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 |
---|---|---|---|---|---|
1998/12/29 | 260 | 260 | 260 | 260 | 4,000 |
1998/12/28 | 260 | 260 | 260 | 260 | 4,000 |
1998/12/25 | 260 | 260 | 260 | 260 | 14,000 |
1998/12/24 | 259 | 260 | 259 | 260 | 8,000 |
1998/12/22 | 259 | 260 | 259 | 259 | 7,000 |
1998/12/21 | 259 | 260 | 259 | 259 | 9,000 |
1998/12/18 | 260 | 260 | 250 | 259 | 19,000 |
1998/12/17 | 255 | 255 | 255 | 255 | 5,000 |
1998/12/16 | 255 | 255 | 255 | 255 | 3,000 |
1998/12/15 | 245 | 250 | 245 | 250 | 2,000 |
1998/12/14 | 245 | 245 | 245 | 245 | 1,000 |
1998/12/11 | 245 | 245 | 245 | 245 | 2,000 |
1998/12/10 | 245 | 245 | 245 | 245 | 4,000 |
1998/12/09 | 245 | 245 | 245 | 245 | 2,000 |
1998/12/08 | 245 | 245 | 245 | 245 | 2,000 |
1998/12/04 | 240 | 253 | 240 | 253 | 3,000 |
1998/12/03 | 253 | 253 | 250 | 250 | 2,000 |
1998/12/02 | 255 | 255 | 248 | 248 | 2,000 |
1998/12/01 | 250 | 255 | 250 | 255 | 2,000 |
1998/11/30 | 250 | 250 | 250 | 250 | 1,000 |
1998/11/27 | 247 | 248 | 245 | 248 | 6,000 |
1998/11/26 | 245 | 245 | 245 | 245 | 2,000 |
1998/11/25 | 246 | 246 | 245 | 245 | 10,000 |
1998/11/24 | 247 | 247 | 247 | 247 | 1,000 |
1998/11/20 | 245 | 248 | 245 | 248 | 5,000 |
1998/11/19 | 240 | 248 | 240 | 248 | 12,000 |
1998/11/18 | 240 | 240 | 240 | 240 | 2,000 |
1998/11/17 | 230 | 235 | 230 | 235 | 6,000 |
1998/11/16 | 230 | 235 | 230 | 230 | 18,000 |
1998/11/13 | 222 | 230 | 222 | 230 | 16,000 |
1998/11/12 | 222 | 222 | 222 | 222 | 3,000 |
1998/11/11 | 222 | 222 | 222 | 222 | 3,000 |
1998/11/10 | 222 | 222 | 222 | 222 | 1,000 |
1998/11/09 | 221 | 221 | 221 | 221 | 2,000 |
1998/11/06 | 226 | 240 | 226 | 240 | 8,000 |
1998/11/04 | 240 | 240 | 240 | 240 | 2,000 |
1998/11/02 | 220 | 240 | 220 | 240 | 2,000 |
1998/10/30 | 211 | 211 | 211 | 211 | 5,000 |
1998/10/29 | 231 | 231 | 231 | 231 | 1,000 |
1998/10/28 | 248 | 248 | 248 | 248 | 3,000 |
1998/10/27 | 248 | 248 | 248 | 248 | 8,000 |
1998/10/26 | 250 | 250 | 250 | 250 | 10,000 |
1998/10/23 | 235 | 250 | 235 | 250 | 5,000 |
1998/10/22 | 220 | 235 | 220 | 235 | 2,000 |
1998/10/21 | 228 | 236 | 228 | 236 | 3,000 |
1998/10/20 | 225 | 225 | 210 | 210 | 2,000 |
1998/10/16 | 219 | 219 | 203 | 203 | 8,000 |
1998/10/15 | 229 | 229 | 219 | 219 | 13,000 |
1998/10/14 | 229 | 229 | 229 | 229 | 8,000 |
1998/10/13 | 229 | 230 | 206 | 230 | 14,000 |
1998/10/12 | 229 | 229 | 229 | 229 | 1,000 |
1998/10/09 | 202 | 220 | 202 | 210 | 17,000 |
1998/10/08 | 238 | 238 | 238 | 238 | 1,000 |
1998/10/07 | 228 | 228 | 228 | 228 | 1,000 |
1998/10/06 | 210 | 210 | 200 | 200 | 4,000 |
1998/10/02 | 185 | 230 | 185 | 229 | 53,000 |
1998/10/01 | 220 | 220 | 220 | 220 | 6,000 |
1998/09/30 | 221 | 243 | 221 | 243 | 4,000 |
1998/09/29 | 240 | 251 | 231 | 251 | 6,000 |
1998/09/28 | 250 | 250 | 250 | 250 | 2,000 |
1998/09/25 | 251 | 251 | 250 | 250 | 5,000 |
1998/09/22 | 255 | 255 | 255 | 255 | 3,000 |
1998/09/21 | 260 | 260 | 255 | 260 | 14,000 |
1998/09/18 | 260 | 260 | 260 | 260 | 1,000 |
1998/09/17 | 256 | 256 | 256 | 256 | 13,000 |
1998/09/16 | 257 | 257 | 255 | 256 | 11,000 |
1998/09/14 | 234 | 258 | 234 | 257 | 13,000 |
1998/09/11 | 234 | 234 | 234 | 234 | 6,000 |
1998/09/10 | 234 | 234 | 234 | 234 | 3,000 |
1998/09/09 | 235 | 235 | 231 | 231 | 3,000 |
1998/09/08 | 231 | 249 | 230 | 231 | 5,000 |
1998/09/07 | 230 | 230 | 230 | 230 | 1,000 |
1998/09/04 | 231 | 240 | 230 | 231 | 12,000 |
1998/09/03 | 251 | 252 | 251 | 251 | 4,000 |
1998/09/02 | 258 | 258 | 258 | 258 | 3,000 |
1998/09/01 | 230 | 230 | 230 | 230 | 8,000 |
1998/08/31 | 251 | 251 | 251 | 251 | 3,000 |
1998/08/28 | 252 | 264 | 251 | 264 | 3,000 |
1998/08/27 | 252 | 255 | 252 | 255 | 3,000 |
1998/08/26 | 269 | 269 | 268 | 268 | 10,000 |
1998/08/25 | 268 | 268 | 268 | 268 | 6,000 |
1998/08/24 | 268 | 268 | 268 | 268 | 6,000 |
1998/08/21 | 250 | 271 | 250 | 270 | 5,000 |
1998/08/20 | 250 | 269 | 250 | 269 | 2,000 |
1998/08/19 | 269 | 269 | 269 | 269 | 3,000 |
1998/08/18 | 270 | 278 | 270 | 270 | 15,000 |
1998/08/17 | 270 | 280 | 270 | 280 | 15,000 |
1998/08/14 | 270 | 272 | 270 | 272 | 11,000 |
1998/08/13 | 241 | 274 | 241 | 274 | 13,000 |
1998/08/12 | 250 | 250 | 240 | 240 | 15,000 |
1998/08/11 | 250 | 265 | 231 | 265 | 10,000 |
1998/08/10 | 260 | 260 | 250 | 250 | 5,000 |
1998/08/07 | 260 | 265 | 260 | 265 | 2,000 |
1998/08/06 | 270 | 270 | 260 | 260 | 12,000 |
1998/08/05 | 275 | 275 | 275 | 275 | 2,000 |
1998/08/04 | 285 | 285 | 280 | 280 | 4,000 |
1998/08/03 | 280 | 280 | 280 | 280 | 1,000 |
1998/07/31 | 289 | 289 | 289 | 289 | 2,000 |
1998/07/30 | 280 | 290 | 280 | 290 | 12,000 |
1998/07/29 | 285 | 285 | 280 | 280 | 8,000 |
1998/07/28 | 285 | 285 | 285 | 285 | 1,000 |
1998/07/27 | 286 | 286 | 285 | 285 | 10,000 |
1998/07/24 | 280 | 289 | 280 | 289 | 18,000 |
1998/07/23 | 280 | 280 | 280 | 280 | 7,000 |
1998/07/22 | 290 | 290 | 275 | 275 | 23,000 |
1998/07/21 | 290 | 290 | 290 | 290 | 4,000 |
1998/07/17 | 285 | 285 | 285 | 285 | 12,000 |
1998/07/16 | 280 | 285 | 280 | 285 | 5,000 |
1998/07/15 | 280 | 280 | 275 | 275 | 10,000 |
1998/07/14 | 284 | 285 | 280 | 280 | 6,000 |
1998/07/13 | 280 | 280 | 280 | 280 | 4,000 |
1998/07/10 | 280 | 280 | 280 | 280 | 3,000 |
1998/07/09 | 281 | 281 | 280 | 280 | 7,000 |
1998/07/08 | 289 | 289 | 288 | 288 | 6,000 |
1998/07/07 | 289 | 289 | 288 | 289 | 4,000 |
1998/07/06 | 271 | 290 | 271 | 290 | 2,000 |
1998/07/03 | 290 | 290 | 286 | 286 | 7,000 |
1998/07/02 | 292 | 292 | 289 | 289 | 10,000 |
1998/07/01 | 281 | 289 | 281 | 289 | 14,000 |
1998/06/30 | 280 | 280 | 280 | 280 | 10,000 |
1998/06/29 | 275 | 275 | 275 | 275 | 5,000 |
1998/06/26 | 270 | 275 | 270 | 275 | 20,000 |
1998/06/25 | 265 | 265 | 265 | 265 | 3,000 |
1998/06/24 | 265 | 265 | 265 | 265 | 3,000 |
1998/06/23 | 255 | 260 | 255 | 260 | 6,000 |
1998/06/22 | 253 | 253 | 253 | 253 | 1,000 |
1998/06/19 | 253 | 253 | 253 | 253 | 5,000 |
1998/06/18 | 252 | 253 | 252 | 253 | 2,000 |
1998/06/17 | 252 | 252 | 251 | 251 | 4,000 |
1998/06/16 | 251 | 251 | 251 | 251 | 1,000 |
1998/06/15 | 251 | 251 | 251 | 251 | 7,000 |
1998/06/12 | 256 | 256 | 251 | 251 | 5,000 |
1998/06/11 | 251 | 251 | 251 | 251 | 2,000 |
1998/06/10 | 251 | 251 | 251 | 251 | 4,000 |
1998/06/09 | 260 | 260 | 260 | 260 | 1,000 |
1998/06/05 | 250 | 250 | 250 | 250 | 7,000 |
1998/06/04 | 260 | 260 | 260 | 260 | 2,000 |
1998/06/02 | 274 | 274 | 274 | 274 | 1,000 |
1998/06/01 | 270 | 270 | 270 | 270 | 3,000 |
1998/05/29 | 271 | 280 | 271 | 280 | 2,000 |
1998/05/28 | 271 | 271 | 271 | 271 | 2,000 |
1998/05/26 | 280 | 280 | 270 | 270 | 17,000 |
1998/05/25 | 280 | 280 | 280 | 280 | 7,000 |
1998/05/22 | 273 | 280 | 273 | 280 | 8,000 |
1998/05/21 | 273 | 273 | 273 | 273 | 10,000 |
1998/05/20 | 270 | 273 | 270 | 273 | 4,000 |
1998/05/19 | 275 | 275 | 270 | 270 | 2,000 |
1998/05/18 | 264 | 270 | 264 | 270 | 3,000 |
1998/05/15 | 264 | 264 | 264 | 264 | 2,000 |
1998/05/14 | 264 | 264 | 264 | 264 | 4,000 |
1998/05/13 | 264 | 264 | 264 | 264 | 11,000 |
1998/05/11 | 254 | 264 | 251 | 264 | 5,000 |
1998/05/08 | 250 | 254 | 250 | 254 | 2,000 |
1998/05/07 | 253 | 254 | 250 | 250 | 5,000 |
1998/05/06 | 270 | 270 | 254 | 254 | 9,000 |
1998/05/01 | 255 | 255 | 255 | 255 | 2,000 |
1998/04/30 | 250 | 250 | 250 | 250 | 1,000 |
1998/04/28 | 272 | 272 | 270 | 270 | 10,000 |
1998/04/27 | 272 | 272 | 272 | 272 | 7,000 |
1998/04/23 | 272 | 272 | 272 | 272 | 8,000 |
1998/04/22 | 276 | 276 | 272 | 272 | 10,000 |
1998/04/21 | 277 | 280 | 275 | 276 | 16,000 |
1998/04/20 | 276 | 280 | 275 | 277 | 11,000 |
1998/04/17 | 265 | 269 | 265 | 269 | 13,000 |
1998/04/16 | 265 | 269 | 260 | 265 | 6,000 |
1998/04/15 | 260 | 261 | 260 | 260 | 6,000 |
1998/04/14 | 260 | 260 | 260 | 260 | 9,000 |
1998/04/13 | 260 | 260 | 260 | 260 | 3,000 |
1998/04/09 | 260 | 260 | 250 | 250 | 2,000 |
1998/04/08 | 251 | 260 | 250 | 260 | 8,000 |
1998/04/06 | 230 | 230 | 230 | 230 | 7,000 |
1998/04/03 | 212 | 220 | 212 | 220 | 65,000 |
1998/04/02 | 238 | 238 | 217 | 220 | 19,000 |
1998/04/01 | 250 | 252 | 235 | 235 | 13,000 |
1998/03/31 | 260 | 260 | 260 | 260 | 1,000 |
1998/03/30 | 270 | 270 | 270 | 270 | 8,000 |
1998/03/27 | 270 | 270 | 270 | 270 | 4,000 |
1998/03/25 | 260 | 270 | 260 | 270 | 4,000 |
1998/03/24 | 265 | 265 | 260 | 260 | 13,000 |
1998/03/23 | 266 | 266 | 265 | 265 | 8,000 |
1998/03/20 | 275 | 275 | 270 | 270 | 22,000 |
1998/03/19 | 285 | 285 | 278 | 280 | 12,000 |
1998/03/18 | 290 | 290 | 285 | 285 | 17,000 |
1998/03/17 | 285 | 285 | 285 | 285 | 5,000 |
1998/03/16 | 277 | 290 | 277 | 285 | 9,000 |
1998/03/13 | 280 | 280 | 275 | 275 | 11,000 |
1998/03/12 | 280 | 280 | 280 | 280 | 10,000 |
1998/03/10 | 285 | 285 | 281 | 281 | 6,000 |
1998/03/09 | 293 | 293 | 282 | 282 | 8,000 |
1998/03/06 | 280 | 298 | 280 | 298 | 18,000 |
1998/03/05 | 291 | 291 | 282 | 283 | 7,000 |
1998/03/04 | 300 | 303 | 300 | 300 | 8,000 |
1998/03/03 | 315 | 315 | 315 | 315 | 3,000 |
1998/03/02 | 292 | 310 | 292 | 310 | 22,000 |
1998/02/27 | 290 | 290 | 282 | 290 | 8,000 |
1998/02/26 | 290 | 290 | 280 | 280 | 8,000 |
1998/02/25 | 293 | 293 | 290 | 290 | 5,000 |
1998/02/24 | 300 | 300 | 290 | 295 | 20,000 |
1998/02/23 | 305 | 305 | 301 | 305 | 11,000 |
1998/02/20 | 300 | 303 | 295 | 300 | 15,000 |
1998/02/19 | 302 | 310 | 295 | 305 | 24,000 |
1998/02/18 | 301 | 310 | 301 | 302 | 9,000 |
1998/02/17 | 308 | 308 | 301 | 301 | 19,000 |
1998/02/16 | 313 | 319 | 306 | 307 | 45,000 |
1998/02/13 | 341 | 341 | 306 | 311 | 45,000 |
1998/02/12 | 315 | 335 | 310 | 335 | 99,000 |
1998/02/10 | 310 | 310 | 297 | 301 | 82,000 |
1998/02/09 | 298 | 306 | 290 | 305 | 101,000 |
1998/02/06 | 270 | 290 | 268 | 290 | 33,000 |
1998/02/05 | 255 | 260 | 254 | 260 | 21,000 |
1998/02/04 | 266 | 268 | 258 | 258 | 17,000 |
1998/02/03 | 267 | 267 | 260 | 261 | 15,000 |
1998/02/02 | 262 | 264 | 255 | 255 | 25,000 |
1998/01/30 | 260 | 261 | 246 | 255 | 36,000 |
1998/01/29 | 294 | 294 | 266 | 270 | 52,000 |
1998/01/28 | 310 | 310 | 282 | 289 | 90,000 |
1998/01/27 | 286 | 300 | 283 | 295 | 75,000 |
1998/01/26 | 259 | 280 | 251 | 268 | 116,000 |
1998/01/23 | 235 | 249 | 230 | 240 | 66,000 |
1998/01/22 | 250 | 250 | 235 | 235 | 50,000 |
1998/01/21 | 241 | 248 | 235 | 245 | 161,000 |
1998/01/20 | 203 | 235 | 198 | 221 | 393,000 |
1998/01/19 | 190 | 205 | 187 | 199 | 88,000 |
1998/01/16 | 173 | 189 | 173 | 187 | 48,000 |
1998/01/14 | 170 | 175 | 169 | 171 | 36,000 |
1998/01/13 | 175 | 175 | 169 | 169 | 75,000 |
1998/01/12 | 175 | 175 | 171 | 172 | 26,000 |
1998/01/09 | 175 | 178 | 175 | 176 | 35,000 |
1998/01/08 | 187 | 190 | 175 | 175 | 66,000 |
1998/01/07 | 190 | 190 | 175 | 182 | 57,000 |
1998/01/06 | 199 | 200 | 190 | 190 | 42,000 |
1998/01/05 | 200 | 200 | 190 | 200 | 19,000 |