[7975 東証2部] リヒトラブ 日足 時系列データ

[7975 東証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 
2017-07-251946.001946.001926.001930.0039007527700
2017-07-241986.001994.001946.001946.0013002568000
2017-07-212009.002015.001920.001970.00570011153800
2017-07-202038.002038.002010.002010.0014002829300
2017-07-192025.002047.002020.002038.0021004270000
2017-07-182001.002030.002001.002025.0016003229600
2017-07-142019.002019.002001.002001.0020004021700
2017-07-132074.002074.002018.002019.00520010588100
2017-07-122035.002092.002035.002074.001130023275300
2017-07-112080.002098.002047.002077.001060021949700
2017-07-102003.002107.001955.002079.004700095531400
2017-07-071798.001820.001797.001811.0014002525700
2017-07-061790.001792.001780.001780.008001429500
2017-07-0500
2017-07-041783.001784.001780.001780.0012002139000
2017-07-031769.001769.001767.001768.007001238000
2017-06-301785.001785.001769.001769.00500889300
2017-06-2900
2017-06-281786.001787.001786.001787.006001071700
2017-06-271770.001770.001770.001770.00200354000
2017-06-2600
2017-06-231767.001768.001765.001768.008001413500
2017-06-221767.001767.001760.001760.00400706100
2017-06-211774.001775.001767.001767.009001596100
2017-06-201752.001752.001752.001752.00100175200
2017-06-191770.001770.001735.001741.00300524600
2017-06-161759.001779.001759.001779.007001235700
2017-06-151760.001760.001759.001759.006001055900
2017-06-141758.001760.001758.001760.00500879300
2017-06-131758.001758.001758.001758.00500879000
2017-06-121750.001750.001750.001750.00100175000
2017-06-0900
2017-06-081750.001750.001750.001750.00100175000
2017-06-071753.001753.001750.001750.00300525300
2017-06-061750.001755.001750.001755.00500875500
2017-06-051730.001730.001730.001730.00200346000
2017-06-021757.001757.001755.001755.00200351200
2017-06-011755.001755.001755.001755.00100175500
2017-05-311752.001752.001750.001752.006001050900
2017-05-301752.001752.001751.001751.006001050800
2017-05-291773.001773.001733.001751.00400700900
2017-05-261756.001756.001756.001756.00400702400
2017-05-251760.001760.001760.001760.0010001760000
2017-05-241760.001760.001760.001760.00200352000
2017-05-231754.001757.001754.001757.0016002808100
2017-05-221750.001751.001750.001751.00400700200
2017-05-191750.001750.001750.001750.00100175000
2017-05-181771.001771.001750.001750.0020003532200
2017-05-171772.001772.001772.001772.0011001949200
2017-05-161767.001772.001767.001772.0012002125900
2017-05-151767.001768.001760.001760.0029005116900
2017-05-121760.001760.001760.001760.00200352000
2017-05-1100
2017-05-101756.001760.001756.001760.0011001935600
2017-05-0900
2017-05-081740.001759.001740.001759.0023004021100
2017-05-021737.001738.001736.001736.007001215500
2017-05-011739.001739.001739.001739.00100173900
2017-04-281738.001741.001738.001740.0018003130300
2017-04-271739.001739.001739.001739.00200347800
2017-04-261748.001748.001725.001725.00300519800
2017-04-251724.001724.001722.001724.0010001723500
2017-04-241700.001700.001700.001700.00500850000
2017-04-211708.001709.001708.001709.00200341700
2017-04-201700.001700.001700.001700.0014002380000
2017-04-191700.001700.001700.001700.00100170000
2017-04-181701.001701.001701.001701.006001020600
2017-04-171709.001709.001701.001701.009001534100
2017-04-141701.001701.001701.001701.00500850500
2017-04-131685.001701.001685.001701.009001524700
2017-04-121695.001695.001671.001671.0015002523100
2017-04-111706.001706.001695.001695.00300510700
2017-04-101711.001717.001683.001683.0013002216800
2017-04-071701.001701.001701.001701.00400680400
2017-04-061718.001718.001710.001710.008001369900
2017-04-051721.001721.001721.001721.006001032600
2017-04-041720.001720.001720.001720.00100172000
2017-04-031721.001721.001721.001721.00100172100
2017-03-311720.001720.001720.001720.00100172000
2017-03-301730.001730.001719.001720.0012002065900
2017-03-291723.001723.001720.001720.0027004644300
2017-03-281730.001731.001725.001725.00940016242700
2017-03-271735.001736.001729.001730.0029005022500
2017-03-241750.001751.001735.001735.0029005057100
2017-03-231750.001750.001749.001750.0026004549500
2017-03-221764.001764.001763.001763.00200352700
2017-03-211781.001781.001771.001771.00200355200
2017-03-171775.001775.001756.001771.006001059400
2017-03-161785.001785.001730.001781.0016002833000
2017-03-151765.001789.001765.001786.0010001778300
2017-03-141751.001765.001751.001765.009001585300
2017-03-131780.001784.001711.001711.0038006691100
2017-03-101775.001790.001775.001780.0032005701000
2017-03-091762.001765.001762.001765.00300529200
2017-03-081755.001758.001754.001758.00500878300
2017-03-071750.001753.001750.001750.007001225300
2017-03-061751.001752.001751.001752.007001225900
2017-03-031770.001770.001751.001751.00200352100
2017-03-021755.001755.001750.001750.0031005432500
2017-03-011777.001777.001752.001755.0022003894400
2017-02-281735.001748.001735.001740.0021003653900
2017-02-271750.001751.001725.001732.0040006948700
2017-02-241738.001764.001711.001750.003410059345900
2017-02-231802.001820.001795.001796.002620047149300
2017-02-221808.001823.001805.001805.0034006150600
2017-02-211800.001839.001800.001808.0012002179100
2017-02-201800.001880.001775.001800.00700012616500
2017-02-171800.001805.001785.001800.0013002338800
2017-02-161780.001790.001777.001790.0030005349100
2017-02-151785.001798.001780.001780.0021003751700
2017-02-141775.001790.001775.001785.0022003929000
2017-02-131788.001788.001757.001767.0020003544700
2017-02-101760.001760.001754.001754.00300527400
2017-02-091769.001769.001750.001750.00500877000
2017-02-081769.001769.001769.001769.00100176900
2017-02-071779.001779.001769.001769.00200354800
2017-02-061740.001740.001740.001740.00200348000
2017-02-031760.001760.001735.001737.0023004017900
2017-02-021760.001770.001760.001770.00300529100
2017-02-011770.001770.001761.001762.00500881700
2017-01-311738.001800.001738.001770.00700012343000
2017-01-301738.001738.001738.001738.00200347600
2017-01-271735.001735.001715.001725.009001557200
2017-01-261724.001736.001724.001736.009001555100
2017-01-251737.001737.001728.001728.00500866900
2017-01-241704.001737.001704.001737.00200344100
2017-01-231730.001730.001730.001730.0020003460000
2017-01-201711.001711.001711.001711.00300513300
2017-01-1900
2017-01-181712.001712.001706.001706.006001026600
2017-01-171717.001718.001712.001712.0026004460900
2017-01-161719.001719.001712.001712.009001546400
2017-01-131719.001738.001719.001720.0014002409200
2017-01-121725.001725.001719.001719.0019003274600
2017-01-111716.001720.001711.001720.0021003602700
2017-01-101707.001709.001707.001709.00500853700
2017-01-061716.001720.001700.001707.0016002744300
2017-01-051716.001716.001716.001716.00200343200
2017-01-041700.001717.001683.001716.00400681600
2016-12-301670.001700.001669.001700.0012002019200
2016-12-291670.001670.001669.001670.007001168900
2016-12-281671.001690.001671.001690.0014002354000
2016-12-271679.001679.001639.001639.007001171300
2016-12-261700.001701.001691.001691.0023003908800
2016-12-221692.001701.001692.001700.0016002718900
2016-12-211699.001710.001690.001705.0050008488200
2016-12-201697.001700.001697.001700.00400679100
2016-12-191699.001699.001695.001695.008001358800
2016-12-161689.001706.001689.001699.0027004587100
2016-12-151690.001690.001667.001670.0018003028200
2016-12-141690.001690.001650.001690.0029004878200
2016-12-131685.001730.001683.001690.0042007118900
2016-12-121664.001680.001664.001671.008001335700
2016-12-091650.001664.001650.001664.0010001655400
2016-12-081639.001639.001639.001639.00400655600
2016-12-071630.001639.001630.001639.0017002781200
2016-12-061610.001615.001610.001615.00200322500
2016-12-051638.001640.001617.001617.00600981500
2016-12-021590.001630.001590.001605.0055008805600
2016-12-011615.001630.001615.001621.0029004702900
2016-11-301591.001616.001591.001612.0040006401300
2016-11-291601.001601.001601.001601.00100160100
2016-11-281620.001620.001616.001616.008001295100
2016-11-2500
2016-11-241620.001620.001620.001620.00400648000
2016-11-221600.001621.001600.001621.0010001616100
2016-11-211630.001630.001600.001600.00400649000
2016-11-181595.001600.001595.001600.008001278400
2016-11-171580.001590.001557.001590.0023003635900
2016-11-161579.001580.001579.001580.0013002053900
2016-11-151565.001571.001565.001571.008001256200
2016-11-141557.001574.001557.001558.008001254300
2016-11-111555.001555.001540.001540.007001085500
2016-11-101526.001559.001526.001558.007001083900
2016-11-091535.001535.001520.001522.0022003354400
2016-11-0800
2016-11-071527.001531.001527.001531.0018002749800
2016-11-041531.001531.001531.001531.00400612400
2016-11-021523.001531.001523.001531.0026003965400
2016-11-011545.001556.001545.001546.00500775500
2016-10-311550.001550.001543.001545.0015002322100
2016-10-281550.001550.001550.001550.00400620000
2016-10-271550.001553.001550.001551.00300465400
2016-10-261554.001554.001536.001536.00200309000
2016-10-251533.001540.001533.001534.00600922700
2016-10-241531.001531.001531.001531.0015002296500
2016-10-211531.001532.001531.001532.007001072300
2016-10-2000
2016-10-191532.001532.001531.001531.00500765600
2016-10-181537.001547.001528.001531.00980015035500
2016-10-171536.001537.001533.001537.0011001689800
2016-10-141540.001540.001536.001536.00600923600
2016-10-131534.001540.001534.001540.0011001690000
2016-10-121528.001530.001521.001530.00500762600
2016-10-111547.001547.001516.001528.0016002440500
2016-10-071525.001550.001522.001550.0044006759600
2016-10-061526.001526.001519.001519.00600913700
2016-10-051517.001534.001515.001526.009001373700
2016-10-041533.001537.001500.001515.0029004392700
2016-10-031535.001535.001535.001535.00100153500
2016-09-301515.001533.001515.001533.0025003804700
2016-09-291502.001510.001502.001510.008001203200
2016-09-2800
2016-09-2700
2016-09-261534.001534.001534.001534.008001227200
2016-09-231534.001534.001534.001534.00500767000
2016-09-211529.001529.001529.001529.00200305800
2016-09-201503.001530.001503.001530.00600911300
2016-09-161497.001509.001497.001503.0011001653300
2016-09-151510.001510.001496.001496.007001055600
2016-09-141515.001515.001510.001510.008001211500
2016-09-131510.001535.001510.001517.007001070200
2016-09-121503.001503.001503.001503.00100150300
2016-09-091507.001522.001507.001522.00400605700
2016-09-081500.001507.001500.001507.00400600700
2016-09-071500.001500.001500.001500.00100150000
2016-09-061500.001500.001495.001500.00400599100
2016-09-051517.001525.001517.001525.00500760900
2016-09-0200
2016-09-011486.001487.001486.001487.00200297300
2016-08-311485.001495.001481.001485.0013001934700
2016-08-301520.001520.001520.001520.00100152000
2016-08-2900
2016-08-26152.00152.00149.00151.00120001811000
2016-08-25153.00153.00148.00151.00380005731000
2016-08-24153.00153.00153.00153.005000765000
2016-08-23153.00153.00153.00153.004000612000
2016-08-22153.00153.00153.00153.0090001377000
2016-08-19153.00153.00153.00153.0070001071000
2016-08-18154.00156.00153.00153.00220003396000
2016-08-17154.00154.00153.00153.00240003681000
2016-08-16159.00159.00154.00154.00290004529000
2016-08-15159.00159.00157.00157.00120001896000
2016-08-12158.00158.00158.00158.001000158000
2016-08-10157.00159.00157.00158.0080001261000
2016-08-0900
2016-08-0800
2016-08-05154.00157.00154.00157.005000779000
2016-08-04154.00154.00154.00154.001000154000
2016-08-0300
2016-08-02153.00154.00153.00154.003000461000
2016-08-01153.00154.00153.00154.003000461000
2016-07-29155.00155.00154.00154.004000617000
2016-07-28155.00155.00153.00154.004000615000
2016-07-27156.00156.00155.00155.004000623000
2016-07-26157.00157.00153.00156.00360005587000
2016-07-25157.00157.00157.00157.003000471000
2016-07-22158.00158.00156.00156.0080001257000
2016-07-21157.00160.00157.00158.006000952000
2016-07-20156.00160.00156.00157.00100001571000

   ※ 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。 

s7db.com Twitter Blog