[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 
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
2016-07-19157.00160.00156.00158.00340005365000
2016-07-15157.00157.00154.00155.00380005879000
2016-07-14155.00161.00153.00158.006800010608000
2016-07-13153.00155.00153.00153.00450006917000
2016-07-12154.00154.00152.00152.005000763000
2016-07-11155.00155.00151.00153.00470007207000
2016-07-08152.00152.00149.00150.00430006476000
2016-07-07152.00152.00152.00152.001000152000
2016-07-06150.00151.00150.00151.003000451000
2016-07-05151.00151.00151.00151.003000453000
2016-07-04148.00149.00148.00149.00120001786000
2016-07-01149.00149.00146.00148.00280004132000
2016-06-30147.00149.00147.00149.0090001334000
2016-06-29147.00148.00146.00146.00190002793000
2016-06-28148.00148.00143.00147.00190002775000
2016-06-27151.00151.00149.00149.00180002703000
2016-06-24153.00155.00150.00150.00330005029000
2016-06-23153.00154.00153.00153.00150002298000
2016-06-22153.00153.00152.00153.00200003058000
2016-06-21155.00155.00155.00155.004000620000
2016-06-20154.00157.00154.00155.0080001239000
2016-06-17153.00153.00153.00153.001000153000
2016-06-16156.00156.00153.00153.00160002486000
2016-06-15156.00156.00156.00156.00140002184000
2016-06-14159.00161.00156.00156.00260004109000
2016-06-13161.00161.00160.00160.00220003532000
2016-06-10163.00163.00162.00162.00210003408000
2016-06-09163.00166.00163.00163.00110001810000
2016-06-08164.00164.00163.00163.00200003263000
2016-06-07163.00164.00163.00163.00160002609000
2016-06-06164.00165.00163.00165.00230003759000
2016-06-03166.00166.00165.00166.00190003139000
2016-06-02168.00168.00165.00165.005000830000
2016-06-01168.00168.00164.00167.00330005496000
2016-05-31167.00167.00165.00167.00340005643000
2016-05-30169.00169.00168.00168.00160002689000
2016-05-2700
2016-05-26170.00170.00169.00170.00170002889000
2016-05-25170.00170.00170.00170.005000850000
2016-05-24169.00169.00169.00169.001000169000
2016-05-23169.00170.00168.00170.0070001179000
2016-05-20170.00170.00170.00170.001000170000
2016-05-19169.00169.00169.00169.002000338000
2016-05-18170.00171.00170.00171.00190003231000
2016-05-17171.00171.00170.00171.00180003064000
2016-05-16171.00171.00170.00170.00180003074000
2016-05-13172.00172.00171.00171.00230003939000
2016-05-12172.00172.00171.00171.00120002054000
2016-05-11173.00173.00173.00173.002000346000
2016-05-10171.00171.00171.00171.0080001368000
2016-05-09171.00171.00171.00171.004000684000
2016-05-06174.00174.00171.00171.00120002070000
2016-05-02176.00176.00173.00173.005000872000
2016-04-2800
2016-04-27178.00178.00178.00178.001000178000
2016-04-26178.00178.00178.00178.005000890000
2016-04-25178.00178.00178.00178.004000712000
2016-04-22178.00178.00178.00178.001000178000
2016-04-2100
2016-04-20183.00183.00179.00179.004000728000
2016-04-1900
2016-04-18180.00180.00180.00180.0060001080000
2016-04-15181.00181.00180.00180.0080001445000
2016-04-14183.00183.00183.00183.005000915000
2016-04-13175.00183.00173.00183.00150002652000
2016-04-12170.00175.00170.00175.002000345000
2016-04-11173.00173.00173.00173.002000346000
2016-04-08168.00168.00168.00168.003000504000
2016-04-0700
2016-04-06173.00173.00168.00168.003000512000
2016-04-05174.00174.00174.00174.004000696000
2016-04-04176.00177.00174.00174.005000878000
2016-04-01180.00180.00178.00178.00110001978000
2016-03-31180.00180.00180.00180.001000180000
2016-03-30182.00183.00182.00183.004000729000
2016-03-29181.00181.00181.00181.001000181000
2016-03-28178.00178.00178.00178.001000178000
2016-03-2500
2016-03-2400
2016-03-23175.00177.00175.00177.0060001052000
2016-03-22179.00179.00179.00179.001000179000
2016-03-18179.00179.00179.00179.001000179000
2016-03-17182.00182.00182.00182.0070001274000
2016-03-16181.00182.00181.00182.0060001087000
2016-03-15181.00182.00181.00181.0090001633000
2016-03-14179.00179.00179.00179.004000716000
2016-03-11176.00179.00176.00179.0070001240000
2016-03-10178.00178.00178.00178.00220003916000
2016-03-09177.00177.00177.00177.001000177000
2016-03-0800
2016-03-07176.00176.00176.00176.003000528000
2016-03-04175.00175.00174.00174.004000699000
2016-03-03177.00177.00175.00175.003000529000
2016-03-02178.00178.00175.00176.00250004439000
2016-03-01176.00178.00175.00175.005000885000
2016-02-29175.00175.00175.00175.002000350000
2016-02-26175.00177.00175.00177.0090001579000
2016-02-25176.00177.00174.00175.0080001405000
2016-02-24176.00176.00176.00176.003000528000
2016-02-23177.00177.00177.00177.001000177000
2016-02-22178.00178.00178.00178.001000178000
2016-02-19179.00180.00174.00174.00170003026000
2016-02-18177.00178.00177.00177.0080001417000
2016-02-17172.00177.00172.00177.00100001735000
2016-02-16172.00172.00172.00172.005000860000
2016-02-15173.00173.00172.00172.0090001552000
2016-02-12169.00173.00168.00172.00170002901000
2016-02-10174.00174.00168.00169.00100001704000
2016-02-09178.00178.00175.00175.003000529000
2016-02-08178.00179.00178.00179.002000357000
2016-02-05180.00180.00176.00180.0060001076000
2016-02-04180.00182.00180.00180.00140002522000
2016-02-03184.00184.00184.00184.00110002024000
2016-02-0200
2016-02-01185.00185.00184.00184.004000739000
2016-01-29183.00187.00183.00187.005000919000
2016-01-28184.00184.00184.00184.002000368000
2016-01-2700
2016-01-26185.00185.00184.00184.0090001662000
2016-01-25185.00185.00184.00185.003000554000
2016-01-22184.00184.00184.00184.001000184000
2016-01-21185.00185.00184.00184.00140002578000
2016-01-20186.00186.00184.00184.0090001665000
2016-01-19188.00188.00188.00188.001000188000
2016-01-18189.00189.00186.00188.00100001884000
2016-01-15189.00189.00189.00189.004000756000
2016-01-14185.00185.00184.00184.005000924000
2016-01-13184.00185.00184.00185.005000924000
2016-01-12184.00185.00184.00184.00200003681000
2016-01-08184.00184.00184.00184.002000368000
2016-01-07184.00184.00184.00184.00120002208000
2016-01-0600
2016-01-0500
2016-01-0400
2015-12-30187.00188.00186.00186.004000749000
2015-12-29187.00187.00187.00187.001000187000
2015-12-28184.00184.00184.00184.0070001288000
2015-12-25184.00185.00184.00184.00240004417000
2015-12-24183.00184.00183.00184.00140002572000
2015-12-22184.00184.00184.00184.0070001288000
2015-12-21184.00184.00184.00184.00100001840000
2015-12-18184.00184.00184.00184.002000368000
2015-12-17185.00187.00184.00185.00110002041000
2015-12-16186.00186.00183.00184.00330006084000
2015-12-15187.00187.00187.00187.005000935000
2015-12-14184.00187.00183.00187.0090001661000
2015-12-11184.00185.00184.00184.00120002213000
2015-12-10184.00184.00184.00184.005000920000
2015-12-09183.00184.00183.00183.0070001282000
2015-12-08183.00183.00183.00183.002000366000
2015-12-07184.00185.00184.00185.005000922000
2015-12-04184.00184.00184.00184.001000184000
2015-12-03182.00185.00182.00185.00140002556000
2015-12-02184.00184.00184.00184.0070001288000
2015-12-01182.00184.00182.00183.00370006768000
2015-11-30185.00185.00183.00183.00280005155000
2015-11-27189.00189.00189.00189.003000567000
2015-11-26185.00189.00185.00189.0060001127000

   ※ 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