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 |
---|---|---|---|---|---|
1993/12/29 | 448 | 448 | 448 | 448 | 2,000 |
1993/12/27 | 454 | 465 | 454 | 465 | 4,000 |
1993/12/24 | 445 | 445 | 445 | 445 | 2,000 |
1993/12/22 | 445 | 445 | 445 | 445 | 1,000 |
1993/12/16 | 465 | 465 | 465 | 465 | 1,000 |
1993/12/14 | 456 | 462 | 456 | 462 | 3,000 |
1993/12/13 | 450 | 450 | 450 | 450 | 5,000 |
1993/12/10 | 433 | 433 | 429 | 429 | 5,000 |
1993/12/06 | 440 | 440 | 430 | 430 | 3,000 |
1993/12/03 | 440 | 440 | 440 | 440 | 7,000 |
1993/12/01 | 417 | 425 | 417 | 425 | 10,000 |
1993/11/30 | 420 | 420 | 420 | 420 | 1,000 |
1993/11/29 | 429 | 429 | 420 | 420 | 6,000 |
1993/11/26 | 450 | 450 | 440 | 440 | 8,000 |
1993/11/25 | 450 | 450 | 450 | 450 | 3,000 |
1993/11/22 | 460 | 460 | 460 | 460 | 1,000 |
1993/11/19 | 470 | 470 | 470 | 470 | 3,000 |
1993/11/18 | 475 | 475 | 475 | 475 | 6,000 |
1993/11/17 | 480 | 480 | 475 | 475 | 2,000 |
1993/11/16 | 475 | 475 | 475 | 475 | 1,000 |
1993/11/15 | 475 | 475 | 475 | 475 | 1,000 |
1993/11/10 | 483 | 483 | 483 | 483 | 3,000 |
1993/11/09 | 480 | 480 | 480 | 480 | 3,000 |
1993/11/05 | 470 | 475 | 470 | 475 | 4,000 |
1993/11/04 | 481 | 481 | 476 | 476 | 8,000 |
1993/11/01 | 481 | 481 | 481 | 481 | 3,000 |
1993/10/29 | 505 | 505 | 505 | 505 | 1,000 |
1993/10/28 | 505 | 505 | 505 | 505 | 15,000 |
1993/10/26 | 483 | 489 | 483 | 489 | 4,000 |
1993/10/25 | 493 | 493 | 480 | 480 | 12,000 |
1993/10/22 | 500 | 500 | 490 | 490 | 8,000 |
1993/10/21 | 515 | 515 | 500 | 500 | 9,000 |
1993/10/20 | 510 | 520 | 510 | 515 | 16,000 |
1993/10/19 | 530 | 530 | 525 | 525 | 6,000 |
1993/10/18 | 530 | 530 | 530 | 530 | 2,000 |
1993/10/15 | 530 | 530 | 530 | 530 | 2,000 |
1993/10/14 | 530 | 530 | 530 | 530 | 3,000 |
1993/10/13 | 543 | 543 | 543 | 543 | 1,000 |
1993/10/12 | 549 | 549 | 549 | 549 | 3,000 |
1993/10/08 | 552 | 552 | 542 | 550 | 9,000 |
1993/10/07 | 560 | 560 | 545 | 552 | 13,000 |
1993/10/06 | 560 | 565 | 560 | 565 | 104,000 |
1993/10/05 | 560 | 560 | 560 | 560 | 2,000 |
1993/10/04 | 552 | 552 | 552 | 552 | 1,000 |
1993/10/01 | 570 | 572 | 570 | 572 | 2,000 |
1993/09/30 | 566 | 570 | 565 | 570 | 10,000 |
1993/09/29 | 565 | 566 | 555 | 566 | 51,000 |
1993/09/28 | 565 | 568 | 565 | 565 | 10,000 |
1993/09/27 | 565 | 565 | 565 | 565 | 2,000 |
1993/09/24 | 560 | 560 | 555 | 555 | 2,000 |
1993/09/20 | 590 | 590 | 590 | 590 | 1,000 |
1993/09/17 | 590 | 590 | 577 | 590 | 34,000 |
1993/09/16 | 590 | 590 | 590 | 590 | 25,000 |
1993/09/14 | 604 | 604 | 598 | 598 | 5,000 |
1993/09/13 | 606 | 610 | 606 | 610 | 9,000 |
1993/09/10 | 575 | 605 | 571 | 595 | 42,000 |
1993/09/09 | 561 | 565 | 560 | 561 | 24,000 |
1993/09/08 | 560 | 560 | 550 | 552 | 42,000 |
1993/09/07 | 550 | 550 | 550 | 550 | 3,000 |
1993/09/06 | 561 | 561 | 560 | 560 | 5,000 |
1993/09/03 | 560 | 560 | 551 | 560 | 54,000 |
1993/09/02 | 545 | 550 | 545 | 550 | 13,000 |
1993/09/01 | 541 | 541 | 541 | 541 | 5,000 |
1993/08/31 | 540 | 541 | 540 | 541 | 3,000 |
1993/08/30 | 549 | 549 | 540 | 540 | 2,000 |
1993/08/27 | 540 | 550 | 540 | 550 | 14,000 |
1993/08/26 | 540 | 540 | 540 | 540 | 13,000 |
1993/08/25 | 550 | 550 | 540 | 540 | 7,000 |
1993/08/24 | 550 | 552 | 550 | 552 | 2,000 |
1993/08/23 | 560 | 560 | 550 | 550 | 4,000 |
1993/08/20 | 560 | 585 | 560 | 560 | 9,000 |
1993/08/18 | 575 | 575 | 570 | 570 | 2,000 |
1993/08/16 | 580 | 580 | 580 | 580 | 1,000 |
1993/08/13 | 611 | 611 | 611 | 611 | 1,000 |
1993/08/11 | 580 | 623 | 580 | 615 | 22,000 |
1993/08/10 | 544 | 580 | 544 | 580 | 12,000 |
1993/08/09 | 531 | 531 | 531 | 531 | 8,000 |
1993/08/05 | 542 | 542 | 540 | 541 | 5,000 |
1993/08/04 | 540 | 540 | 540 | 540 | 6,000 |
1993/08/03 | 555 | 560 | 550 | 560 | 8,000 |
1993/08/02 | 551 | 551 | 551 | 551 | 1,000 |
1993/07/28 | 555 | 555 | 540 | 550 | 8,000 |
1993/07/27 | 570 | 570 | 555 | 555 | 8,000 |
1993/07/26 | 580 | 585 | 575 | 575 | 8,000 |
1993/07/23 | 560 | 580 | 560 | 580 | 4,000 |
1993/07/22 | 550 | 550 | 550 | 550 | 2,000 |
1993/07/21 | 570 | 570 | 552 | 552 | 5,000 |
1993/07/20 | 571 | 571 | 571 | 571 | 1,000 |
1993/07/19 | 577 | 577 | 577 | 577 | 1,000 |
1993/07/15 | 582 | 582 | 582 | 582 | 1,000 |
1993/07/13 | 570 | 570 | 570 | 570 | 3,000 |
1993/07/12 | 585 | 585 | 585 | 585 | 5,000 |
1993/07/09 | 585 | 585 | 585 | 585 | 7,000 |
1993/07/07 | 561 | 563 | 558 | 560 | 4,000 |
1993/07/06 | 575 | 575 | 575 | 575 | 4,000 |
1993/07/01 | 599 | 600 | 595 | 595 | 4,000 |
1993/06/30 | 600 | 600 | 600 | 600 | 3,000 |
1993/06/29 | 610 | 610 | 603 | 603 | 4,000 |
1993/06/28 | 625 | 625 | 608 | 608 | 3,000 |
1993/06/25 | 611 | 620 | 610 | 620 | 10,000 |
1993/06/24 | 598 | 608 | 598 | 601 | 10,000 |
1993/06/23 | 608 | 608 | 604 | 608 | 4,000 |
1993/06/22 | 609 | 609 | 609 | 609 | 3,000 |
1993/06/17 | 645 | 655 | 645 | 655 | 7,000 |
1993/06/16 | 650 | 650 | 650 | 650 | 4,000 |
1993/06/15 | 687 | 687 | 687 | 687 | 2,000 |
1993/06/14 | 689 | 689 | 689 | 689 | 1,000 |
1993/06/11 | 695 | 699 | 685 | 699 | 11,000 |
1993/06/10 | 700 | 700 | 695 | 700 | 14,000 |
1993/06/08 | 700 | 701 | 696 | 696 | 8,000 |
1993/06/07 | 729 | 730 | 705 | 705 | 13,000 |
1993/06/04 | 750 | 750 | 720 | 749 | 100,000 |
1993/06/03 | 720 | 750 | 720 | 750 | 108,000 |
1993/06/02 | 710 | 720 | 695 | 720 | 122,000 |
1993/06/01 | 685 | 710 | 685 | 700 | 84,000 |
1993/05/31 | 718 | 718 | 685 | 685 | 105,000 |
1993/05/28 | 692 | 710 | 688 | 699 | 144,000 |
1993/05/27 | 649 | 690 | 645 | 677 | 267,000 |
1993/05/26 | 630 | 649 | 628 | 649 | 233,000 |
1993/05/25 | 550 | 606 | 547 | 606 | 101,000 |
1993/05/24 | 525 | 530 | 512 | 530 | 15,000 |
1993/05/21 | 521 | 525 | 520 | 520 | 14,000 |
1993/05/20 | 520 | 520 | 520 | 520 | 3,000 |
1993/05/19 | 510 | 520 | 500 | 520 | 43,000 |
1993/05/18 | 522 | 522 | 510 | 510 | 23,000 |
1993/05/17 | 520 | 520 | 512 | 512 | 6,000 |
1993/05/14 | 530 | 530 | 521 | 521 | 3,000 |
1993/05/13 | 540 | 540 | 535 | 535 | 12,000 |
1993/05/12 | 521 | 550 | 520 | 540 | 31,000 |
1993/05/11 | 523 | 523 | 511 | 520 | 7,000 |
1993/05/10 | 528 | 528 | 528 | 528 | 4,000 |
1993/05/07 | 520 | 520 | 510 | 510 | 4,000 |
1993/05/06 | 501 | 510 | 501 | 503 | 5,000 |
1993/04/30 | 520 | 520 | 510 | 520 | 7,000 |
1993/04/28 | 501 | 520 | 501 | 520 | 11,000 |
1993/04/27 | 500 | 500 | 490 | 490 | 16,000 |
1993/04/26 | 534 | 534 | 520 | 520 | 7,000 |
1993/04/23 | 529 | 529 | 529 | 529 | 3,000 |
1993/04/22 | 547 | 548 | 540 | 545 | 23,000 |
1993/04/21 | 564 | 564 | 545 | 548 | 56,000 |
1993/04/20 | 514 | 580 | 513 | 544 | 88,000 |
1993/04/19 | 510 | 515 | 490 | 515 | 48,000 |
1993/04/16 | 480 | 519 | 480 | 518 | 38,000 |
1993/04/15 | 463 | 473 | 463 | 473 | 23,000 |
1993/04/14 | 460 | 461 | 457 | 461 | 17,000 |
1993/04/13 | 433 | 450 | 433 | 450 | 10,000 |
1993/04/12 | 433 | 433 | 432 | 433 | 23,000 |
1993/04/09 | 435 | 435 | 433 | 433 | 4,000 |
1993/04/08 | 435 | 435 | 432 | 434 | 7,000 |
1993/04/07 | 410 | 435 | 410 | 435 | 9,000 |
1993/04/06 | 420 | 420 | 415 | 415 | 4,000 |
1993/04/05 | 444 | 444 | 421 | 421 | 8,000 |
1993/04/02 | 428 | 433 | 428 | 433 | 6,000 |
1993/04/01 | 415 | 418 | 415 | 418 | 9,000 |
1993/03/30 | 415 | 420 | 415 | 415 | 8,000 |
1993/03/29 | 400 | 410 | 400 | 410 | 17,000 |
1993/03/26 | 400 | 400 | 385 | 385 | 23,000 |
1993/03/25 | 399 | 399 | 397 | 398 | 9,000 |
1993/03/24 | 390 | 390 | 390 | 390 | 1,000 |
1993/03/23 | 390 | 390 | 390 | 390 | 1,000 |
1993/03/19 | 391 | 391 | 390 | 390 | 3,000 |
1993/03/18 | 390 | 390 | 390 | 390 | 4,000 |
1993/03/12 | 390 | 390 | 390 | 390 | 1,000 |
1993/03/10 | 398 | 398 | 398 | 398 | 5,000 |
1993/03/09 | 380 | 380 | 377 | 377 | 7,000 |
1993/03/08 | 377 | 377 | 375 | 375 | 4,000 |
1993/03/05 | 380 | 383 | 375 | 383 | 18,000 |
1993/03/04 | 376 | 380 | 375 | 377 | 31,000 |
1993/03/03 | 365 | 380 | 365 | 380 | 25,000 |
1993/03/02 | 362 | 362 | 362 | 362 | 11,000 |
1993/03/01 | 372 | 372 | 365 | 365 | 4,000 |
1993/02/26 | 370 | 370 | 370 | 370 | 5,000 |
1993/02/25 | 368 | 368 | 362 | 362 | 3,000 |
1993/02/23 | 371 | 371 | 371 | 371 | 1,000 |
1993/02/22 | 391 | 391 | 390 | 390 | 4,000 |
1993/02/19 | 404 | 404 | 395 | 395 | 7,000 |
1993/02/18 | 400 | 400 | 395 | 395 | 4,000 |
1993/02/17 | 390 | 390 | 390 | 390 | 1,000 |
1993/02/16 | 395 | 395 | 395 | 395 | 3,000 |
1993/02/12 | 400 | 400 | 395 | 395 | 3,000 |
1993/02/10 | 403 | 406 | 403 | 406 | 4,000 |
1993/02/09 | 395 | 395 | 395 | 395 | 2,000 |
1993/02/08 | 402 | 402 | 400 | 400 | 3,000 |
1993/02/05 | 408 | 408 | 402 | 402 | 2,000 |
1993/02/04 | 405 | 408 | 402 | 408 | 17,000 |
1993/02/03 | 380 | 406 | 380 | 400 | 29,000 |
1993/02/02 | 370 | 380 | 368 | 380 | 16,000 |
1993/01/28 | 362 | 362 | 362 | 362 | 1,000 |
1993/01/27 | 370 | 370 | 362 | 362 | 6,000 |
1993/01/26 | 370 | 370 | 370 | 370 | 2,000 |
1993/01/25 | 370 | 370 | 362 | 362 | 7,000 |
1993/01/18 | 362 | 362 | 362 | 362 | 6,000 |
1993/01/14 | 379 | 379 | 379 | 379 | 8,000 |
1993/01/13 | 380 | 380 | 372 | 372 | 12,000 |
1993/01/12 | 371 | 380 | 371 | 380 | 11,000 |
1993/01/11 | 389 | 389 | 389 | 389 | 4,000 |
1993/01/08 | 390 | 390 | 386 | 386 | 4,000 |