[7975 大証2部] リヒトラブ 日足 時系列データ

[7975 大証2部] リヒトラブ (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12187.00187.00185.00185.003000557000
2013-07-11189.00189.00189.00189.005000945000
2013-07-10197.00197.00188.00188.00230004497000
2013-07-09188.00197.00188.00197.00230004391000
2013-07-08183.00183.00183.00183.001000183000
2013-07-0500
2013-07-0400
2013-07-03182.00182.00182.00182.001000182000
2013-07-0200
2013-07-01183.00183.00183.00183.001000183000
2013-06-28189.00189.00189.00189.004000756000
2013-06-27187.00187.00187.00187.001000187000
2013-06-26183.00183.00183.00183.001000183000
2013-06-2500
2013-06-2400
2013-06-2100
2013-06-2000
2013-06-1900
2013-06-18183.00183.00183.00183.0070001281000
2013-06-17181.00181.00180.00180.0070001266000
2013-06-14180.00183.00180.00181.0070001268000
2013-06-13180.00180.00180.00180.005000900000
2013-06-12178.00180.00178.00180.003000536000
2013-06-1100
2013-06-10176.00179.00176.00179.005000886000
2013-06-07178.00178.00175.00178.0080001409000
2013-06-0600
2013-06-05180.00180.00178.00178.004000718000
2013-06-04184.00184.00184.00184.001000184000
2013-06-03180.00185.00180.00185.0060001088000
2013-05-31180.00182.00180.00182.00110001982000
2013-05-30185.00185.00185.00185.001000185000
2013-05-29185.00185.00185.00185.001000185000
2013-05-28189.00189.00189.00189.00120002268000
2013-05-27186.00189.00186.00189.003000561000
2013-05-24186.00186.00185.00185.002000371000
2013-05-23188.00188.00186.00186.005000936000
2013-05-22190.00190.00190.00190.00100001900000
2013-05-21187.00188.00186.00186.005000937000
2013-05-20187.00190.00187.00190.0080001502000
2013-05-17182.00185.00182.00183.00180003282000
2013-05-16194.00194.00192.00192.00200003845000
2013-05-15192.00192.00192.00192.00240004608000
2013-05-14191.00197.00191.00197.00190003709000
2013-05-13188.00194.00188.00191.00250004802000
2013-05-1000
2013-05-09184.00185.00184.00185.004000738000
2013-05-08181.00184.00181.00184.0090001638000
2013-05-07181.00181.00181.00181.001000181000
2013-05-02179.00179.00179.00179.004000716000
2013-05-01180.00180.00178.00178.004000718000
2013-04-30179.00179.00179.00179.003000537000
2013-04-26178.00178.00178.00178.005000890000
2013-04-2500
2013-04-24178.00178.00176.00176.003000532000
2013-04-23180.00180.00175.00177.00120002107000
2013-04-22180.00180.00177.00177.0060001071000
2013-04-1900
2013-04-18180.00180.00180.00180.00120002160000
2013-04-17179.00180.00179.00180.005000898000
2013-04-16179.00179.00179.00179.005000895000
2013-04-15179.00180.00179.00179.0080001437000
2013-04-12179.00179.00179.00179.001000179000
2013-04-11178.00179.00178.00179.003000536000
2013-04-10175.00177.00175.00177.0060001060000
2013-04-09175.00176.00175.00175.0060001051000
2013-04-08180.00180.00175.00175.004000706000
2013-04-05174.00182.00174.00180.00160002861000
2013-04-04173.00173.00173.00173.001000173000
2013-04-03173.00173.00173.00173.001000173000
2013-04-02174.00174.00173.00173.002000347000
2013-04-01176.00176.00176.00176.001000176000
2013-03-2900
2013-03-28178.00178.00178.00178.001000178000
2013-03-2700
2013-03-26179.00180.00179.00180.0060001076000
2013-03-25179.00179.00179.00179.003000537000
2013-03-2200
2013-03-21179.00179.00179.00179.001000179000
2013-03-19175.00177.00175.00177.003000527000
2013-03-18180.00181.00180.00180.005900010621000
2013-03-15178.00180.00178.00180.005000892000
2013-03-14176.00180.00176.00178.0080001429000
2013-03-13176.00176.00173.00173.00130002276000
2013-03-12176.00176.00176.00176.002000352000
2013-03-1100
2013-03-08173.00173.00172.00172.0080001382000
2013-03-07173.00173.00173.00173.00100001730000
2013-03-06175.00175.00175.00175.004000700000
2013-03-05175.00175.00175.00175.001000175000
2013-03-04175.00175.00175.00175.005000875000
2013-03-01172.00175.00172.00175.0070001222000
2013-02-28175.00175.00175.00175.001000175000
2013-02-2700
2013-02-26179.00179.00178.00178.00100001789000
2013-02-25178.00179.00178.00179.005000892000
2013-02-22178.00178.00178.00178.00110001958000
2013-02-21179.00180.00179.00180.002000359000
2013-02-20180.00182.00178.00182.00220003931000
2013-02-19183.00184.00183.00184.005000916000
2013-02-18185.00185.00180.00183.00130002391000
2013-02-15185.00185.00185.00185.0060001110000
2013-02-14182.00185.00182.00185.0060001107000
2013-02-13181.00185.00181.00181.0090001651000
2013-02-12179.00179.00179.00179.001000179000
2013-02-08182.00182.00179.00179.0070001269000
2013-02-07182.00183.00182.00182.005000911000
2013-02-06182.00182.00182.00182.003000546000
2013-02-05179.00182.00179.00182.003000543000
2013-02-04181.00181.00179.00179.00220003980000
2013-02-0100
2013-01-31182.00182.00181.00181.003000545000
2013-01-3000
2013-01-29181.00182.00181.00182.002000363000
2013-01-28179.00180.00178.00178.0070001251000
2013-01-25178.00178.00178.00178.002000356000
2013-01-2400
2013-01-23176.00179.00176.00179.005000886000
2013-01-2200
2013-01-21178.00178.00178.00178.002000356000
2013-01-18176.00178.00176.00178.0080001420000
2013-01-17175.00178.00175.00175.0090001593000
2013-01-16174.00175.00171.00171.00200003471000
2013-01-15172.00175.00172.00175.00160002758000
2013-01-11174.00174.00168.00172.00230003903000
2013-01-10172.00173.00172.00173.004000689000
2013-01-09173.00173.00167.00172.00210003611000
2013-01-08177.00177.00177.00177.003000531000
2013-01-07176.00176.00176.00176.004000704000
2013-01-04178.00178.00178.00178.001000178000
2012-12-28173.00178.00173.00178.0060001043000
2012-12-27171.00172.00171.00172.0090001547000
2012-12-26170.00170.00170.00170.002000340000
2012-12-25167.00169.00167.00168.003000504000
2012-12-21169.00169.00167.00167.0080001343000
2012-12-20169.00169.00169.00169.001000169000
2012-12-19169.00169.00169.00169.003000507000
2012-12-18174.00174.00167.00171.00180003094000
2012-12-17176.00176.00173.00173.0080001405000
2012-12-14175.00177.00175.00177.0070001231000
2012-12-13175.00175.00175.00175.0080001400000
2012-12-12175.00175.00175.00175.0060001050000
2012-12-11175.00175.00175.00175.001000175000
2012-12-10176.00176.00175.00176.00140002454000
2012-12-07175.00175.00175.00175.001000175000
2012-12-06176.00176.00175.00175.002000351000
2012-12-05174.00178.00174.00178.004000705000
2012-12-04175.00175.00175.00175.001000175000
2012-12-03176.00179.00175.00179.005000880000
2012-11-30176.00176.00176.00176.001000176000
2012-11-29178.00178.00177.00177.002000355000
2012-11-28177.00181.00177.00181.002000358000
2012-11-27177.00182.00177.00182.00220003899000
2012-11-26175.00178.00175.00177.003000530000
2012-11-22176.00176.00175.00175.002000351000
2012-11-21174.00179.00174.00179.003000527000
2012-11-20174.00174.00174.00174.001000174000
2012-11-19178.00179.00176.00176.003000533000
2012-11-16180.00182.00179.00182.00110001973000
2012-11-15186.00187.00177.00179.00160002894000
2012-11-14187.00192.00181.00186.00110002043000
2012-11-13179.00187.00179.00187.0070001296000
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-26176.00177.00172.00177.0070001225000
2012-10-25177.00177.00166.00176.00170002938000
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-18177.00177.00177.00177.0070001239000
2012-10-17177.00177.00177.00177.0060001062000
2012-10-16174.00178.00174.00178.0070001241000
2012-10-15174.00174.00172.00172.0080001390000
2012-10-12176.00176.00176.00176.001000176000
2012-10-1100
2012-10-10176.00176.00170.00175.0060001037000
2012-10-09167.00167.00167.00167.001000167000
2012-10-0500
2012-10-04167.00167.00167.00167.001000167000
2012-10-0300
2012-10-02167.00167.00167.00167.0090001503000
2012-10-0100
2012-09-28176.00176.00176.00176.001000176000
2012-09-27172.00172.00172.00172.004000688000
2012-09-26172.00172.00172.00172.002000344000
2012-09-25184.00184.00169.00172.00520008814000
2012-09-24184.00184.00184.00184.002000368000
2012-09-2100
2012-09-2000
2012-09-19183.00184.00182.00182.0090001648000
2012-09-18181.00182.00181.00182.005000909000
2012-09-14182.00182.00181.00181.0060001091000
2012-09-13182.00182.00178.00180.0090001629000
2012-09-1200
2012-09-1100
2012-09-10183.00183.00183.00183.001000183000
2012-09-07181.00181.00178.00178.0060001071000
2012-09-0600
2012-09-05180.00180.00180.00180.0080001440000
2012-09-0400
2012-09-0300
2012-08-31183.00183.00183.00183.001000183000
2012-08-3000
2012-08-29192.00197.00184.00184.00120002245000
2012-08-2800
2012-08-27188.00188.00188.00188.003000564000
2012-08-2400
2012-08-23188.00188.00188.00188.001000188000
2012-08-22191.00191.00190.00190.004000762000
2012-08-21191.00191.00191.00191.001000191000
2012-08-2000
2012-08-17192.00192.00192.00192.001000192000
2012-08-16192.00200.00192.00192.0090001766000
2012-08-15191.00191.00191.00191.005000955000
2012-08-14191.00191.00191.00191.005000955000
2012-08-13189.00192.00189.00192.005000951000
2012-08-10190.00193.00189.00189.00100001902000
2012-08-0900
2012-08-08190.00190.00189.00189.0060001139000
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-30190.00190.00190.00190.002000380000
2012-07-27190.00190.00189.00189.002000379000
2012-07-2600
2012-07-25189.00189.00189.00189.001000189000
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-19190.00190.00189.00189.00110002082000
2012-07-18189.00189.00189.00189.005000945000
2012-07-17185.00185.00185.00185.005000925000
2012-07-13181.00185.00181.00185.0070001291000
2012-07-12180.00180.00180.00180.001000180000
2012-07-1100
2012-07-10183.00183.00182.00182.0070001280000
2012-07-0900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter