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 |
---|---|---|---|---|---|
2002/12/30 | 175 | 175 | 175 | 175 | 5,000 |
2002/12/27 | 175 | 175 | 175 | 175 | 2,000 |
2002/12/25 | 172 | 172 | 168 | 168 | 23,000 |
2002/12/24 | 172 | 172 | 172 | 172 | 9,000 |
2002/12/20 | 174 | 174 | 170 | 170 | 22,000 |
2002/12/19 | 174 | 174 | 174 | 174 | 17,000 |
2002/12/18 | 174 | 175 | 174 | 174 | 6,000 |
2002/12/17 | 174 | 174 | 174 | 174 | 5,000 |
2002/12/16 | 174 | 174 | 174 | 174 | 7,000 |
2002/12/13 | 174 | 175 | 173 | 174 | 13,000 |
2002/12/12 | 173 | 178 | 173 | 173 | 8,000 |
2002/12/11 | 179 | 179 | 178 | 178 | 18,000 |
2002/12/10 | 173 | 179 | 173 | 179 | 5,000 |
2002/12/09 | 172 | 180 | 172 | 172 | 6,000 |
2002/12/06 | 174 | 174 | 170 | 170 | 11,000 |
2002/12/05 | 173 | 173 | 173 | 173 | 3,000 |
2002/12/03 | 176 | 176 | 171 | 172 | 12,000 |
2002/12/02 | 178 | 179 | 176 | 176 | 16,000 |
2002/11/28 | 178 | 180 | 175 | 175 | 8,000 |
2002/11/27 | 177 | 177 | 177 | 177 | 1,000 |
2002/11/26 | 185 | 185 | 175 | 175 | 18,000 |
2002/11/25 | 179 | 185 | 178 | 185 | 10,000 |
2002/11/22 | 180 | 180 | 178 | 178 | 3,000 |
2002/11/21 | 180 | 180 | 180 | 180 | 1,000 |
2002/11/19 | 175 | 175 | 175 | 175 | 4,000 |
2002/11/18 | 190 | 190 | 173 | 173 | 15,000 |
2002/11/15 | 191 | 191 | 190 | 190 | 12,000 |
2002/11/14 | 194 | 194 | 190 | 190 | 24,000 |
2002/11/13 | 174 | 194 | 173 | 190 | 38,000 |
2002/11/12 | 171 | 181 | 170 | 170 | 13,000 |
2002/11/11 | 183 | 183 | 180 | 180 | 21,000 |
2002/11/08 | 185 | 185 | 182 | 184 | 8,000 |
2002/11/07 | 190 | 190 | 183 | 185 | 6,000 |
2002/11/06 | 190 | 190 | 190 | 190 | 16,000 |
2002/11/05 | 199 | 199 | 190 | 190 | 4,000 |
2002/11/01 | 204 | 204 | 199 | 199 | 5,000 |
2002/10/31 | 211 | 214 | 204 | 204 | 17,000 |
2002/10/30 | 219 | 219 | 206 | 213 | 31,000 |
2002/10/29 | 214 | 232 | 208 | 211 | 137,000 |
2002/10/28 | 190 | 210 | 190 | 210 | 34,000 |
2002/10/25 | 180 | 190 | 180 | 190 | 7,000 |
2002/10/24 | 180 | 180 | 180 | 180 | 6,000 |
2002/10/23 | 184 | 184 | 178 | 178 | 5,000 |
2002/10/22 | 190 | 190 | 185 | 185 | 9,000 |
2002/10/21 | 212 | 218 | 171 | 218 | 84,000 |
2002/10/18 | 175 | 214 | 175 | 212 | 25,000 |
2002/10/17 | 173 | 173 | 173 | 173 | 6,000 |
2002/10/16 | 170 | 170 | 170 | 170 | 1,000 |
2002/10/11 | 166 | 166 | 165 | 165 | 10,000 |
2002/10/10 | 173 | 173 | 173 | 173 | 3,000 |
2002/10/09 | 175 | 175 | 170 | 170 | 10,000 |
2002/10/08 | 170 | 170 | 170 | 170 | 4,000 |
2002/10/07 | 179 | 179 | 170 | 170 | 8,000 |
2002/10/04 | 184 | 184 | 181 | 181 | 8,000 |
2002/10/02 | 186 | 188 | 186 | 188 | 2,000 |
2002/10/01 | 186 | 186 | 186 | 186 | 1,000 |
2002/09/30 | 186 | 186 | 186 | 186 | 7,000 |
2002/09/27 | 186 | 186 | 186 | 186 | 8,000 |
2002/09/26 | 185 | 185 | 185 | 185 | 1,000 |
2002/09/25 | 182 | 182 | 182 | 182 | 10,000 |
2002/09/24 | 186 | 186 | 182 | 182 | 4,000 |
2002/09/20 | 186 | 186 | 186 | 186 | 9,000 |
2002/09/19 | 186 | 186 | 186 | 186 | 3,000 |
2002/09/18 | 187 | 187 | 186 | 186 | 5,000 |
2002/09/17 | 185 | 196 | 185 | 186 | 15,000 |
2002/09/13 | 186 | 186 | 185 | 185 | 35,000 |
2002/09/12 | 187 | 187 | 186 | 186 | 3,000 |
2002/09/11 | 187 | 187 | 186 | 186 | 3,000 |
2002/09/10 | 185 | 185 | 185 | 185 | 1,000 |
2002/09/09 | 182 | 182 | 181 | 181 | 4,000 |
2002/09/06 | 189 | 189 | 180 | 180 | 8,000 |
2002/09/05 | 182 | 189 | 182 | 189 | 3,000 |
2002/09/04 | 181 | 185 | 181 | 182 | 3,000 |
2002/09/03 | 194 | 194 | 191 | 191 | 20,000 |
2002/09/02 | 197 | 200 | 197 | 200 | 2,000 |
2002/08/30 | 209 | 214 | 209 | 213 | 4,000 |
2002/08/29 | 198 | 209 | 197 | 209 | 11,000 |
2002/08/28 | 200 | 200 | 200 | 200 | 3,000 |
2002/08/27 | 207 | 207 | 207 | 207 | 1,000 |
2002/08/26 | 199 | 202 | 199 | 200 | 23,000 |
2002/08/23 | 205 | 205 | 203 | 203 | 7,000 |
2002/08/22 | 208 | 208 | 207 | 207 | 2,000 |
2002/08/21 | 220 | 220 | 215 | 215 | 7,000 |
2002/08/20 | 250 | 250 | 220 | 220 | 22,000 |
2002/08/19 | 225 | 240 | 225 | 240 | 29,000 |
2002/08/16 | 220 | 225 | 220 | 225 | 6,000 |
2002/08/15 | 210 | 220 | 208 | 220 | 14,000 |
2002/08/14 | 211 | 215 | 208 | 208 | 25,000 |
2002/08/13 | 207 | 213 | 207 | 211 | 3,000 |
2002/08/12 | 210 | 215 | 206 | 206 | 15,000 |
2002/08/09 | 231 | 231 | 214 | 230 | 16,000 |
2002/08/08 | 209 | 249 | 209 | 235 | 82,000 |
2002/08/07 | 200 | 212 | 200 | 210 | 12,000 |
2002/08/06 | 193 | 215 | 193 | 213 | 792,000 |
2002/08/05 | 193 | 194 | 193 | 193 | 4,000 |
2002/08/02 | 207 | 207 | 197 | 197 | 2,000 |
2002/08/01 | 210 | 210 | 199 | 200 | 7,000 |
2002/07/31 | 195 | 196 | 195 | 196 | 4,000 |
2002/07/30 | 198 | 198 | 195 | 195 | 9,000 |
2002/07/29 | 193 | 200 | 191 | 195 | 27,000 |
2002/07/26 | 215 | 215 | 200 | 200 | 13,000 |
2002/07/25 | 241 | 241 | 211 | 213 | 30,000 |
2002/07/24 | 224 | 270 | 210 | 231 | 336,000 |
2002/07/23 | 194 | 220 | 194 | 220 | 36,000 |
2002/07/22 | 193 | 193 | 193 | 193 | 1,000 |
2002/07/19 | 209 | 209 | 209 | 209 | 13,000 |
2002/07/18 | 203 | 209 | 203 | 209 | 21,000 |
2002/07/17 | 203 | 203 | 203 | 203 | 13,000 |
2002/07/15 | 196 | 196 | 196 | 196 | 15,000 |
2002/07/12 | 195 | 195 | 195 | 195 | 2,000 |
2002/07/10 | 195 | 195 | 195 | 195 | 3,000 |
2002/07/09 | 195 | 195 | 190 | 190 | 21,000 |
2002/07/08 | 196 | 196 | 195 | 195 | 5,000 |
2002/07/05 | 195 | 195 | 192 | 192 | 3,000 |
2002/07/04 | 198 | 198 | 192 | 192 | 5,000 |
2002/07/03 | 198 | 198 | 198 | 198 | 1,000 |
2002/07/02 | 200 | 200 | 200 | 200 | 1,000 |
2002/06/27 | 197 | 197 | 197 | 197 | 1,000 |
2002/06/26 | 200 | 200 | 200 | 200 | 3,000 |
2002/06/25 | 200 | 200 | 200 | 200 | 5,000 |
2002/06/19 | 219 | 219 | 219 | 219 | 39,000 |
2002/06/18 | 219 | 219 | 219 | 219 | 1,000 |
2002/06/14 | 199 | 199 | 199 | 199 | 5,000 |
2002/06/13 | 200 | 200 | 199 | 199 | 40,000 |
2002/06/12 | 199 | 199 | 199 | 199 | 1,000 |
2002/06/07 | 196 | 196 | 196 | 196 | 2,000 |
2002/05/29 | 196 | 196 | 196 | 196 | 2,000 |
2002/05/28 | 197 | 197 | 195 | 195 | 3,000 |
2002/05/27 | 204 | 204 | 188 | 194 | 44,000 |
2002/05/24 | 204 | 204 | 204 | 204 | 2,000 |
2002/05/23 | 204 | 204 | 204 | 204 | 3,000 |
2002/05/17 | 204 | 204 | 204 | 204 | 10,000 |
2002/05/16 | 205 | 205 | 205 | 205 | 34,000 |
2002/05/13 | 205 | 205 | 205 | 205 | 3,000 |
2002/05/10 | 205 | 205 | 205 | 205 | 4,000 |
2002/05/09 | 205 | 205 | 205 | 205 | 1,000 |
2002/04/26 | 212 | 212 | 212 | 212 | 3,000 |
2002/04/25 | 212 | 212 | 212 | 212 | 5,000 |
2002/04/24 | 212 | 212 | 212 | 212 | 14,000 |
2002/04/23 | 212 | 212 | 212 | 212 | 3,000 |
2002/04/22 | 210 | 212 | 210 | 212 | 3,000 |
2002/04/19 | 205 | 205 | 205 | 205 | 5,000 |
2002/04/17 | 203 | 203 | 203 | 203 | 4,000 |
2002/04/16 | 203 | 203 | 203 | 203 | 4,000 |
2002/04/15 | 203 | 203 | 203 | 203 | 15,000 |
2002/04/02 | 206 | 206 | 206 | 206 | 3,000 |
2002/04/01 | 206 | 206 | 206 | 206 | 1,000 |
2002/03/28 | 206 | 206 | 201 | 201 | 11,000 |
2002/03/26 | 201 | 201 | 201 | 201 | 12,000 |
2002/03/25 | 201 | 201 | 201 | 201 | 2,000 |
2002/03/22 | 200 | 200 | 200 | 200 | 6,000 |
2002/03/20 | 200 | 200 | 200 | 200 | 3,000 |
2002/03/15 | 187 | 187 | 187 | 187 | 20,000 |
2002/03/14 | 187 | 187 | 187 | 187 | 3,000 |
2002/03/12 | 186 | 186 | 186 | 186 | 1,000 |
2002/03/11 | 186 | 186 | 186 | 186 | 1,000 |
2002/03/05 | 194 | 194 | 185 | 185 | 2,000 |
2002/03/04 | 194 | 194 | 194 | 194 | 1,000 |
2002/02/27 | 196 | 196 | 196 | 196 | 2,000 |
2002/02/26 | 196 | 196 | 196 | 196 | 14,000 |
2002/02/25 | 197 | 197 | 196 | 196 | 11,000 |
2002/02/22 | 196 | 196 | 196 | 196 | 8,000 |
2002/02/20 | 191 | 191 | 191 | 191 | 13,000 |
2002/02/19 | 190 | 190 | 190 | 190 | 18,000 |
2002/02/15 | 190 | 190 | 190 | 190 | 1,000 |
2002/02/13 | 186 | 186 | 186 | 186 | 8,000 |
2002/02/01 | 186 | 186 | 186 | 186 | 4,000 |
2002/01/31 | 186 | 186 | 186 | 186 | 2,000 |
2002/01/29 | 187 | 187 | 187 | 187 | 2,000 |
2002/01/28 | 189 | 189 | 189 | 189 | 3,000 |
2002/01/25 | 190 | 190 | 189 | 189 | 7,000 |
2002/01/23 | 189 | 189 | 189 | 189 | 5,000 |
2002/01/21 | 189 | 189 | 189 | 189 | 2,000 |
2002/01/17 | 189 | 190 | 189 | 189 | 7,000 |
2002/01/15 | 189 | 189 | 189 | 189 | 36,000 |
2002/01/10 | 190 | 190 | 190 | 190 | 1,000 |
2002/01/09 | 190 | 190 | 190 | 190 | 2,000 |