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 |
---|---|---|---|---|---|
1989/12/29 | 1,040 | 1,050 | 1,030 | 1,030 | 14,000 |
1989/12/28 | 990 | 1,030 | 990 | 1,030 | 55,000 |
1989/12/27 | 980 | 995 | 980 | 990 | 38,000 |
1989/12/26 | 975 | 980 | 973 | 980 | 15,000 |
1989/12/25 | 970 | 975 | 960 | 975 | 15,000 |
1989/12/22 | 970 | 975 | 970 | 970 | 3,000 |
1989/12/21 | 966 | 980 | 966 | 975 | 23,000 |
1989/12/20 | 960 | 966 | 960 | 966 | 5,000 |
1989/12/19 | 952 | 960 | 952 | 960 | 7,000 |
1989/12/18 | 970 | 970 | 950 | 950 | 18,000 |
1989/12/15 | 965 | 970 | 965 | 970 | 8,000 |
1989/12/14 | 970 | 970 | 965 | 969 | 21,000 |
1989/12/13 | 960 | 970 | 950 | 970 | 24,000 |
1989/12/12 | 930 | 950 | 929 | 950 | 55,000 |
1989/12/11 | 922 | 929 | 922 | 925 | 8,000 |
1989/12/08 | 922 | 922 | 920 | 920 | 16,000 |
1989/12/07 | 928 | 928 | 916 | 916 | 9,000 |
1989/12/06 | 929 | 929 | 925 | 925 | 4,000 |
1989/12/05 | 920 | 930 | 910 | 930 | 10,000 |
1989/12/04 | 914 | 920 | 914 | 920 | 4,000 |
1989/12/01 | 917 | 920 | 917 | 920 | 5,000 |
1989/11/30 | 930 | 940 | 917 | 917 | 9,000 |
1989/11/29 | 905 | 930 | 905 | 930 | 22,000 |
1989/11/28 | 920 | 920 | 900 | 900 | 42,000 |
1989/11/27 | 916 | 920 | 916 | 920 | 3,000 |
1989/11/24 | 910 | 910 | 910 | 910 | 2,000 |
1989/11/21 | 920 | 920 | 901 | 901 | 6,000 |
1989/11/16 | 920 | 920 | 920 | 920 | 1,000 |
1989/11/15 | 920 | 920 | 920 | 920 | 1,000 |
1989/11/14 | 901 | 925 | 901 | 925 | 3,000 |
1989/11/13 | 900 | 900 | 898 | 899 | 3,000 |
1989/11/10 | 903 | 903 | 900 | 900 | 8,000 |
1989/11/09 | 901 | 901 | 901 | 901 | 2,000 |
1989/11/08 | 901 | 902 | 901 | 901 | 6,000 |
1989/11/02 | 901 | 901 | 901 | 901 | 2,000 |
1989/11/01 | 920 | 920 | 915 | 915 | 2,000 |
1989/10/31 | 920 | 920 | 920 | 920 | 7,000 |
1989/10/30 | 920 | 920 | 920 | 920 | 2,000 |
1989/10/27 | 920 | 920 | 920 | 920 | 2,000 |
1989/10/26 | 920 | 920 | 920 | 920 | 7,000 |
1989/10/25 | 935 | 935 | 927 | 927 | 4,000 |
1989/10/24 | 945 | 945 | 945 | 945 | 12,000 |
1989/10/23 | 915 | 945 | 915 | 945 | 11,000 |
1989/10/20 | 900 | 900 | 900 | 900 | 64,000 |
1989/10/17 | 900 | 900 | 896 | 900 | 6,000 |
1989/10/16 | 900 | 900 | 900 | 900 | 10,000 |
1989/10/13 | 900 | 920 | 900 | 920 | 8,000 |
1989/10/12 | 935 | 940 | 920 | 920 | 26,000 |
1989/10/11 | 950 | 953 | 930 | 930 | 20,000 |
1989/10/09 | 950 | 960 | 943 | 950 | 56,000 |
1989/10/06 | 890 | 900 | 890 | 900 | 73,000 |
1989/10/05 | 880 | 890 | 880 | 883 | 17,000 |
1989/10/04 | 890 | 890 | 880 | 880 | 14,000 |
1989/10/03 | 875 | 890 | 875 | 890 | 8,000 |
1989/10/02 | 870 | 870 | 870 | 870 | 4,000 |
1989/09/29 | 870 | 870 | 870 | 870 | 12,000 |
1989/09/28 | 870 | 870 | 870 | 870 | 9,000 |
1989/09/27 | 870 | 870 | 870 | 870 | 6,000 |
1989/09/26 | 860 | 860 | 850 | 850 | 17,000 |
1989/09/25 | 850 | 860 | 850 | 860 | 4,000 |
1989/09/22 | 840 | 850 | 840 | 850 | 4,000 |
1989/09/21 | 842 | 842 | 841 | 841 | 4,000 |
1989/09/20 | 845 | 845 | 841 | 842 | 3,000 |
1989/09/19 | 850 | 850 | 840 | 840 | 3,000 |
1989/09/18 | 841 | 841 | 841 | 841 | 2,000 |
1989/09/14 | 846 | 846 | 840 | 840 | 3,000 |
1989/09/13 | 860 | 860 | 858 | 858 | 7,000 |
1989/09/12 | 840 | 850 | 840 | 850 | 7,000 |
1989/09/11 | 835 | 850 | 835 | 840 | 9,000 |
1989/09/08 | 832 | 840 | 832 | 840 | 3,000 |
1989/09/07 | 831 | 831 | 831 | 831 | 1,000 |
1989/09/06 | 832 | 832 | 832 | 832 | 2,000 |
1989/09/05 | 840 | 840 | 832 | 832 | 3,000 |
1989/09/04 | 840 | 840 | 840 | 840 | 2,000 |
1989/09/01 | 840 | 840 | 830 | 830 | 4,000 |
1989/08/31 | 845 | 845 | 840 | 840 | 6,000 |
1989/08/29 | 830 | 830 | 830 | 830 | 3,000 |
1989/08/28 | 860 | 865 | 860 | 865 | 4,000 |
1989/08/24 | 868 | 870 | 865 | 865 | 15,000 |
1989/08/23 | 865 | 865 | 860 | 865 | 6,000 |
1989/08/22 | 860 | 865 | 850 | 850 | 19,000 |
1989/08/21 | 829 | 835 | 829 | 831 | 6,000 |
1989/08/18 | 827 | 829 | 827 | 829 | 6,000 |
1989/08/17 | 825 | 825 | 825 | 825 | 3,000 |
1989/08/15 | 829 | 829 | 829 | 829 | 1,000 |
1989/08/14 | 829 | 829 | 820 | 829 | 5,000 |
1989/08/11 | 829 | 830 | 829 | 830 | 3,000 |
1989/08/09 | 820 | 820 | 820 | 820 | 1,000 |
1989/08/07 | 820 | 820 | 820 | 820 | 4,000 |
1989/08/04 | 820 | 820 | 820 | 820 | 7,000 |
1989/08/03 | 820 | 820 | 820 | 820 | 4,000 |
1989/08/02 | 830 | 830 | 830 | 830 | 10,000 |
1989/08/01 | 830 | 830 | 830 | 830 | 1,000 |
1989/07/28 | 810 | 824 | 810 | 824 | 2,000 |
1989/07/27 | 800 | 800 | 791 | 800 | 15,000 |
1989/07/26 | 800 | 802 | 800 | 800 | 8,000 |
1989/07/25 | 800 | 800 | 800 | 800 | 4,000 |
1989/07/24 | 810 | 810 | 810 | 810 | 1,000 |
1989/07/21 | 810 | 810 | 805 | 810 | 7,000 |
1989/07/20 | 810 | 810 | 810 | 810 | 1,000 |
1989/07/18 | 820 | 820 | 820 | 820 | 1,000 |
1989/07/17 | 810 | 810 | 810 | 810 | 2,000 |
1989/07/14 | 821 | 821 | 820 | 820 | 2,000 |
1989/07/13 | 830 | 830 | 830 | 830 | 1,000 |
1989/07/12 | 820 | 830 | 820 | 830 | 4,000 |
1989/07/11 | 810 | 810 | 798 | 798 | 8,000 |
1989/07/10 | 810 | 810 | 810 | 810 | 3,000 |
1989/07/07 | 812 | 812 | 810 | 810 | 2,000 |
1989/07/06 | 810 | 812 | 810 | 812 | 2,000 |
1989/07/05 | 820 | 820 | 810 | 810 | 3,000 |
1989/07/04 | 810 | 810 | 810 | 810 | 1,000 |
1989/06/28 | 800 | 800 | 800 | 800 | 2,000 |
1989/06/27 | 835 | 835 | 835 | 835 | 1,000 |
1989/06/26 | 802 | 815 | 800 | 815 | 56,000 |
1989/06/23 | 806 | 806 | 802 | 802 | 3,000 |
1989/06/22 | 801 | 805 | 801 | 805 | 2,000 |
1989/06/21 | 801 | 801 | 801 | 801 | 4,000 |
1989/06/20 | 830 | 830 | 830 | 830 | 1,000 |
1989/06/19 | 840 | 840 | 830 | 840 | 15,000 |
1989/06/15 | 840 | 841 | 840 | 840 | 9,000 |
1989/06/14 | 840 | 840 | 840 | 840 | 3,000 |
1989/06/13 | 840 | 840 | 840 | 840 | 3,000 |
1989/06/12 | 836 | 840 | 835 | 840 | 4,000 |
1989/06/08 | 836 | 836 | 836 | 836 | 1,000 |
1989/06/05 | 850 | 850 | 850 | 850 | 8,000 |
1989/05/31 | 835 | 850 | 835 | 850 | 2,000 |
1989/05/30 | 850 | 850 | 850 | 850 | 1,000 |
1989/05/29 | 850 | 850 | 850 | 850 | 3,000 |
1989/05/26 | 840 | 840 | 840 | 840 | 6,000 |
1989/05/23 | 835 | 835 | 835 | 835 | 3,000 |
1989/05/22 | 850 | 850 | 840 | 840 | 5,000 |
1989/05/19 | 840 | 849 | 840 | 845 | 9,000 |
1989/05/18 | 850 | 850 | 850 | 850 | 1,000 |
1989/05/17 | 850 | 850 | 850 | 850 | 6,000 |
1989/05/15 | 860 | 860 | 852 | 852 | 4,000 |
1989/05/12 | 870 | 870 | 870 | 870 | 2,000 |
1989/05/11 | 870 | 870 | 870 | 870 | 1,000 |
1989/05/10 | 870 | 875 | 865 | 865 | 4,000 |
1989/05/09 | 865 | 865 | 865 | 865 | 4,000 |
1989/05/08 | 875 | 890 | 875 | 890 | 6,000 |
1989/05/02 | 855 | 855 | 855 | 855 | 1,000 |
1989/04/28 | 820 | 830 | 820 | 830 | 3,000 |
1989/04/27 | 845 | 845 | 845 | 845 | 1,000 |
1989/04/26 | 890 | 890 | 890 | 890 | 6,000 |
1989/04/25 | 890 | 900 | 880 | 895 | 40,000 |
1989/04/24 | 880 | 900 | 875 | 900 | 43,000 |
1989/04/21 | 830 | 840 | 830 | 840 | 8,000 |
1989/04/20 | 830 | 830 | 830 | 830 | 4,000 |
1989/04/19 | 805 | 810 | 805 | 805 | 4,000 |
1989/04/18 | 800 | 800 | 800 | 800 | 3,000 |
1989/04/17 | 800 | 800 | 795 | 800 | 6,000 |
1989/04/14 | 790 | 790 | 790 | 790 | 3,000 |
1989/04/13 | 770 | 790 | 770 | 790 | 4,000 |
1989/04/12 | 770 | 770 | 770 | 770 | 2,000 |
1989/04/10 | 780 | 780 | 780 | 780 | 2,000 |
1989/04/07 | 795 | 800 | 780 | 780 | 7,000 |
1989/04/06 | 790 | 795 | 790 | 790 | 4,000 |
1989/04/05 | 790 | 790 | 790 | 790 | 4,000 |
1989/04/04 | 789 | 790 | 789 | 790 | 2,000 |
1989/04/03 | 767 | 767 | 767 | 767 | 3,000 |
1989/03/31 | 790 | 792 | 790 | 792 | 2,000 |
1989/03/30 | 790 | 790 | 790 | 790 | 1,000 |
1989/03/27 | 800 | 800 | 800 | 800 | 1,000 |
1989/03/23 | 770 | 800 | 770 | 800 | 6,000 |
1989/03/22 | 800 | 800 | 800 | 800 | 3,000 |
1989/03/20 | 800 | 800 | 800 | 800 | 2,000 |
1989/03/17 | 785 | 786 | 770 | 772 | 8,000 |
1989/03/16 | 800 | 800 | 800 | 800 | 1,000 |
1989/03/15 | 800 | 800 | 800 | 800 | 15,000 |
1989/03/14 | 800 | 800 | 785 | 800 | 7,000 |
1989/03/13 | 800 | 800 | 799 | 800 | 9,000 |
1989/03/10 | 800 | 800 | 800 | 800 | 3,000 |
1989/03/09 | 800 | 800 | 800 | 800 | 3,000 |
1989/03/08 | 805 | 805 | 801 | 801 | 3,000 |
1989/03/07 | 805 | 805 | 800 | 801 | 3,000 |
1989/03/06 | 820 | 820 | 820 | 820 | 1,000 |
1989/03/02 | 800 | 800 | 800 | 800 | 1,000 |
1989/03/01 | 810 | 810 | 810 | 810 | 1,000 |
1989/02/28 | 830 | 831 | 815 | 815 | 7,000 |
1989/02/27 | 830 | 830 | 830 | 830 | 2,000 |
1989/02/23 | 820 | 830 | 820 | 830 | 2,000 |
1989/02/22 | 830 | 830 | 815 | 815 | 6,000 |
1989/02/22 | 1 -> 1.05 分割 | ||||
1989/02/21 | 870 | 870 | 869 | 870 | 8,000 |
1989/02/20 | 880 | 880 | 870 | 870 | 12,000 |
1989/02/17 | 890 | 890 | 880 | 880 | 4,000 |
1989/02/16 | 905 | 905 | 885 | 890 | 9,000 |
1989/02/15 | 880 | 910 | 880 | 900 | 40,000 |
1989/02/14 | 900 | 900 | 880 | 880 | 6,000 |
1989/02/13 | 900 | 910 | 900 | 900 | 13,000 |
1989/02/10 | 905 | 905 | 900 | 900 | 7,000 |
1989/02/09 | 905 | 905 | 905 | 905 | 8,000 |
1989/02/08 | 910 | 910 | 905 | 905 | 17,000 |
1989/02/07 | 915 | 919 | 910 | 910 | 7,000 |
1989/02/06 | 915 | 920 | 905 | 920 | 17,000 |
1989/02/03 | 915 | 920 | 900 | 910 | 12,000 |
1989/02/02 | 905 | 925 | 900 | 900 | 29,000 |
1989/02/01 | 900 | 910 | 900 | 905 | 12,000 |
1989/01/31 | 900 | 910 | 890 | 890 | 21,000 |
1989/01/30 | 890 | 900 | 889 | 900 | 14,000 |
1989/01/28 | 875 | 880 | 875 | 880 | 4,000 |
1989/01/27 | 885 | 885 | 875 | 875 | 7,000 |
1989/01/26 | 865 | 870 | 865 | 870 | 12,000 |
1989/01/25 | 855 | 870 | 855 | 865 | 19,000 |
1989/01/24 | 853 | 860 | 853 | 854 | 24,000 |
1989/01/23 | 850 | 853 | 850 | 853 | 6,000 |
1989/01/20 | 835 | 835 | 832 | 832 | 10,000 |
1989/01/19 | 832 | 832 | 832 | 832 | 1,000 |
1989/01/18 | 840 | 850 | 830 | 830 | 13,000 |
1989/01/13 | 830 | 830 | 830 | 830 | 9,000 |
1989/01/12 | 830 | 830 | 830 | 830 | 2,000 |
1989/01/11 | 845 | 845 | 830 | 830 | 3,000 |
1989/01/10 | 830 | 840 | 830 | 840 | 4,000 |
1989/01/09 | 835 | 840 | 830 | 830 | 8,000 |
1989/01/06 | 830 | 842 | 825 | 842 | 8,000 |
1989/01/05 | 842 | 842 | 842 | 842 | 1,000 |
1989/01/04 | 830 | 830 | 830 | 830 | 1,000 |