7975 (株)リヒトラブ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 192 | 192 | 172 | 172 | 10,000 | 860 |
| 2001-12-25 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2001-12-21 | 189 | 190 | 189 | 190 | 4,000 | 950 |
| 2001-12-20 | 190 | 190 | 190 | 190 | 6,000 | 950 |
| 2001-12-19 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2001-12-18 | 190 | 191 | 190 | 190 | 15,000 | 950 |
| 2001-12-17 | 192 | 192 | 190 | 190 | 8,000 | 950 |
| 2001-12-14 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2001-12-13 | 191 | 191 | 190 | 190 | 23,000 | 950 |
| 2001-12-12 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2001-12-11 | 190 | 190 | 190 | 190 | 8,000 | 950 |
| 2001-12-10 | 189 | 190 | 189 | 190 | 8,000 | 950 |
| 2001-12-07 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2001-12-05 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2001-12-04 | 196 | 196 | 189 | 189 | 21,000 | 945 |
| 2001-12-03 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2001-11-30 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2001-11-29 | 200 | 200 | 199 | 199 | 2,000 | 995 |
| 2001-11-27 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2001-11-26 | 200 | 200 | 200 | 200 | 9,000 | 1,000 |
| 2001-11-22 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2001-11-21 | 191 | 193 | 191 | 193 | 4,000 | 965 |
| 2001-11-19 | 201 | 201 | 201 | 201 | 21,000 | 1,005 |
| 2001-11-15 | 199 | 200 | 198 | 200 | 12,000 | 1,000 |
| 2001-11-14 | 192 | 202 | 192 | 198 | 9,000 | 990 |
| 2001-11-13 | 202 | 202 | 202 | 202 | 21,000 | 1,010 |
| 2001-11-12 | 202 | 202 | 202 | 202 | 2,000 | 1,010 |
| 2001-11-09 | 198 | 202 | 198 | 202 | 6,000 | 1,010 |
| 2001-11-08 | 202 | 202 | 202 | 202 | 2,000 | 1,010 |
| 2001-11-05 | 199 | 199 | 199 | 199 | 2,000 | 995 |
| 2001-11-02 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2001-11-01 | 199 | 199 | 198 | 198 | 3,000 | 990 |
| 2001-10-31 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2001-10-29 | 224 | 227 | 224 | 224 | 13,000 | 1,120 |
| 2001-10-26 | 224 | 224 | 224 | 224 | 3,000 | 1,120 |
| 2001-10-25 | 223 | 223 | 219 | 219 | 12,000 | 1,095 |
| 2001-10-24 | 217 | 218 | 217 | 218 | 6,000 | 1,090 |
| 2001-10-23 | 212 | 212 | 212 | 212 | 8,000 | 1,060 |
| 2001-10-22 | 207 | 210 | 207 | 207 | 10,000 | 1,035 |
| 2001-10-19 | 202 | 202 | 202 | 202 | 6,000 | 1,010 |
| 2001-10-16 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2001-10-15 | 201 | 201 | 201 | 201 | 4,000 | 1,005 |
| 2001-10-12 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2001-10-11 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2001-10-09 | 203 | 203 | 190 | 190 | 12,000 | 950 |
| 2001-10-05 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 2001-09-28 | 224 | 224 | 224 | 224 | 10,000 | 1,120 |
| 2001-09-27 | 229 | 229 | 224 | 224 | 8,000 | 1,120 |
| 2001-09-26 | 224 | 224 | 224 | 224 | 10,000 | 1,120 |
| 2001-09-25 | 219 | 219 | 219 | 219 | 6,000 | 1,095 |
| 2001-09-21 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2001-09-19 | 209 | 209 | 209 | 209 | 10,000 | 1,045 |
| 2001-09-17 | 208 | 208 | 207 | 207 | 6,000 | 1,035 |
| 2001-09-14 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2001-09-13 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2001-09-12 | 170 | 170 | 170 | 170 | 4,000 | 850 |
| 2001-09-11 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2001-09-06 | 215 | 216 | 215 | 216 | 3,000 | 1,080 |
| 2001-09-05 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2001-08-31 | 229 | 229 | 229 | 229 | 3,000 | 1,145 |
| 2001-08-30 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2001-08-29 | 230 | 240 | 230 | 240 | 5,000 | 1,200 |
| 2001-08-27 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2001-08-24 | 230 | 230 | 230 | 230 | 8,000 | 1,150 |
| 2001-08-23 | 230 | 230 | 230 | 230 | 6,000 | 1,150 |
| 2001-08-22 | 230 | 230 | 230 | 230 | 9,000 | 1,150 |
| 2001-08-21 | 225 | 225 | 225 | 225 | 10,000 | 1,125 |
| 2001-08-20 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2001-08-17 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2001-08-16 | 217 | 217 | 217 | 217 | 5,000 | 1,085 |
| 2001-08-15 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2001-08-13 | 216 | 216 | 216 | 216 | 7,000 | 1,080 |
| 2001-08-09 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2001-08-07 | 216 | 230 | 216 | 230 | 2,000 | 1,150 |
| 2001-08-02 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 2001-08-01 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 2001-07-30 | 232 | 232 | 232 | 232 | 7,000 | 1,160 |
| 2001-07-27 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 2001-07-25 | 227 | 227 | 227 | 227 | 5,000 | 1,135 |
| 2001-07-24 | 227 | 227 | 227 | 227 | 2,000 | 1,135 |
| 2001-07-19 | 227 | 227 | 227 | 227 | 2,000 | 1,135 |
| 2001-07-18 | 227 | 227 | 227 | 227 | 30,000 | 1,135 |
| 2001-07-17 | 227 | 227 | 227 | 227 | 17,000 | 1,135 |
| 2001-07-16 | 229 | 229 | 222 | 222 | 5,000 | 1,110 |
| 2001-07-13 | 223 | 223 | 222 | 222 | 3,000 | 1,110 |
| 2001-07-12 | 221 | 221 | 221 | 221 | 24,000 | 1,105 |
| 2001-07-09 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2001-07-06 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2001-07-05 | 212 | 227 | 212 | 227 | 5,000 | 1,135 |
| 2001-07-04 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 2001-06-29 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2001-06-26 | 237 | 237 | 237 | 237 | 7,000 | 1,185 |
| 2001-06-25 | 238 | 238 | 237 | 237 | 23,000 | 1,185 |
| 2001-06-22 | 232 | 239 | 232 | 232 | 31,000 | 1,160 |
| 2001-06-20 | 228 | 228 | 227 | 227 | 34,000 | 1,135 |
| 2001-06-19 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2001-06-18 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2001-06-15 | 220 | 224 | 220 | 220 | 9,000 | 1,100 |
| 2001-06-14 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2001-06-13 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2001-06-12 | 221 | 221 | 218 | 218 | 5,000 | 1,090 |
| 2001-06-11 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2001-06-08 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2001-06-06 | 218 | 218 | 217 | 217 | 3,000 | 1,085 |
| 2001-06-05 | 227 | 229 | 218 | 218 | 16,000 | 1,090 |
| 2001-06-04 | 222 | 222 | 222 | 222 | 3,000 | 1,110 |
| 2001-06-01 | 218 | 218 | 217 | 217 | 2,000 | 1,085 |
| 2001-05-31 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2001-05-30 | 218 | 218 | 217 | 217 | 3,000 | 1,085 |
| 2001-05-28 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2001-05-25 | 216 | 216 | 215 | 215 | 3,000 | 1,075 |
| 2001-05-24 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2001-05-18 | 224 | 224 | 212 | 213 | 14,000 | 1,065 |
| 2001-05-17 | 224 | 224 | 224 | 224 | 9,000 | 1,120 |
| 2001-05-15 | 225 | 225 | 224 | 224 | 31,000 | 1,120 |
| 2001-05-14 | 225 | 225 | 224 | 224 | 9,000 | 1,120 |
| 2001-05-10 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2001-05-09 | 221 | 225 | 221 | 225 | 6,000 | 1,125 |
| 2001-05-08 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2001-05-07 | 220 | 225 | 218 | 225 | 8,000 | 1,125 |
| 2001-05-02 | 217 | 225 | 210 | 225 | 16,000 | 1,125 |
| 2001-05-01 | 212 | 215 | 208 | 215 | 31,000 | 1,075 |
| 2001-04-27 | 210 | 212 | 210 | 212 | 7,000 | 1,060 |
| 2001-04-26 | 210 | 213 | 206 | 206 | 18,000 | 1,030 |
| 2001-04-24 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2001-04-23 | 201 | 202 | 200 | 200 | 13,000 | 1,000 |
| 2001-04-19 | 205 | 205 | 200 | 200 | 5,000 | 1,000 |
| 2001-04-17 | 197 | 197 | 197 | 197 | 2,000 | 985 |
| 2001-04-16 | 195 | 195 | 195 | 195 | 6,000 | 975 |
| 2001-04-13 | 195 | 195 | 194 | 195 | 36,000 | 975 |
| 2001-04-12 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2001-04-10 | 192 | 192 | 192 | 192 | 22,000 | 960 |
| 2001-04-05 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2001-04-04 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2001-04-03 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2001-03-30 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2001-03-29 | 197 | 197 | 196 | 196 | 11,000 | 980 |
| 2001-03-27 | 196 | 196 | 195 | 195 | 6,000 | 975 |
| 2001-03-26 | 190 | 192 | 190 | 192 | 3,000 | 960 |
| 2001-03-23 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 2001-03-22 | 198 | 198 | 198 | 198 | 3,000 | 990 |
| 2001-03-21 | 195 | 195 | 190 | 190 | 47,000 | 950 |
| 2001-03-16 | 182 | 185 | 182 | 183 | 4,000 | 915 |
| 2001-03-15 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2001-03-14 | 181 | 181 | 181 | 181 | 2,000 | 905 |
| 2001-03-12 | 180 | 180 | 180 | 180 | 11,000 | 900 |
| 2001-03-09 | 181 | 184 | 180 | 180 | 57,000 | 900 |
| 2001-03-08 | 186 | 190 | 180 | 180 | 18,000 | 900 |
| 2001-03-06 | 181 | 182 | 181 | 182 | 6,000 | 910 |
| 2001-03-05 | 165 | 165 | 165 | 165 | 13,000 | 825 |
| 2001-03-02 | 206 | 206 | 205 | 205 | 4,000 | 1,025 |
| 2001-03-01 | 206 | 206 | 206 | 206 | 3,000 | 1,030 |
| 2001-02-27 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2001-02-26 | 207 | 207 | 207 | 207 | 10,000 | 1,035 |
| 2001-02-22 | 208 | 210 | 207 | 210 | 21,000 | 1,050 |
| 2001-02-20 | 207 | 207 | 207 | 207 | 30,000 | 1,035 |
| 2001-02-15 | 203 | 203 | 203 | 203 | 3,000 | 1,015 |
| 2001-02-13 | 210 | 210 | 203 | 203 | 23,000 | 1,015 |
| 2001-02-09 | 209 | 210 | 209 | 210 | 2,000 | 1,050 |
| 2001-02-08 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
| 2001-02-07 | 213 | 213 | 210 | 210 | 13,000 | 1,050 |
| 2001-02-05 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2001-02-01 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2001-01-31 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2001-01-30 | 219 | 219 | 218 | 218 | 5,000 | 1,090 |
| 2001-01-29 | 219 | 219 | 218 | 218 | 2,000 | 1,090 |
| 2001-01-26 | 193 | 193 | 193 | 193 | 50,000 | 965 |
| 2001-01-25 | 205 | 205 | 190 | 190 | 20,000 | 950 |
| 2001-01-24 | 214 | 214 | 205 | 205 | 39,000 | 1,025 |
| 2001-01-23 | 209 | 209 | 209 | 209 | 5,000 | 1,045 |
| 2001-01-22 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2001-01-18 | 199 | 199 | 199 | 199 | 2,000 | 995 |
| 2001-01-17 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2001-01-11 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2001-01-10 | 203 | 203 | 200 | 200 | 4,000 | 1,000 |
| 2001-01-09 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
| 2001-01-04 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
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
