7975 (株)リヒトラブ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 209 | 209 | 209 | 209 | 5,000 | 1,045 |
| 2000-12-26 | 220 | 220 | 219 | 219 | 6,000 | 1,095 |
| 2000-12-25 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 2000-12-22 | 220 | 220 | 220 | 220 | 34,000 | 1,100 |
| 2000-12-21 | 220 | 220 | 220 | 220 | 18,000 | 1,100 |
| 2000-12-20 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2000-12-19 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2000-12-18 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2000-12-14 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2000-12-13 | 210 | 210 | 210 | 210 | 9,000 | 1,050 |
| 2000-12-12 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2000-12-11 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
| 2000-12-08 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2000-12-07 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 2000-12-06 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2000-12-04 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 2000-12-01 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2000-11-29 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2000-11-28 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2000-11-27 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2000-11-20 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 2000-11-17 | 220 | 220 | 220 | 220 | 36,000 | 1,100 |
| 2000-11-16 | 210 | 220 | 210 | 220 | 17,000 | 1,100 |
| 2000-11-13 | 195 | 195 | 195 | 195 | 9,000 | 975 |
| 2000-11-10 | 196 | 196 | 195 | 195 | 2,000 | 975 |
| 2000-11-09 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2000-11-07 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2000-11-01 | 212 | 212 | 210 | 210 | 5,000 | 1,050 |
| 2000-10-31 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
| 2000-10-27 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
| 2000-10-26 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2000-10-25 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
| 2000-10-23 | 212 | 212 | 212 | 212 | 10,000 | 1,060 |
| 2000-10-20 | 212 | 212 | 212 | 212 | 5,000 | 1,060 |
| 2000-10-19 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
| 2000-10-18 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
| 2000-10-17 | 213 | 213 | 212 | 212 | 28,000 | 1,060 |
| 2000-10-11 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2000-10-10 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2000-10-06 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2000-10-05 | 212 | 212 | 212 | 212 | 4,000 | 1,060 |
| 2000-10-04 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2000-10-03 | 212 | 212 | 212 | 212 | 5,000 | 1,060 |
| 2000-10-02 | 220 | 220 | 212 | 212 | 3,000 | 1,060 |
| 2000-09-25 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2000-09-22 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 2000-09-21 | 230 | 230 | 210 | 210 | 38,000 | 1,050 |
| 2000-09-20 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2000-09-18 | 221 | 221 | 221 | 221 | 14,000 | 1,105 |
| 2000-09-14 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2000-09-12 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2000-09-11 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2000-09-08 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2000-09-07 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2000-09-06 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2000-09-05 | 227 | 227 | 227 | 227 | 3,000 | 1,135 |
| 2000-09-01 | 242 | 242 | 230 | 230 | 20,000 | 1,150 |
| 2000-08-29 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2000-08-28 | 236 | 240 | 236 | 240 | 6,000 | 1,200 |
| 2000-08-25 | 237 | 237 | 236 | 236 | 6,000 | 1,180 |
| 2000-08-24 | 235 | 236 | 235 | 236 | 9,000 | 1,180 |
| 2000-08-22 | 227 | 227 | 227 | 227 | 2,000 | 1,135 |
| 2000-08-21 | 227 | 227 | 227 | 227 | 6,000 | 1,135 |
| 2000-08-18 | 227 | 227 | 227 | 227 | 3,000 | 1,135 |
| 2000-08-16 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2000-08-15 | 223 | 223 | 222 | 222 | 8,000 | 1,110 |
| 2000-08-14 | 222 | 222 | 222 | 222 | 2,000 | 1,110 |
| 2000-08-11 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2000-08-10 | 223 | 223 | 223 | 223 | 7,000 | 1,115 |
| 2000-08-09 | 222 | 222 | 222 | 222 | 3,000 | 1,110 |
| 2000-08-07 | 220 | 220 | 220 | 220 | 6,000 | 1,100 |
| 2000-08-02 | 218 | 220 | 218 | 220 | 13,000 | 1,100 |
| 2000-08-01 | 220 | 220 | 218 | 220 | 13,000 | 1,100 |
| 2000-07-31 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2000-07-28 | 231 | 231 | 230 | 230 | 50,000 | 1,150 |
| 2000-07-27 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 2000-07-26 | 235 | 235 | 234 | 234 | 6,000 | 1,170 |
| 2000-07-24 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2000-07-21 | 235 | 235 | 234 | 234 | 5,000 | 1,170 |
| 2000-07-19 | 243 | 243 | 243 | 243 | 3,000 | 1,215 |
| 2000-07-18 | 243 | 243 | 243 | 243 | 3,000 | 1,215 |
| 2000-07-17 | 243 | 243 | 243 | 243 | 22,000 | 1,215 |
| 2000-07-14 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2000-07-13 | 245 | 245 | 245 | 245 | 21,000 | 1,225 |
| 2000-07-12 | 243 | 245 | 243 | 245 | 15,000 | 1,225 |
| 2000-07-11 | 240 | 244 | 240 | 243 | 14,000 | 1,215 |
| 2000-07-10 | 240 | 240 | 240 | 240 | 11,000 | 1,200 |
| 2000-07-07 | 240 | 240 | 240 | 240 | 7,000 | 1,200 |
| 2000-07-06 | 230 | 230 | 230 | 230 | 11,000 | 1,150 |
| 2000-07-05 | 230 | 235 | 230 | 235 | 21,000 | 1,175 |
| 2000-07-04 | 235 | 235 | 233 | 235 | 10,000 | 1,175 |
| 2000-07-03 | 233 | 235 | 233 | 235 | 11,000 | 1,175 |
| 2000-06-30 | 233 | 233 | 233 | 233 | 10,000 | 1,165 |
| 2000-06-29 | 232 | 233 | 232 | 233 | 3,000 | 1,165 |
| 2000-06-28 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 2000-06-27 | 239 | 239 | 230 | 230 | 9,000 | 1,150 |
| 2000-06-26 | 240 | 240 | 239 | 239 | 15,000 | 1,195 |
| 2000-06-22 | 240 | 240 | 239 | 239 | 2,000 | 1,195 |
| 2000-06-21 | 258 | 258 | 236 | 236 | 62,000 | 1,180 |
| 2000-06-20 | 235 | 260 | 235 | 260 | 6,000 | 1,300 |
| 2000-06-19 | 235 | 265 | 230 | 230 | 24,000 | 1,150 |
| 2000-06-16 | 229 | 229 | 228 | 229 | 3,000 | 1,145 |
| 2000-06-12 | 222 | 222 | 222 | 222 | 2,000 | 1,110 |
| 2000-06-07 | 222 | 222 | 222 | 222 | 4,000 | 1,110 |
| 2000-06-06 | 222 | 223 | 222 | 223 | 2,000 | 1,115 |
| 2000-06-05 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2000-06-02 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2000-06-01 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2000-05-31 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2000-05-26 | 259 | 259 | 259 | 259 | 5,000 | 1,295 |
| 2000-05-25 | 259 | 259 | 259 | 259 | 2,000 | 1,295 |
| 2000-05-22 | 260 | 260 | 260 | 260 | 12,000 | 1,300 |
| 2000-05-19 | 255 | 260 | 255 | 260 | 40,000 | 1,300 |
| 2000-05-18 | 245 | 255 | 245 | 255 | 11,000 | 1,275 |
| 2000-05-17 | 243 | 245 | 243 | 245 | 8,000 | 1,225 |
| 2000-05-16 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2000-05-15 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2000-05-10 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2000-05-02 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2000-05-01 | 245 | 249 | 245 | 245 | 13,000 | 1,225 |
| 2000-04-28 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2000-04-21 | 237 | 237 | 237 | 237 | 2,000 | 1,185 |
| 2000-04-20 | 237 | 237 | 237 | 237 | 9,000 | 1,185 |
| 2000-04-19 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2000-04-18 | 235 | 237 | 235 | 237 | 5,000 | 1,185 |
| 2000-04-17 | 236 | 236 | 235 | 235 | 7,000 | 1,175 |
| 2000-04-12 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2000-04-10 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2000-04-07 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 2000-04-06 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2000-04-05 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2000-04-04 | 224 | 224 | 224 | 224 | 7,000 | 1,120 |
| 2000-04-03 | 222 | 222 | 222 | 222 | 3,000 | 1,110 |
| 2000-03-31 | 227 | 227 | 222 | 222 | 4,000 | 1,110 |
| 2000-03-29 | 221 | 221 | 221 | 221 | 15,000 | 1,105 |
| 2000-03-27 | 222 | 222 | 221 | 221 | 3,000 | 1,105 |
| 2000-03-24 | 221 | 221 | 221 | 221 | 5,000 | 1,105 |
| 2000-03-21 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2000-03-16 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2000-03-14 | 211 | 211 | 210 | 210 | 7,000 | 1,050 |
| 2000-03-13 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2000-03-09 | 207 | 207 | 206 | 206 | 8,000 | 1,030 |
| 2000-03-08 | 209 | 209 | 206 | 206 | 3,000 | 1,030 |
| 2000-03-06 | 212 | 215 | 212 | 215 | 4,000 | 1,075 |
| 2000-03-03 | 216 | 225 | 216 | 225 | 2,000 | 1,125 |
| 2000-03-02 | 229 | 229 | 205 | 205 | 6,000 | 1,025 |
| 2000-03-01 | 230 | 230 | 229 | 229 | 5,000 | 1,145 |
| 2000-02-29 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2000-02-28 | 205 | 208 | 205 | 208 | 31,000 | 1,040 |
| 2000-02-25 | 233 | 233 | 230 | 230 | 4,000 | 1,150 |
| 2000-02-24 | 233 | 233 | 233 | 233 | 5,000 | 1,165 |
| 2000-02-23 | 234 | 234 | 233 | 233 | 9,000 | 1,165 |
| 2000-02-22 | 233 | 233 | 233 | 233 | 7,000 | 1,165 |
| 2000-02-21 | 233 | 233 | 233 | 233 | 2,000 | 1,165 |
| 2000-02-18 | 233 | 233 | 233 | 233 | 21,000 | 1,165 |
| 2000-02-17 | 233 | 233 | 233 | 233 | 6,000 | 1,165 |
| 2000-02-14 | 232 | 232 | 231 | 231 | 4,000 | 1,155 |
| 2000-02-10 | 237 | 237 | 231 | 231 | 10,000 | 1,155 |
| 2000-02-08 | 235 | 235 | 230 | 230 | 4,000 | 1,150 |
| 2000-02-07 | 243 | 243 | 235 | 235 | 4,000 | 1,175 |
| 2000-02-04 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2000-02-02 | 259 | 259 | 259 | 259 | 2,000 | 1,295 |
| 2000-02-01 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2000-01-31 | 246 | 260 | 246 | 260 | 2,000 | 1,300 |
| 2000-01-28 | 247 | 247 | 246 | 246 | 52,000 | 1,230 |
| 2000-01-27 | 246 | 246 | 246 | 246 | 3,000 | 1,230 |
| 2000-01-26 | 246 | 247 | 246 | 246 | 17,000 | 1,230 |
| 2000-01-25 | 246 | 246 | 246 | 246 | 8,000 | 1,230 |
| 2000-01-24 | 240 | 246 | 240 | 246 | 14,000 | 1,230 |
| 2000-01-21 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2000-01-18 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2000-01-17 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2000-01-14 | 234 | 234 | 233 | 233 | 15,000 | 1,165 |
| 2000-01-13 | 234 | 234 | 233 | 233 | 3,000 | 1,165 |
| 2000-01-12 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 2000-01-11 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2000-01-07 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2000-01-06 | 240 | 240 | 230 | 230 | 5,000 | 1,150 |
| 2000-01-05 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2000-01-04 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
分割・併合履歴 ： [2021-11-29]1株→2株 [2016-08-29]1株→0.1株 [1989-02-22]1株→1.05株 [1986-02-25]1株→1.05株 [1985-02-25]1株→1.1株
