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 |
---|---|---|---|---|---|
2001/12/28 | 192 | 192 | 172 | 172 | 10,000 |
2001/12/25 | 190 | 190 | 190 | 190 | 3,000 |
2001/12/21 | 189 | 190 | 189 | 190 | 4,000 |
2001/12/20 | 190 | 190 | 190 | 190 | 6,000 |
2001/12/19 | 190 | 190 | 190 | 190 | 1,000 |
2001/12/18 | 190 | 191 | 190 | 190 | 15,000 |
2001/12/17 | 192 | 192 | 190 | 190 | 8,000 |
2001/12/14 | 190 | 190 | 190 | 190 | 3,000 |
2001/12/13 | 191 | 191 | 190 | 190 | 23,000 |
2001/12/12 | 190 | 190 | 190 | 190 | 3,000 |
2001/12/11 | 190 | 190 | 190 | 190 | 8,000 |
2001/12/10 | 189 | 190 | 189 | 190 | 8,000 |
2001/12/07 | 189 | 189 | 189 | 189 | 1,000 |
2001/12/05 | 189 | 189 | 189 | 189 | 1,000 |
2001/12/04 | 196 | 196 | 189 | 189 | 21,000 |
2001/12/03 | 196 | 196 | 196 | 196 | 1,000 |
2001/11/30 | 199 | 199 | 199 | 199 | 1,000 |
2001/11/29 | 200 | 200 | 199 | 199 | 2,000 |
2001/11/27 | 200 | 200 | 200 | 200 | 1,000 |
2001/11/26 | 200 | 200 | 200 | 200 | 9,000 |
2001/11/22 | 200 | 200 | 200 | 200 | 1,000 |
2001/11/21 | 191 | 193 | 191 | 193 | 4,000 |
2001/11/19 | 201 | 201 | 201 | 201 | 21,000 |
2001/11/15 | 199 | 200 | 198 | 200 | 12,000 |
2001/11/14 | 192 | 202 | 192 | 198 | 9,000 |
2001/11/13 | 202 | 202 | 202 | 202 | 21,000 |
2001/11/12 | 202 | 202 | 202 | 202 | 2,000 |
2001/11/09 | 198 | 202 | 198 | 202 | 6,000 |
2001/11/08 | 202 | 202 | 202 | 202 | 2,000 |
2001/11/05 | 199 | 199 | 199 | 199 | 2,000 |
2001/11/02 | 201 | 201 | 201 | 201 | 1,000 |
2001/11/01 | 199 | 199 | 198 | 198 | 3,000 |
2001/10/31 | 194 | 194 | 194 | 194 | 1,000 |
2001/10/29 | 224 | 227 | 224 | 224 | 13,000 |
2001/10/26 | 224 | 224 | 224 | 224 | 3,000 |
2001/10/25 | 223 | 223 | 219 | 219 | 12,000 |
2001/10/24 | 217 | 218 | 217 | 218 | 6,000 |
2001/10/23 | 212 | 212 | 212 | 212 | 8,000 |
2001/10/22 | 207 | 210 | 207 | 207 | 10,000 |
2001/10/19 | 202 | 202 | 202 | 202 | 6,000 |
2001/10/16 | 202 | 202 | 202 | 202 | 1,000 |
2001/10/15 | 201 | 201 | 201 | 201 | 4,000 |
2001/10/12 | 200 | 200 | 200 | 200 | 1,000 |
2001/10/11 | 196 | 196 | 196 | 196 | 1,000 |
2001/10/09 | 203 | 203 | 190 | 190 | 12,000 |
2001/10/05 | 210 | 210 | 210 | 210 | 4,000 |
2001/09/28 | 224 | 224 | 224 | 224 | 10,000 |
2001/09/27 | 229 | 229 | 224 | 224 | 8,000 |
2001/09/26 | 224 | 224 | 224 | 224 | 10,000 |
2001/09/25 | 219 | 219 | 219 | 219 | 6,000 |
2001/09/21 | 214 | 214 | 214 | 214 | 1,000 |
2001/09/19 | 209 | 209 | 209 | 209 | 10,000 |
2001/09/17 | 208 | 208 | 207 | 207 | 6,000 |
2001/09/14 | 207 | 207 | 207 | 207 | 1,000 |
2001/09/13 | 179 | 179 | 179 | 179 | 1,000 |
2001/09/12 | 170 | 170 | 170 | 170 | 4,000 |
2001/09/11 | 210 | 210 | 210 | 210 | 2,000 |
2001/09/06 | 215 | 216 | 215 | 216 | 3,000 |
2001/09/05 | 216 | 216 | 216 | 216 | 1,000 |
2001/08/31 | 229 | 229 | 229 | 229 | 3,000 |
2001/08/30 | 235 | 235 | 235 | 235 | 2,000 |
2001/08/29 | 230 | 240 | 230 | 240 | 5,000 |
2001/08/27 | 230 | 230 | 230 | 230 | 3,000 |
2001/08/24 | 230 | 230 | 230 | 230 | 8,000 |
2001/08/23 | 230 | 230 | 230 | 230 | 6,000 |
2001/08/22 | 230 | 230 | 230 | 230 | 9,000 |
2001/08/21 | 225 | 225 | 225 | 225 | 10,000 |
2001/08/20 | 220 | 220 | 220 | 220 | 1,000 |
2001/08/17 | 217 | 217 | 217 | 217 | 1,000 |
2001/08/16 | 217 | 217 | 217 | 217 | 5,000 |
2001/08/15 | 217 | 217 | 217 | 217 | 1,000 |
2001/08/13 | 216 | 216 | 216 | 216 | 7,000 |
2001/08/09 | 216 | 216 | 216 | 216 | 1,000 |
2001/08/07 | 216 | 230 | 216 | 230 | 2,000 |
2001/08/02 | 215 | 215 | 215 | 215 | 3,000 |
2001/08/01 | 215 | 215 | 215 | 215 | 3,000 |
2001/07/30 | 232 | 232 | 232 | 232 | 7,000 |
2001/07/27 | 232 | 232 | 232 | 232 | 2,000 |
2001/07/25 | 227 | 227 | 227 | 227 | 5,000 |
2001/07/24 | 227 | 227 | 227 | 227 | 2,000 |
2001/07/19 | 227 | 227 | 227 | 227 | 2,000 |
2001/07/18 | 227 | 227 | 227 | 227 | 30,000 |
2001/07/17 | 227 | 227 | 227 | 227 | 17,000 |
2001/07/16 | 229 | 229 | 222 | 222 | 5,000 |
2001/07/13 | 223 | 223 | 222 | 222 | 3,000 |
2001/07/12 | 221 | 221 | 221 | 221 | 24,000 |
2001/07/09 | 220 | 220 | 220 | 220 | 2,000 |
2001/07/06 | 220 | 220 | 220 | 220 | 3,000 |
2001/07/05 | 212 | 227 | 212 | 227 | 5,000 |
2001/07/04 | 228 | 228 | 228 | 228 | 2,000 |
2001/06/29 | 229 | 229 | 229 | 229 | 1,000 |
2001/06/26 | 237 | 237 | 237 | 237 | 7,000 |
2001/06/25 | 238 | 238 | 237 | 237 | 23,000 |
2001/06/22 | 232 | 239 | 232 | 232 | 31,000 |
2001/06/20 | 228 | 228 | 227 | 227 | 34,000 |
2001/06/19 | 223 | 223 | 223 | 223 | 1,000 |
2001/06/18 | 222 | 222 | 222 | 222 | 1,000 |
2001/06/15 | 220 | 224 | 220 | 220 | 9,000 |
2001/06/14 | 220 | 220 | 220 | 220 | 1,000 |
2001/06/13 | 218 | 218 | 218 | 218 | 1,000 |
2001/06/12 | 221 | 221 | 218 | 218 | 5,000 |
2001/06/11 | 220 | 220 | 220 | 220 | 2,000 |
2001/06/08 | 220 | 220 | 220 | 220 | 3,000 |
2001/06/06 | 218 | 218 | 217 | 217 | 3,000 |
2001/06/05 | 227 | 229 | 218 | 218 | 16,000 |
2001/06/04 | 222 | 222 | 222 | 222 | 3,000 |
2001/06/01 | 218 | 218 | 217 | 217 | 2,000 |
2001/05/31 | 217 | 217 | 217 | 217 | 1,000 |
2001/05/30 | 218 | 218 | 217 | 217 | 3,000 |
2001/05/28 | 216 | 216 | 216 | 216 | 1,000 |
2001/05/25 | 216 | 216 | 215 | 215 | 3,000 |
2001/05/24 | 215 | 215 | 215 | 215 | 1,000 |
2001/05/18 | 224 | 224 | 212 | 213 | 14,000 |
2001/05/17 | 224 | 224 | 224 | 224 | 9,000 |
2001/05/15 | 225 | 225 | 224 | 224 | 31,000 |
2001/05/14 | 225 | 225 | 224 | 224 | 9,000 |
2001/05/10 | 224 | 224 | 224 | 224 | 1,000 |
2001/05/09 | 221 | 225 | 221 | 225 | 6,000 |
2001/05/08 | 220 | 220 | 220 | 220 | 2,000 |
2001/05/07 | 220 | 225 | 218 | 225 | 8,000 |
2001/05/02 | 217 | 225 | 210 | 225 | 16,000 |
2001/05/01 | 212 | 215 | 208 | 215 | 31,000 |
2001/04/27 | 210 | 212 | 210 | 212 | 7,000 |
2001/04/26 | 210 | 213 | 206 | 206 | 18,000 |
2001/04/24 | 200 | 200 | 200 | 200 | 1,000 |
2001/04/23 | 201 | 202 | 200 | 200 | 13,000 |
2001/04/19 | 205 | 205 | 200 | 200 | 5,000 |
2001/04/17 | 197 | 197 | 197 | 197 | 2,000 |
2001/04/16 | 195 | 195 | 195 | 195 | 6,000 |
2001/04/13 | 195 | 195 | 194 | 195 | 36,000 |
2001/04/12 | 194 | 194 | 194 | 194 | 1,000 |
2001/04/10 | 192 | 192 | 192 | 192 | 22,000 |
2001/04/05 | 190 | 190 | 190 | 190 | 2,000 |
2001/04/04 | 179 | 179 | 179 | 179 | 1,000 |
2001/04/03 | 197 | 197 | 197 | 197 | 1,000 |
2001/03/30 | 196 | 196 | 196 | 196 | 1,000 |
2001/03/29 | 197 | 197 | 196 | 196 | 11,000 |
2001/03/27 | 196 | 196 | 195 | 195 | 6,000 |
2001/03/26 | 190 | 192 | 190 | 192 | 3,000 |
2001/03/23 | 190 | 190 | 190 | 190 | 5,000 |
2001/03/22 | 198 | 198 | 198 | 198 | 3,000 |
2001/03/21 | 195 | 195 | 190 | 190 | 47,000 |
2001/03/16 | 182 | 185 | 182 | 183 | 4,000 |
2001/03/15 | 182 | 182 | 182 | 182 | 1,000 |
2001/03/14 | 181 | 181 | 181 | 181 | 2,000 |
2001/03/12 | 180 | 180 | 180 | 180 | 11,000 |
2001/03/09 | 181 | 184 | 180 | 180 | 57,000 |
2001/03/08 | 186 | 190 | 180 | 180 | 18,000 |
2001/03/06 | 181 | 182 | 181 | 182 | 6,000 |
2001/03/05 | 165 | 165 | 165 | 165 | 13,000 |
2001/03/02 | 206 | 206 | 205 | 205 | 4,000 |
2001/03/01 | 206 | 206 | 206 | 206 | 3,000 |
2001/02/27 | 207 | 207 | 207 | 207 | 1,000 |
2001/02/26 | 207 | 207 | 207 | 207 | 10,000 |
2001/02/22 | 208 | 210 | 207 | 210 | 21,000 |
2001/02/20 | 207 | 207 | 207 | 207 | 30,000 |
2001/02/15 | 203 | 203 | 203 | 203 | 3,000 |
2001/02/13 | 210 | 210 | 203 | 203 | 23,000 |
2001/02/09 | 209 | 210 | 209 | 210 | 2,000 |
2001/02/08 | 210 | 210 | 210 | 210 | 5,000 |
2001/02/07 | 213 | 213 | 210 | 210 | 13,000 |
2001/02/05 | 212 | 212 | 212 | 212 | 1,000 |
2001/02/01 | 215 | 215 | 215 | 215 | 2,000 |
2001/01/31 | 215 | 215 | 215 | 215 | 2,000 |
2001/01/30 | 219 | 219 | 218 | 218 | 5,000 |
2001/01/29 | 219 | 219 | 218 | 218 | 2,000 |
2001/01/26 | 193 | 193 | 193 | 193 | 50,000 |
2001/01/25 | 205 | 205 | 190 | 190 | 20,000 |
2001/01/24 | 214 | 214 | 205 | 205 | 39,000 |
2001/01/23 | 209 | 209 | 209 | 209 | 5,000 |
2001/01/22 | 204 | 204 | 204 | 204 | 1,000 |
2001/01/18 | 199 | 199 | 199 | 199 | 2,000 |
2001/01/17 | 198 | 198 | 198 | 198 | 1,000 |
2001/01/11 | 180 | 180 | 180 | 180 | 2,000 |
2001/01/10 | 203 | 203 | 200 | 200 | 4,000 |
2001/01/09 | 203 | 203 | 203 | 203 | 2,000 |
2001/01/04 | 209 | 209 | 209 | 209 | 1,000 |