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 |
---|---|---|---|---|---|
1994/12/28 | 500 | 500 | 500 | 500 | 1,000 |
1994/12/27 | 500 | 501 | 500 | 500 | 3,000 |
1994/12/26 | 495 | 495 | 495 | 495 | 7,000 |
1994/12/21 | 510 | 510 | 510 | 510 | 1,000 |
1994/12/16 | 510 | 510 | 510 | 510 | 6,000 |
1994/12/14 | 510 | 510 | 510 | 510 | 1,000 |
1994/12/13 | 510 | 510 | 510 | 510 | 1,000 |
1994/12/12 | 510 | 510 | 510 | 510 | 10,000 |
1994/12/09 | 502 | 510 | 502 | 510 | 3,000 |
1994/12/07 | 500 | 500 | 500 | 500 | 1,000 |
1994/12/06 | 515 | 515 | 515 | 515 | 2,000 |
1994/12/05 | 512 | 515 | 512 | 515 | 4,000 |
1994/12/02 | 510 | 512 | 510 | 512 | 4,000 |
1994/12/01 | 500 | 505 | 500 | 505 | 4,000 |
1994/11/29 | 512 | 512 | 512 | 512 | 1,000 |
1994/11/28 | 512 | 512 | 512 | 512 | 2,000 |
1994/11/25 | 512 | 512 | 512 | 512 | 2,000 |
1994/11/21 | 515 | 515 | 515 | 515 | 1,000 |
1994/11/18 | 515 | 515 | 515 | 515 | 1,000 |
1994/11/17 | 515 | 515 | 515 | 515 | 1,000 |
1994/11/16 | 515 | 515 | 515 | 515 | 1,000 |
1994/11/11 | 515 | 515 | 515 | 515 | 1,000 |
1994/11/10 | 515 | 515 | 515 | 515 | 2,000 |
1994/11/09 | 520 | 520 | 515 | 515 | 3,000 |
1994/11/07 | 530 | 530 | 520 | 520 | 3,000 |
1994/11/04 | 530 | 530 | 530 | 530 | 1,000 |
1994/11/02 | 535 | 535 | 535 | 535 | 1,000 |
1994/10/31 | 510 | 510 | 510 | 510 | 3,000 |
1994/10/28 | 521 | 522 | 521 | 522 | 4,000 |
1994/10/27 | 511 | 511 | 511 | 511 | 1,000 |
1994/10/25 | 510 | 510 | 510 | 510 | 2,000 |
1994/10/24 | 511 | 511 | 510 | 510 | 2,000 |
1994/10/21 | 515 | 515 | 510 | 510 | 2,000 |
1994/10/20 | 530 | 530 | 528 | 528 | 2,000 |
1994/10/19 | 531 | 531 | 530 | 530 | 11,000 |
1994/10/18 | 530 | 530 | 530 | 530 | 4,000 |
1994/10/14 | 531 | 531 | 530 | 530 | 4,000 |
1994/10/13 | 512 | 512 | 512 | 512 | 1,000 |
1994/10/12 | 510 | 510 | 510 | 510 | 1,000 |
1994/10/11 | 540 | 540 | 540 | 540 | 3,000 |
1994/10/07 | 501 | 505 | 501 | 505 | 4,000 |
1994/10/06 | 501 | 501 | 500 | 500 | 3,000 |
1994/10/04 | 515 | 515 | 515 | 515 | 1,000 |
1994/10/03 | 520 | 520 | 510 | 510 | 4,000 |
1994/09/29 | 520 | 520 | 520 | 520 | 1,000 |
1994/09/27 | 520 | 520 | 520 | 520 | 9,000 |
1994/09/26 | 510 | 510 | 510 | 510 | 4,000 |
1994/09/21 | 510 | 510 | 510 | 510 | 1,000 |
1994/09/19 | 510 | 510 | 510 | 510 | 2,000 |
1994/09/14 | 521 | 521 | 510 | 521 | 13,000 |
1994/09/13 | 535 | 535 | 535 | 535 | 1,000 |
1994/09/12 | 540 | 540 | 535 | 535 | 4,000 |
1994/09/06 | 540 | 540 | 540 | 540 | 1,000 |
1994/09/05 | 541 | 541 | 541 | 541 | 1,000 |
1994/09/02 | 555 | 555 | 540 | 540 | 9,000 |
1994/08/31 | 553 | 553 | 545 | 550 | 37,000 |
1994/08/25 | 558 | 559 | 550 | 550 | 13,000 |
1994/08/24 | 558 | 558 | 558 | 558 | 1,000 |
1994/08/22 | 580 | 580 | 556 | 557 | 13,000 |
1994/08/19 | 575 | 575 | 575 | 575 | 1,000 |
1994/08/17 | 575 | 575 | 575 | 575 | 2,000 |
1994/08/10 | 575 | 575 | 575 | 575 | 4,000 |
1994/08/05 | 575 | 575 | 575 | 575 | 3,000 |
1994/08/03 | 575 | 575 | 575 | 575 | 1,000 |
1994/08/02 | 581 | 581 | 575 | 575 | 4,000 |
1994/07/29 | 576 | 576 | 575 | 575 | 10,000 |
1994/07/28 | 575 | 580 | 570 | 575 | 44,000 |
1994/07/27 | 580 | 580 | 575 | 580 | 9,000 |
1994/07/26 | 575 | 575 | 575 | 575 | 6,000 |
1994/07/25 | 584 | 585 | 584 | 585 | 3,000 |
1994/07/22 | 585 | 585 | 585 | 585 | 1,000 |
1994/07/21 | 600 | 600 | 600 | 600 | 9,000 |
1994/07/19 | 601 | 601 | 601 | 601 | 1,000 |
1994/07/18 | 600 | 600 | 600 | 600 | 4,000 |
1994/07/15 | 600 | 620 | 600 | 610 | 4,000 |
1994/07/14 | 615 | 615 | 615 | 615 | 1,000 |
1994/07/13 | 620 | 621 | 620 | 620 | 6,000 |
1994/07/12 | 615 | 615 | 615 | 615 | 12,000 |
1994/07/11 | 625 | 625 | 624 | 624 | 5,000 |
1994/07/08 | 625 | 625 | 615 | 615 | 9,000 |
1994/07/07 | 605 | 610 | 605 | 610 | 4,000 |
1994/07/06 | 619 | 630 | 613 | 630 | 27,000 |
1994/07/05 | 600 | 611 | 600 | 611 | 4,000 |
1994/07/04 | 619 | 619 | 600 | 600 | 9,000 |
1994/07/01 | 619 | 620 | 619 | 619 | 8,000 |
1994/06/30 | 601 | 619 | 601 | 619 | 15,000 |
1994/06/29 | 602 | 603 | 602 | 603 | 2,000 |
1994/06/28 | 605 | 605 | 600 | 602 | 3,000 |
1994/06/27 | 600 | 610 | 600 | 605 | 21,000 |
1994/06/24 | 607 | 609 | 600 | 600 | 34,000 |
1994/06/23 | 580 | 603 | 580 | 600 | 17,000 |
1994/06/22 | 570 | 580 | 570 | 580 | 6,000 |
1994/06/21 | 580 | 590 | 580 | 590 | 8,000 |
1994/06/17 | 590 | 590 | 590 | 590 | 1,000 |
1994/06/16 | 600 | 600 | 600 | 600 | 5,000 |
1994/06/15 | 600 | 600 | 595 | 600 | 15,000 |
1994/06/14 | 600 | 603 | 600 | 600 | 9,000 |
1994/06/13 | 590 | 605 | 590 | 605 | 37,000 |
1994/06/10 | 590 | 590 | 590 | 590 | 5,000 |
1994/06/09 | 575 | 580 | 575 | 580 | 3,000 |
1994/06/08 | 566 | 580 | 565 | 570 | 12,000 |
1994/06/07 | 561 | 561 | 561 | 561 | 1,000 |
1994/06/06 | 586 | 586 | 560 | 560 | 8,000 |
1994/06/03 | 561 | 590 | 560 | 590 | 19,000 |
1994/06/02 | 555 | 560 | 555 | 560 | 11,000 |
1994/06/01 | 555 | 560 | 555 | 560 | 11,000 |
1994/05/31 | 555 | 560 | 555 | 560 | 9,000 |
1994/05/30 | 553 | 553 | 553 | 553 | 2,000 |
1994/05/27 | 560 | 560 | 552 | 552 | 5,000 |
1994/05/26 | 556 | 556 | 556 | 556 | 1,000 |
1994/05/25 | 558 | 558 | 555 | 555 | 2,000 |
1994/05/24 | 558 | 558 | 558 | 558 | 1,000 |
1994/05/23 | 554 | 560 | 550 | 559 | 8,000 |
1994/05/19 | 553 | 553 | 553 | 553 | 1,000 |
1994/05/18 | 553 | 553 | 553 | 553 | 1,000 |
1994/05/17 | 559 | 559 | 559 | 559 | 1,000 |
1994/05/16 | 570 | 570 | 555 | 555 | 7,000 |
1994/05/12 | 560 | 565 | 556 | 560 | 9,000 |
1994/05/11 | 553 | 553 | 552 | 553 | 3,000 |
1994/05/10 | 565 | 565 | 550 | 550 | 4,000 |
1994/05/09 | 553 | 553 | 545 | 545 | 5,000 |
1994/05/02 | 557 | 557 | 553 | 553 | 3,000 |
1994/04/28 | 540 | 559 | 540 | 559 | 7,000 |
1994/04/27 | 538 | 540 | 538 | 540 | 3,000 |
1994/04/26 | 549 | 549 | 536 | 538 | 6,000 |
1994/04/25 | 559 | 559 | 535 | 540 | 10,000 |
1994/04/22 | 546 | 574 | 540 | 574 | 43,000 |
1994/04/20 | 500 | 500 | 490 | 490 | 5,000 |
1994/04/19 | 502 | 502 | 502 | 502 | 1,000 |
1994/04/18 | 510 | 510 | 510 | 510 | 1,000 |
1994/04/15 | 515 | 523 | 500 | 500 | 10,000 |
1994/04/14 | 505 | 505 | 505 | 505 | 1,000 |
1994/04/12 | 508 | 508 | 508 | 508 | 1,000 |
1994/04/11 | 498 | 498 | 498 | 498 | 8,000 |
1994/04/08 | 498 | 498 | 495 | 498 | 3,000 |
1994/04/07 | 498 | 498 | 498 | 498 | 4,000 |
1994/04/05 | 498 | 498 | 498 | 498 | 3,000 |
1994/04/04 | 500 | 500 | 500 | 500 | 3,000 |
1994/03/30 | 502 | 502 | 498 | 498 | 23,000 |
1994/03/29 | 496 | 505 | 496 | 505 | 7,000 |
1994/03/28 | 488 | 490 | 488 | 488 | 35,000 |
1994/03/25 | 489 | 490 | 489 | 490 | 3,000 |
1994/03/23 | 490 | 490 | 490 | 490 | 1,000 |
1994/03/22 | 490 | 490 | 490 | 490 | 3,000 |
1994/03/18 | 476 | 476 | 475 | 476 | 3,000 |
1994/03/17 | 482 | 482 | 472 | 472 | 2,000 |
1994/03/11 | 490 | 493 | 489 | 491 | 10,000 |
1994/03/10 | 468 | 490 | 468 | 490 | 96,000 |
1994/03/09 | 468 | 468 | 468 | 468 | 1,000 |
1994/03/08 | 453 | 453 | 453 | 453 | 6,000 |
1994/03/07 | 453 | 453 | 453 | 453 | 4,000 |
1994/03/04 | 450 | 450 | 450 | 450 | 2,000 |
1994/03/03 | 450 | 450 | 449 | 450 | 8,000 |
1994/03/02 | 455 | 455 | 440 | 450 | 18,000 |
1994/03/01 | 460 | 460 | 453 | 455 | 18,000 |
1994/02/25 | 464 | 464 | 460 | 460 | 6,000 |
1994/02/23 | 465 | 465 | 465 | 465 | 2,000 |
1994/02/22 | 465 | 470 | 465 | 470 | 2,000 |
1994/02/21 | 465 | 465 | 460 | 460 | 10,000 |
1994/02/18 | 470 | 470 | 461 | 461 | 3,000 |
1994/02/17 | 480 | 480 | 470 | 470 | 5,000 |
1994/02/14 | 480 | 480 | 480 | 480 | 2,000 |
1994/02/10 | 490 | 490 | 485 | 485 | 5,000 |
1994/02/09 | 481 | 483 | 481 | 481 | 14,000 |
1994/02/08 | 480 | 486 | 480 | 480 | 7,000 |
1994/02/07 | 480 | 480 | 480 | 480 | 6,000 |
1994/02/04 | 480 | 480 | 480 | 480 | 10,000 |
1994/02/03 | 480 | 480 | 480 | 480 | 5,000 |
1994/02/02 | 485 | 485 | 480 | 480 | 3,000 |
1994/02/01 | 482 | 482 | 482 | 482 | 1,000 |
1994/01/31 | 470 | 480 | 465 | 480 | 8,000 |
1994/01/27 | 463 | 463 | 463 | 463 | 1,000 |
1994/01/26 | 463 | 463 | 459 | 459 | 2,000 |
1994/01/25 | 450 | 460 | 450 | 460 | 5,000 |
1994/01/24 | 450 | 450 | 450 | 450 | 2,000 |
1994/01/21 | 451 | 451 | 451 | 451 | 2,000 |
1994/01/20 | 470 | 470 | 450 | 450 | 12,000 |
1994/01/19 | 470 | 470 | 470 | 470 | 1,000 |
1994/01/18 | 455 | 470 | 455 | 470 | 19,000 |
1994/01/17 | 450 | 452 | 446 | 450 | 32,000 |
1994/01/14 | 451 | 452 | 450 | 450 | 26,000 |
1994/01/13 | 456 | 456 | 450 | 450 | 16,000 |
1994/01/11 | 478 | 478 | 478 | 478 | 3,000 |
1994/01/05 | 440 | 440 | 440 | 440 | 1,000 |