 |
1988/09/29 | 810 | 823 | 810 | 823 | 2,000 |
1988/09/28 | 830 | 830 | 810 | 810 | 7,000 |
1988/09/27 | 850 | 850 | 840 | 840 | 7,000 |
1988/09/26 | 845 | 845 | 845 | 845 | 2,000 |
1988/09/24 | 855 | 855 | 845 | 845 | 8,000 |
1988/09/22 | 850 | 855 | 840 | 855 | 9,000 |
1988/09/21 | 880 | 885 | 865 | 865 | 36,000 |
1988/09/20 | 805 | 855 | 805 | 855 | 22,000 |
1988/09/19 | 800 | 810 | 800 | 800 | 5,000 |
1988/09/16 | 782 | 782 | 782 | 782 | 2,000 |
1988/09/14 | 780 | 780 | 780 | 780 | 1,000 |
1988/09/13 | 791 | 795 | 780 | 780 | 8,000 |
1988/09/12 | 795 | 795 | 795 | 795 | 6,000 |
1988/09/09 | 795 | 795 | 791 | 791 | 7,000 |
1988/09/08 | 795 | 795 | 795 | 795 | 2,000 |
1988/09/07 | 792 | 792 | 792 | 792 | 5,000 |
1988/09/06 | 792 | 792 | 792 | 792 | 1,000 |
1988/09/05 | 790 | 792 | 790 | 792 | 7,000 |
1988/09/02 | 805 | 805 | 795 | 795 | 10,000 |
1988/09/01 | 805 | 805 | 800 | 800 | 5,000 |
1988/08/31 | 800 | 800 | 795 | 795 | 4,000 |
1988/08/30 | 821 | 821 | 810 | 810 | 10,000 |
1988/08/29 | 815 | 815 | 815 | 815 | 1,000 |
1988/08/25 | 820 | 820 | 820 | 820 | 7,000 |
1988/08/24 | 815 | 815 | 805 | 805 | 6,000 |
1988/08/23 | 820 | 820 | 820 | 820 | 1,000 |
1988/08/22 | 820 | 820 | 820 | 820 | 1,000 |
1988/08/17 | 820 | 820 | 820 | 820 | 3,000 |
1988/08/16 | 820 | 820 | 820 | 820 | 8,000 |
1988/08/15 | 820 | 820 | 820 | 820 | 1,000 |
1988/08/12 | 821 | 821 | 821 | 821 | 3,000 |
1988/08/10 | 830 | 830 | 825 | 825 | 2,000 |
1988/08/09 | 820 | 830 | 815 | 830 | 8,000 |
1988/08/08 | 825 | 825 | 820 | 825 | 7,000 |
1988/08/06 | 850 | 850 | 825 | 825 | 12,000 |
1988/08/05 | 860 | 860 | 850 | 850 | 8,000 |
1988/08/04 | 830 | 850 | 830 | 850 | 11,000 |
1988/08/03 | 830 | 830 | 800 | 820 | 10,000 |
1988/08/02 | 830 | 830 | 830 | 830 | 3,000 |
1988/08/01 | 830 | 830 | 830 | 830 | 3,000 |
1988/07/29 | 830 | 830 | 830 | 830 | 4,000 |
1988/07/27 | 830 | 830 | 830 | 830 | 3,000 |
1988/07/26 | 830 | 830 | 830 | 830 | 3,000 |
1988/07/25 | 825 | 830 | 824 | 830 | 5,000 |
1988/07/23 | 823 | 823 | 823 | 823 | 8,000 |
1988/07/22 | 827 | 827 | 822 | 822 | 11,000 |
1988/07/21 | 830 | 835 | 820 | 822 | 16,000 |
1988/07/20 | 830 | 840 | 830 | 840 | 6,000 |
1988/07/19 | 840 | 840 | 840 | 840 | 3,000 |
1988/07/18 | 850 | 850 | 850 | 850 | 6,000 |
1988/07/15 | 860 | 860 | 850 | 850 | 2,000 |
1988/07/14 | 860 | 861 | 860 | 860 | 12,000 |
1988/07/13 | 861 | 861 | 855 | 860 | 7,000 |
1988/07/12 | 866 | 866 | 866 | 866 | 2,000 |
1988/07/11 | 867 | 867 | 866 | 866 | 11,000 |
1988/07/08 | 865 | 865 | 865 | 865 | 5,000 |
1988/07/07 | 865 | 865 | 865 | 865 | 6,000 |
1988/07/06 | 865 | 865 | 865 | 865 | 3,000 |
1988/07/05 | 865 | 865 | 865 | 865 | 5,000 |
1988/07/04 | 870 | 870 | 865 | 865 | 2,000 |
1988/07/02 | 865 | 865 | 865 | 865 | 4,000 |
1988/07/01 | 870 | 870 | 865 | 865 | 6,000 |
1988/06/30 | 865 | 865 | 865 | 865 | 2,000 |
1988/06/29 | 880 | 881 | 875 | 875 | 6,000 |
1988/06/28 | 890 | 899 | 890 | 899 | 4,000 |
1988/06/27 | 900 | 900 | 900 | 900 | 1,000 |
1988/06/25 | 900 | 900 | 900 | 900 | 2,000 |
1988/06/24 | 870 | 895 | 865 | 865 | 21,000 |
1988/06/23 | 870 | 870 | 865 | 865 | 5,000 |
1988/06/22 | 864 | 870 | 864 | 870 | 10,000 |
1988/06/21 | 865 | 865 | 860 | 860 | 6,000 |
1988/06/20 | 871 | 871 | 865 | 865 | 11,000 |
1988/06/17 | 870 | 871 | 870 | 871 | 7,000 |
1988/06/16 | 873 | 873 | 870 | 870 | 7,000 |
1988/06/15 | 870 | 872 | 870 | 872 | 8,000 |
1988/06/14 | 871 | 876 | 871 | 875 | 7,000 |
1988/06/13 | 880 | 894 | 880 | 894 | 2,000 |
1988/06/10 | 860 | 860 | 860 | 860 | 12,000 |
1988/06/09 | 880 | 889 | 870 | 870 | 15,000 |
1988/06/08 | 890 | 890 | 890 | 890 | 3,000 |
1988/06/07 | 900 | 900 | 898 | 898 | 8,000 |
1988/06/06 | 905 | 910 | 905 | 905 | 8,000 |
1988/06/04 | 900 | 905 | 900 | 905 | 10,000 |
1988/06/03 | 910 | 910 | 900 | 900 | 27,000 |
1988/06/02 | 895 | 920 | 895 | 920 | 15,000 |
1988/06/01 | 930 | 950 | 900 | 900 | 34,000 |
1988/05/31 | 1,000 | 1,010 | 925 | 946 | 105,000 |
1988/05/30 | 864 | 960 | 864 | 960 | 137,000 |
1988/05/28 | 850 | 864 | 850 | 860 | 62,000 |
1988/05/27 | 830 | 850 | 830 | 850 | 21,000 |
1988/05/26 | 820 | 830 | 820 | 830 | 45,000 |
1988/05/25 | 820 | 830 | 820 | 821 | 16,000 |
1988/05/24 | 800 | 820 | 800 | 820 | 26,000 |
1988/05/23 | 805 | 805 | 799 | 800 | 19,000 |
1988/05/20 | 803 | 803 | 800 | 800 | 11,000 |
1988/05/19 | 810 | 810 | 803 | 803 | 6,000 |
1988/05/18 | 805 | 810 | 802 | 810 | 9,000 |
1988/05/17 | 800 | 802 | 800 | 802 | 7,000 |
1988/05/16 | 790 | 799 | 790 | 799 | 13,000 |
1988/05/13 | 790 | 790 | 790 | 790 | 8,000 |
1988/05/12 | 790 | 790 | 780 | 790 | 18,000 |
1988/05/11 | 798 | 798 | 795 | 795 | 15,000 |
1988/05/10 | 798 | 798 | 780 | 797 | 19,000 |
1988/05/09 | 800 | 800 | 798 | 798 | 4,000 |
1988/05/07 | 805 | 805 | 800 | 800 | 10,000 |
1988/05/06 | 819 | 820 | 801 | 801 | 21,000 |
1988/05/02 | 819 | 819 | 811 | 811 | 7,000 |
1988/04/30 | 820 | 820 | 811 | 811 | 5,000 |
1988/04/28 | 820 | 820 | 810 | 810 | 3,000 |
1988/04/27 | 820 | 820 | 820 | 820 | 8,000 |
1988/04/26 | 820 | 830 | 811 | 820 | 13,000 |
1988/04/25 | 810 | 840 | 810 | 820 | 18,000 |
1988/04/23 | 798 | 800 | 798 | 799 | 15,000 |
1988/04/22 | 783 | 785 | 780 | 780 | 7,000 |
1988/04/21 | 785 | 785 | 780 | 780 | 12,000 |
1988/04/20 | 780 | 784 | 780 | 784 | 9,000 |
1988/04/19 | 781 | 781 | 780 | 780 | 2,000 |
1988/04/18 | 780 | 785 | 780 | 780 | 7,000 |
1988/04/15 | 780 | 780 | 775 | 780 | 10,000 |
1988/04/14 | 780 | 790 | 780 | 780 | 7,000 |
1988/04/13 | 782 | 782 | 781 | 782 | 4,000 |
1988/04/12 | 781 | 782 | 781 | 782 | 4,000 |
1988/04/11 | 780 | 798 | 780 | 780 | 7,000 |
1988/04/08 | 800 | 800 | 780 | 780 | 4,000 |
1988/04/07 | 785 | 786 | 780 | 785 | 8,000 |
1988/04/06 | 790 | 790 | 780 | 785 | 15,000 |
1988/04/05 | 800 | 800 | 781 | 800 | 10,000 |
1988/04/04 | 780 | 795 | 780 | 795 | 18,000 |
1988/04/02 | 780 | 780 | 780 | 780 | 6,000 |
1988/04/01 | 780 | 780 | 780 | 780 | 1,000 |
1988/03/30 | 780 | 780 | 780 | 780 | 5,000 |
1988/03/29 | 770 | 780 | 770 | 780 | 9,000 |
1988/03/28 | 770 | 770 | 770 | 770 | 1,000 |
1988/03/26 | 800 | 800 | 780 | 780 | 10,000 |
1988/03/25 | 810 | 810 | 800 | 800 | 11,000 |
1988/03/24 | 820 | 820 | 810 | 810 | 5,000 |
1988/03/23 | 800 | 800 | 800 | 800 | 5,000 |
1988/03/22 | 781 | 781 | 771 | 771 | 4,000 |
1988/03/18 | 830 | 830 | 805 | 820 | 13,000 |
1988/03/17 | 840 | 845 | 820 | 820 | 33,000 |
1988/03/16 | 800 | 850 | 800 | 850 | 97,000 |
1988/03/15 | 751 | 799 | 751 | 796 | 49,000 |
1988/03/14 | 758 | 758 | 751 | 755 | 8,000 |
1988/03/11 | 760 | 760 | 758 | 758 | 7,000 |
1988/03/10 | 755 | 760 | 755 | 760 | 9,000 |
1988/03/09 | 745 | 751 | 741 | 751 | 14,000 |
1988/03/08 | 760 | 760 | 751 | 751 | 3,000 |
1988/03/07 | 760 | 760 | 760 | 760 | 3,000 |
1988/03/05 | 740 | 750 | 740 | 740 | 21,000 |
1988/03/04 | 746 | 746 | 730 | 730 | 7,000 |
1988/03/03 | 750 | 753 | 746 | 746 | 10,000 |
1988/03/02 | 755 | 755 | 750 | 750 | 7,000 |
1988/03/01 | 755 | 755 | 750 | 750 | 17,000 |
1988/02/29 | 750 | 760 | 750 | 755 | 27,000 |
1988/02/27 | 750 | 750 | 746 | 750 | 6,000 |
1988/02/26 | 750 | 758 | 750 | 750 | 36,000 |
1988/02/25 | 750 | 750 | 748 | 750 | 16,000 |
1988/02/24 | 748 | 750 | 748 | 748 | 7,000 |
1988/02/23 | 750 | 750 | 745 | 747 | 27,000 |
1988/02/22 | 750 | 750 | 743 | 745 | 15,000 |
1988/02/19 | 740 | 745 | 740 | 740 | 17,000 |
1988/02/18 | 735 | 740 | 735 | 735 | 7,000 |
1988/02/17 | 735 | 735 | 726 | 735 | 10,000 |
1988/02/16 | 735 | 740 | 730 | 735 | 9,000 |
1988/02/15 | 745 | 745 | 730 | 738 | 6,000 |
1988/02/12 | 730 | 738 | 730 | 738 | 4,000 |
1988/02/10 | 736 | 740 | 730 | 730 | 22,000 |
1988/02/09 | 745 | 748 | 741 | 741 | 26,000 |
1988/02/08 | 741 | 745 | 741 | 745 | 11,000 |
1988/02/06 | 725 | 740 | 725 | 740 | 10,000 |
1988/02/05 | 710 | 748 | 710 | 735 | 37,000 |
1988/02/04 | 700 | 705 | 700 | 705 | 17,000 |
1988/02/03 | 700 | 705 | 700 | 705 | 17,000 |
1988/02/02 | 700 | 700 | 695 | 700 | 23,000 |
1988/02/01 | 695 | 700 | 695 | 700 | 18,000 |
1988/01/30 | 670 | 685 | 670 | 685 | 3,000 |
1988/01/29 | 666 | 666 | 666 | 666 | 3,000 |
1988/01/28 | 665 | 666 | 665 | 666 | 5,000 |
1988/01/27 | 665 | 665 | 665 | 665 | 5,000 |
1988/01/26 | 660 | 670 | 660 | 670 | 4,000 |
1988/01/25 | 660 | 660 | 660 | 660 | 3,000 |
1988/01/23 | 670 | 685 | 670 | 670 | 8,000 |
1988/01/22 | 670 | 685 | 670 | 685 | 4,000 |
1988/01/21 | 670 | 690 | 670 | 685 | 28,000 |
1988/01/20 | 651 | 670 | 651 | 670 | 3,000 |
1988/01/19 | 651 | 660 | 651 | 652 | 3,000 |
1988/01/18 | 665 | 665 | 650 | 650 | 9,000 |
1988/01/14 | 650 | 650 | 645 | 650 | 9,000 |
1988/01/13 | 660 | 660 | 640 | 640 | 7,000 |
1988/01/12 | 670 | 680 | 660 | 660 | 15,000 |
1988/01/11 | 680 | 680 | 670 | 675 | 3,000 |
1988/01/08 | 668 | 700 | 668 | 700 | 22,000 |
1988/01/07 | 631 | 655 | 631 | 655 | 6,000 |
1988/01/06 | 615 | 621 | 615 | 621 | 4,000 |
1988/01/05 | 610 | 610 | 600 | 600 | 3,000 |