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 |
---|---|---|---|---|---|
1995/12/29 | 672 | 774 | 672 | 774 | 573,000 |
1995/12/28 | 650 | 675 | 650 | 674 | 302,000 |
1995/12/27 | 579 | 623 | 579 | 623 | 96,000 |
1995/12/26 | 565 | 566 | 565 | 565 | 12,000 |
1995/12/25 | 585 | 585 | 561 | 561 | 20,000 |
1995/12/22 | 599 | 600 | 584 | 590 | 34,000 |
1995/12/21 | 602 | 602 | 580 | 600 | 63,000 |
1995/12/20 | 570 | 620 | 569 | 605 | 134,000 |
1995/12/19 | 573 | 580 | 561 | 561 | 39,000 |
1995/12/18 | 562 | 590 | 551 | 590 | 135,000 |
1995/12/15 | 524 | 570 | 524 | 545 | 139,000 |
1995/12/14 | 510 | 514 | 509 | 509 | 45,000 |
1995/12/13 | 485 | 500 | 485 | 500 | 24,000 |
1995/12/12 | 497 | 497 | 480 | 480 | 43,000 |
1995/12/11 | 497 | 497 | 497 | 497 | 2,000 |
1995/12/08 | 486 | 490 | 486 | 489 | 11,000 |
1995/12/07 | 499 | 499 | 486 | 486 | 8,000 |
1995/12/06 | 482 | 482 | 480 | 480 | 6,000 |
1995/12/05 | 505 | 505 | 485 | 485 | 8,000 |
1995/12/04 | 506 | 508 | 506 | 508 | 12,000 |
1995/12/01 | 475 | 475 | 475 | 475 | 13,000 |
1995/11/30 | 490 | 490 | 470 | 485 | 19,000 |
1995/11/29 | 520 | 520 | 500 | 500 | 29,000 |
1995/11/28 | 460 | 520 | 460 | 520 | 83,000 |
1995/11/27 | 460 | 465 | 456 | 456 | 24,000 |
1995/11/24 | 468 | 468 | 455 | 455 | 23,000 |
1995/11/22 | 457 | 460 | 445 | 459 | 13,000 |
1995/11/21 | 452 | 452 | 452 | 452 | 1,000 |
1995/11/20 | 440 | 440 | 440 | 440 | 12,000 |
1995/11/17 | 440 | 440 | 440 | 440 | 1,000 |
1995/11/16 | 442 | 442 | 441 | 441 | 6,000 |
1995/11/15 | 451 | 455 | 451 | 452 | 5,000 |
1995/11/14 | 465 | 465 | 460 | 460 | 13,000 |
1995/11/10 | 462 | 465 | 462 | 465 | 4,000 |
1995/11/09 | 453 | 462 | 453 | 462 | 2,000 |
1995/11/08 | 455 | 455 | 453 | 453 | 4,000 |
1995/11/07 | 453 | 455 | 453 | 453 | 3,000 |
1995/11/06 | 460 | 460 | 455 | 460 | 16,000 |
1995/11/02 | 461 | 478 | 456 | 456 | 45,000 |
1995/11/01 | 460 | 464 | 449 | 460 | 22,000 |
1995/10/31 | 450 | 461 | 450 | 460 | 37,000 |
1995/10/30 | 430 | 449 | 430 | 446 | 10,000 |
1995/10/27 | 410 | 429 | 410 | 429 | 7,000 |
1995/10/26 | 410 | 410 | 410 | 410 | 2,000 |
1995/10/24 | 400 | 410 | 400 | 410 | 11,000 |
1995/10/20 | 400 | 400 | 400 | 400 | 1,000 |
1995/10/18 | 400 | 400 | 400 | 400 | 1,000 |
1995/10/13 | 400 | 400 | 400 | 400 | 5,000 |
1995/10/12 | 410 | 410 | 400 | 400 | 2,000 |
1995/10/11 | 410 | 410 | 410 | 410 | 6,000 |
1995/10/06 | 410 | 410 | 410 | 410 | 6,000 |
1995/10/05 | 410 | 410 | 410 | 410 | 1,000 |
1995/10/04 | 416 | 416 | 416 | 416 | 1,000 |
1995/09/29 | 395 | 395 | 395 | 395 | 11,000 |
1995/09/28 | 395 | 395 | 395 | 395 | 5,000 |
1995/09/27 | 406 | 406 | 406 | 406 | 1,000 |
1995/09/26 | 407 | 407 | 406 | 406 | 6,000 |
1995/09/25 | 408 | 408 | 407 | 407 | 9,000 |
1995/09/22 | 406 | 407 | 406 | 407 | 7,000 |
1995/09/20 | 410 | 430 | 410 | 430 | 6,000 |
1995/09/19 | 416 | 416 | 410 | 410 | 5,000 |
1995/09/18 | 425 | 425 | 416 | 416 | 9,000 |
1995/09/14 | 416 | 416 | 416 | 416 | 1,000 |
1995/09/11 | 404 | 407 | 404 | 405 | 21,000 |
1995/09/08 | 396 | 406 | 396 | 403 | 13,000 |
1995/09/06 | 410 | 410 | 391 | 391 | 6,000 |
1995/09/05 | 430 | 430 | 410 | 410 | 8,000 |
1995/09/04 | 430 | 430 | 430 | 430 | 4,000 |
1995/09/01 | 430 | 430 | 430 | 430 | 1,000 |
1995/08/31 | 430 | 433 | 430 | 430 | 5,000 |
1995/08/30 | 426 | 435 | 426 | 426 | 6,000 |
1995/08/25 | 420 | 420 | 420 | 420 | 3,000 |
1995/08/24 | 428 | 428 | 420 | 420 | 4,000 |
1995/08/23 | 433 | 433 | 428 | 428 | 2,000 |
1995/08/22 | 425 | 433 | 425 | 433 | 16,000 |
1995/08/21 | 421 | 425 | 420 | 425 | 4,000 |
1995/08/18 | 425 | 425 | 420 | 420 | 4,000 |
1995/08/17 | 425 | 435 | 425 | 433 | 8,000 |
1995/08/16 | 421 | 422 | 412 | 412 | 4,000 |
1995/08/15 | 410 | 410 | 410 | 410 | 2,000 |
1995/08/10 | 400 | 400 | 395 | 395 | 8,000 |
1995/08/07 | 400 | 400 | 400 | 400 | 1,000 |
1995/08/04 | 391 | 391 | 391 | 391 | 1,000 |
1995/08/03 | 400 | 400 | 400 | 400 | 8,000 |
1995/08/02 | 400 | 400 | 400 | 400 | 1,000 |
1995/07/28 | 395 | 395 | 395 | 395 | 2,000 |
1995/07/27 | 395 | 395 | 395 | 395 | 6,000 |
1995/07/20 | 400 | 400 | 395 | 395 | 2,000 |
1995/07/19 | 400 | 400 | 400 | 400 | 5,000 |
1995/07/18 | 402 | 402 | 402 | 402 | 2,000 |
1995/07/17 | 399 | 402 | 399 | 402 | 9,000 |
1995/07/14 | 395 | 402 | 395 | 400 | 9,000 |
1995/07/13 | 395 | 395 | 394 | 394 | 2,000 |
1995/07/12 | 392 | 392 | 390 | 390 | 17,000 |
1995/07/10 | 385 | 390 | 385 | 390 | 4,000 |
1995/07/07 | 375 | 378 | 374 | 378 | 17,000 |
1995/07/06 | 371 | 371 | 371 | 371 | 1,000 |
1995/07/05 | 375 | 375 | 375 | 375 | 1,000 |
1995/07/04 | 375 | 375 | 375 | 375 | 2,000 |
1995/07/03 | 375 | 375 | 375 | 375 | 1,000 |
1995/06/30 | 375 | 375 | 375 | 375 | 3,000 |
1995/06/29 | 375 | 375 | 375 | 375 | 2,000 |
1995/06/28 | 375 | 375 | 375 | 375 | 1,000 |
1995/06/27 | 371 | 371 | 371 | 371 | 3,000 |
1995/06/26 | 371 | 371 | 371 | 371 | 2,000 |
1995/06/23 | 361 | 361 | 361 | 361 | 2,000 |
1995/06/22 | 360 | 361 | 360 | 361 | 2,000 |
1995/06/21 | 370 | 370 | 361 | 361 | 6,000 |
1995/06/16 | 375 | 375 | 375 | 375 | 1,000 |
1995/06/13 | 380 | 380 | 380 | 380 | 10,000 |
1995/06/12 | 383 | 383 | 383 | 383 | 8,000 |
1995/06/09 | 395 | 395 | 395 | 395 | 1,000 |
1995/06/07 | 395 | 395 | 395 | 395 | 5,000 |
1995/06/06 | 395 | 395 | 395 | 395 | 2,000 |
1995/06/02 | 400 | 400 | 395 | 395 | 2,000 |
1995/06/01 | 400 | 400 | 400 | 400 | 1,000 |
1995/05/29 | 405 | 412 | 405 | 405 | 21,000 |
1995/05/26 | 400 | 405 | 400 | 405 | 14,000 |
1995/05/25 | 400 | 400 | 400 | 400 | 3,000 |
1995/05/16 | 405 | 405 | 405 | 405 | 3,000 |
1995/05/15 | 405 | 405 | 405 | 405 | 5,000 |
1995/05/11 | 407 | 407 | 407 | 407 | 8,000 |
1995/05/10 | 407 | 407 | 407 | 407 | 5,000 |
1995/05/09 | 409 | 409 | 403 | 403 | 2,000 |
1995/05/08 | 425 | 425 | 425 | 425 | 1,000 |
1995/05/02 | 429 | 429 | 429 | 429 | 1,000 |
1995/05/01 | 420 | 420 | 420 | 420 | 1,000 |
1995/04/28 | 425 | 425 | 425 | 425 | 1,000 |
1995/04/27 | 420 | 420 | 420 | 420 | 1,000 |
1995/04/26 | 425 | 425 | 425 | 425 | 2,000 |
1995/04/25 | 425 | 425 | 425 | 425 | 2,000 |
1995/04/24 | 420 | 425 | 420 | 425 | 17,000 |
1995/04/20 | 395 | 416 | 395 | 416 | 33,000 |
1995/04/19 | 390 | 390 | 380 | 380 | 6,000 |
1995/04/18 | 400 | 400 | 395 | 395 | 7,000 |
1995/04/13 | 401 | 403 | 396 | 400 | 17,000 |
1995/04/12 | 400 | 400 | 395 | 400 | 10,000 |
1995/04/11 | 398 | 400 | 398 | 400 | 2,000 |
1995/04/07 | 391 | 391 | 391 | 391 | 1,000 |
1995/04/05 | 430 | 438 | 430 | 438 | 3,000 |
1995/04/04 | 429 | 429 | 425 | 425 | 14,000 |
1995/03/31 | 428 | 428 | 428 | 428 | 1,000 |
1995/03/30 | 420 | 420 | 420 | 420 | 3,000 |
1995/03/29 | 415 | 415 | 415 | 415 | 1,000 |
1995/03/28 | 400 | 400 | 400 | 400 | 1,000 |
1995/03/20 | 385 | 390 | 381 | 390 | 6,000 |
1995/03/17 | 400 | 405 | 390 | 390 | 15,000 |
1995/03/16 | 420 | 420 | 400 | 400 | 11,000 |
1995/03/15 | 430 | 430 | 430 | 430 | 3,000 |
1995/03/10 | 455 | 455 | 450 | 450 | 4,000 |
1995/03/08 | 455 | 455 | 455 | 455 | 1,000 |
1995/03/06 | 455 | 455 | 455 | 455 | 1,000 |
1995/03/02 | 474 | 474 | 474 | 474 | 1,000 |
1995/02/24 | 469 | 470 | 469 | 470 | 3,000 |
1995/02/23 | 504 | 504 | 504 | 504 | 1,000 |
1995/02/21 | 505 | 505 | 505 | 505 | 1,000 |
1995/02/20 | 495 | 495 | 495 | 495 | 5,000 |
1995/02/16 | 495 | 495 | 495 | 495 | 4,000 |
1995/02/15 | 495 | 495 | 495 | 495 | 1,000 |
1995/02/13 | 492 | 492 | 492 | 492 | 1,000 |
1995/02/07 | 490 | 490 | 490 | 490 | 2,000 |
1995/02/06 | 490 | 490 | 490 | 490 | 1,000 |
1995/02/02 | 493 | 493 | 485 | 485 | 3,000 |
1995/02/01 | 490 | 490 | 490 | 490 | 1,000 |
1995/01/31 | 490 | 490 | 490 | 490 | 4,000 |
1995/01/30 | 490 | 490 | 490 | 490 | 6,000 |
1995/01/26 | 490 | 490 | 490 | 490 | 1,000 |
1995/01/24 | 479 | 479 | 479 | 479 | 1,000 |
1995/01/23 | 505 | 505 | 505 | 505 | 1,000 |
1995/01/12 | 505 | 505 | 505 | 505 | 3,000 |
1995/01/09 | 505 | 505 | 505 | 505 | 1,000 |
1995/01/05 | 510 | 520 | 510 | 520 | 9,000 |
1995/01/04 | 505 | 505 | 505 | 505 | 1,000 |