7975 (株)リヒトラブ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 213 | 213 | 205 | 205 | 11,000 | 1,025 |
| 2003-12-26 | 206 | 213 | 206 | 213 | 13,000 | 1,065 |
| 2003-12-25 | 205 | 210 | 200 | 201 | 34,000 | 1,005 |
| 2003-12-24 | 203 | 205 | 203 | 203 | 5,000 | 1,015 |
| 2003-12-22 | 210 | 210 | 200 | 200 | 14,000 | 1,000 |
| 2003-12-19 | 211 | 211 | 210 | 210 | 3,000 | 1,050 |
| 2003-12-18 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2003-12-17 | 215 | 215 | 215 | 215 | 9,000 | 1,075 |
| 2003-12-16 | 215 | 215 | 215 | 215 | 12,000 | 1,075 |
| 2003-12-15 | 215 | 216 | 215 | 215 | 19,000 | 1,075 |
| 2003-12-12 | 208 | 215 | 208 | 215 | 6,000 | 1,075 |
| 2003-12-11 | 205 | 206 | 205 | 206 | 13,000 | 1,030 |
| 2003-12-10 | 204 | 205 | 204 | 205 | 8,000 | 1,025 |
| 2003-12-09 | 205 | 205 | 203 | 203 | 6,000 | 1,015 |
| 2003-12-05 | 204 | 208 | 203 | 208 | 8,000 | 1,040 |
| 2003-12-04 | 210 | 210 | 205 | 205 | 8,000 | 1,025 |
| 2003-12-01 | 219 | 219 | 219 | 219 | 11,000 | 1,095 |
| 2003-11-28 | 224 | 224 | 224 | 224 | 6,000 | 1,120 |
| 2003-11-27 | 211 | 225 | 211 | 225 | 5,000 | 1,125 |
| 2003-11-25 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2003-11-18 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2003-11-13 | 217 | 217 | 217 | 217 | 34,000 | 1,085 |
| 2003-11-11 | 217 | 219 | 217 | 219 | 3,000 | 1,095 |
| 2003-11-10 | 220 | 220 | 215 | 219 | 4,000 | 1,095 |
| 2003-11-07 | 218 | 220 | 218 | 220 | 6,000 | 1,100 |
| 2003-11-06 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2003-11-05 | 210 | 219 | 210 | 219 | 3,000 | 1,095 |
| 2003-11-04 | 218 | 220 | 218 | 218 | 6,000 | 1,090 |
| 2003-10-31 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 2003-10-29 | 211 | 212 | 211 | 212 | 3,000 | 1,060 |
| 2003-10-28 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2003-10-27 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2003-10-23 | 211 | 211 | 209 | 209 | 5,000 | 1,045 |
| 2003-10-22 | 216 | 216 | 215 | 215 | 2,000 | 1,075 |
| 2003-10-17 | 225 | 225 | 218 | 218 | 13,000 | 1,090 |
| 2003-10-16 | 230 | 230 | 225 | 225 | 26,000 | 1,125 |
| 2003-10-15 | 212 | 230 | 212 | 230 | 20,000 | 1,150 |
| 2003-10-14 | 206 | 212 | 206 | 212 | 11,000 | 1,060 |
| 2003-10-10 | 206 | 206 | 203 | 203 | 4,000 | 1,015 |
| 2003-10-09 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2003-10-08 | 205 | 205 | 201 | 201 | 9,000 | 1,005 |
| 2003-10-07 | 212 | 212 | 210 | 210 | 14,000 | 1,050 |
| 2003-10-02 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
| 2003-10-01 | 214 | 214 | 212 | 212 | 6,000 | 1,060 |
| 2003-09-30 | 215 | 215 | 215 | 215 | 8,000 | 1,075 |
| 2003-09-29 | 215 | 215 | 215 | 215 | 5,000 | 1,075 |
| 2003-09-26 | 214 | 215 | 214 | 215 | 7,000 | 1,075 |
| 2003-09-25 | 218 | 218 | 214 | 214 | 10,000 | 1,070 |
| 2003-09-24 | 215 | 215 | 214 | 214 | 8,000 | 1,070 |
| 2003-09-22 | 214 | 215 | 214 | 214 | 21,000 | 1,070 |
| 2003-09-19 | 210 | 214 | 210 | 214 | 20,000 | 1,070 |
| 2003-09-18 | 210 | 210 | 208 | 209 | 3,000 | 1,045 |
| 2003-09-17 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2003-09-16 | 204 | 205 | 204 | 205 | 3,000 | 1,025 |
| 2003-09-09 | 203 | 203 | 202 | 202 | 5,000 | 1,010 |
| 2003-09-05 | 202 | 202 | 202 | 202 | 6,000 | 1,010 |
| 2003-09-04 | 202 | 203 | 202 | 203 | 6,000 | 1,015 |
| 2003-09-03 | 203 | 203 | 203 | 203 | 3,000 | 1,015 |
| 2003-09-02 | 204 | 204 | 202 | 202 | 4,000 | 1,010 |
| 2003-09-01 | 202 | 202 | 202 | 202 | 4,000 | 1,010 |
| 2003-08-28 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2003-08-27 | 199 | 200 | 199 | 200 | 3,000 | 1,000 |
| 2003-08-26 | 202 | 202 | 195 | 200 | 14,000 | 1,000 |
| 2003-08-25 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2003-08-22 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2003-08-21 | 203 | 204 | 200 | 200 | 3,000 | 1,000 |
| 2003-08-20 | 201 | 202 | 201 | 202 | 7,000 | 1,010 |
| 2003-08-19 | 201 | 201 | 201 | 201 | 5,000 | 1,005 |
| 2003-08-18 | 201 | 201 | 201 | 201 | 15,000 | 1,005 |
| 2003-08-15 | 200 | 201 | 200 | 201 | 9,000 | 1,005 |
| 2003-08-14 | 198 | 199 | 198 | 199 | 9,000 | 995 |
| 2003-08-13 | 194 | 198 | 192 | 198 | 17,000 | 990 |
| 2003-08-12 | 195 | 195 | 192 | 192 | 6,000 | 960 |
| 2003-08-11 | 193 | 193 | 193 | 193 | 2,000 | 965 |
| 2003-08-06 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2003-08-05 | 197 | 200 | 191 | 191 | 19,000 | 955 |
| 2003-08-04 | 192 | 192 | 192 | 192 | 2,000 | 960 |
| 2003-08-01 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2003-07-31 | 199 | 199 | 199 | 199 | 3,000 | 995 |
| 2003-07-29 | 191 | 191 | 191 | 191 | 5,000 | 955 |
| 2003-07-28 | 202 | 202 | 202 | 202 | 6,000 | 1,010 |
| 2003-07-25 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2003-07-24 | 191 | 191 | 190 | 190 | 3,000 | 950 |
| 2003-07-23 | 189 | 189 | 189 | 189 | 5,000 | 945 |
| 2003-07-18 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2003-07-17 | 204 | 204 | 200 | 200 | 44,000 | 1,000 |
| 2003-07-16 | 202 | 202 | 202 | 202 | 3,000 | 1,010 |
| 2003-07-15 | 199 | 201 | 199 | 201 | 6,000 | 1,005 |
| 2003-07-14 | 198 | 199 | 197 | 199 | 6,000 | 995 |
| 2003-07-11 | 197 | 197 | 197 | 197 | 4,000 | 985 |
| 2003-07-10 | 194 | 197 | 194 | 197 | 6,000 | 985 |
| 2003-07-09 | 190 | 193 | 190 | 193 | 18,000 | 965 |
| 2003-07-08 | 196 | 196 | 195 | 195 | 2,000 | 975 |
| 2003-07-04 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2003-07-03 | 202 | 202 | 200 | 200 | 9,000 | 1,000 |
| 2003-07-02 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 2003-07-01 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 2003-06-30 | 200 | 200 | 200 | 200 | 7,000 | 1,000 |
| 2003-06-27 | 200 | 200 | 195 | 195 | 2,000 | 975 |
| 2003-06-26 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 2003-06-25 | 210 | 210 | 200 | 200 | 24,000 | 1,000 |
| 2003-06-24 | 205 | 210 | 205 | 205 | 31,000 | 1,025 |
| 2003-06-23 | 200 | 200 | 198 | 200 | 20,000 | 1,000 |
| 2003-06-20 | 191 | 193 | 191 | 193 | 6,000 | 965 |
| 2003-06-19 | 191 | 192 | 191 | 191 | 5,000 | 955 |
| 2003-06-18 | 191 | 194 | 191 | 191 | 10,000 | 955 |
| 2003-06-17 | 191 | 192 | 191 | 191 | 32,000 | 955 |
| 2003-06-16 | 189 | 191 | 188 | 191 | 13,000 | 955 |
| 2003-06-13 | 182 | 187 | 180 | 187 | 23,000 | 935 |
| 2003-06-12 | 179 | 179 | 178 | 178 | 7,000 | 890 |
| 2003-06-11 | 181 | 182 | 181 | 182 | 10,000 | 910 |
| 2003-06-10 | 182 | 182 | 180 | 180 | 2,000 | 900 |
| 2003-06-09 | 178 | 181 | 177 | 180 | 9,000 | 900 |
| 2003-06-06 | 180 | 180 | 178 | 178 | 5,000 | 890 |
| 2003-06-05 | 179 | 180 | 179 | 179 | 4,000 | 895 |
| 2003-06-04 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 2003-06-03 | 177 | 177 | 175 | 175 | 6,000 | 875 |
| 2003-06-02 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2003-05-30 | 177 | 178 | 177 | 177 | 3,000 | 885 |
| 2003-05-29 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2003-05-28 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2003-05-27 | 176 | 176 | 175 | 175 | 6,000 | 875 |
| 2003-05-26 | 177 | 178 | 177 | 177 | 24,000 | 885 |
| 2003-05-23 | 172 | 177 | 171 | 177 | 5,000 | 885 |
| 2003-05-21 | 172 | 172 | 171 | 171 | 15,000 | 855 |
| 2003-05-20 | 171 | 171 | 171 | 171 | 2,000 | 855 |
| 2003-05-16 | 171 | 171 | 170 | 171 | 23,000 | 855 |
| 2003-05-15 | 175 | 175 | 175 | 175 | 13,000 | 875 |
| 2003-05-14 | 177 | 177 | 175 | 175 | 24,000 | 875 |
| 2003-05-13 | 173 | 177 | 173 | 177 | 16,000 | 885 |
| 2003-05-09 | 171 | 171 | 167 | 168 | 11,000 | 840 |
| 2003-05-07 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 2003-05-06 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2003-05-01 | 166 | 166 | 166 | 166 | 5,000 | 830 |
| 2003-04-30 | 172 | 172 | 166 | 166 | 9,000 | 830 |
| 2003-04-28 | 173 | 173 | 173 | 173 | 3,000 | 865 |
| 2003-04-25 | 174 | 174 | 173 | 173 | 6,000 | 865 |
| 2003-04-24 | 175 | 175 | 174 | 174 | 4,000 | 870 |
| 2003-04-23 | 175 | 175 | 173 | 173 | 8,000 | 865 |
| 2003-04-22 | 174 | 175 | 172 | 175 | 7,000 | 875 |
| 2003-04-21 | 175 | 175 | 165 | 174 | 13,000 | 870 |
| 2003-04-18 | 175 | 175 | 175 | 175 | 7,000 | 875 |
| 2003-04-17 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 2003-04-16 | 175 | 175 | 175 | 175 | 42,000 | 875 |
| 2003-04-15 | 169 | 175 | 169 | 175 | 6,000 | 875 |
| 2003-04-14 | 165 | 166 | 165 | 166 | 4,000 | 830 |
| 2003-04-11 | 164 | 165 | 164 | 164 | 7,000 | 820 |
| 2003-04-10 | 163 | 163 | 162 | 162 | 4,000 | 810 |
| 2003-04-09 | 162 | 162 | 162 | 162 | 3,000 | 810 |
| 2003-04-08 | 164 | 164 | 164 | 164 | 6,000 | 820 |
| 2003-04-07 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2003-04-02 | 167 | 167 | 162 | 162 | 5,000 | 810 |
| 2003-03-28 | 171 | 171 | 171 | 171 | 5,000 | 855 |
| 2003-03-26 | 176 | 176 | 171 | 171 | 7,000 | 855 |
| 2003-03-25 | 174 | 175 | 171 | 171 | 18,000 | 855 |
| 2003-03-24 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2003-03-20 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 2003-03-19 | 166 | 168 | 166 | 167 | 11,000 | 835 |
| 2003-03-18 | 165 | 166 | 165 | 166 | 6,000 | 830 |
| 2003-03-17 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2003-03-14 | 164 | 164 | 159 | 159 | 11,000 | 795 |
| 2003-03-13 | 161 | 161 | 158 | 158 | 32,000 | 790 |
| 2003-03-12 | 158 | 160 | 158 | 160 | 14,000 | 800 |
| 2003-03-11 | 160 | 160 | 158 | 158 | 20,000 | 790 |
| 2003-03-10 | 169 | 169 | 165 | 165 | 7,000 | 825 |
| 2003-03-07 | 171 | 171 | 167 | 169 | 12,000 | 845 |
| 2003-03-06 | 170 | 170 | 170 | 170 | 4,000 | 850 |
| 2003-03-05 | 175 | 175 | 172 | 172 | 5,000 | 860 |
| 2003-03-04 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2003-03-03 | 175 | 175 | 170 | 170 | 6,000 | 850 |
| 2003-02-27 | 174 | 174 | 174 | 174 | 6,000 | 870 |
| 2003-02-26 | 175 | 175 | 174 | 174 | 3,000 | 870 |
| 2003-02-25 | 187 | 187 | 174 | 174 | 14,000 | 870 |
| 2003-02-24 | 189 | 189 | 188 | 189 | 25,000 | 945 |
| 2003-02-21 | 190 | 192 | 190 | 191 | 6,000 | 955 |
| 2003-02-20 | 188 | 188 | 188 | 188 | 3,000 | 940 |
| 2003-02-19 | 189 | 192 | 188 | 188 | 15,000 | 940 |
| 2003-02-18 | 192 | 192 | 191 | 192 | 5,000 | 960 |
| 2003-02-17 | 192 | 192 | 188 | 188 | 46,000 | 940 |
| 2003-02-14 | 188 | 192 | 188 | 192 | 5,000 | 960 |
| 2003-02-13 | 190 | 191 | 187 | 187 | 24,000 | 935 |
| 2003-02-10 | 181 | 182 | 180 | 180 | 32,000 | 900 |
| 2003-02-07 | 181 | 181 | 181 | 181 | 5,000 | 905 |
| 2003-02-06 | 180 | 182 | 179 | 181 | 17,000 | 905 |
| 2003-02-05 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 2003-02-04 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2003-01-31 | 181 | 181 | 176 | 176 | 10,000 | 880 |
| 2003-01-30 | 182 | 182 | 181 | 181 | 4,000 | 905 |
| 2003-01-29 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 2003-01-28 | 185 | 185 | 185 | 185 | 8,000 | 925 |
| 2003-01-27 | 193 | 193 | 185 | 185 | 4,000 | 925 |
| 2003-01-24 | 181 | 181 | 181 | 181 | 4,000 | 905 |
| 2003-01-23 | 189 | 190 | 188 | 190 | 5,000 | 950 |
| 2003-01-22 | 191 | 191 | 191 | 191 | 14,000 | 955 |
| 2003-01-21 | 194 | 194 | 191 | 191 | 23,000 | 955 |
| 2003-01-20 | 190 | 194 | 190 | 191 | 17,000 | 955 |
| 2003-01-17 | 186 | 190 | 186 | 190 | 23,000 | 950 |
| 2003-01-16 | 176 | 186 | 176 | 186 | 10,000 | 930 |
| 2003-01-15 | 173 | 174 | 173 | 174 | 5,000 | 870 |
| 2003-01-14 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2003-01-09 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2003-01-08 | 171 | 171 | 170 | 170 | 20,000 | 850 |
| 2003-01-07 | 175 | 175 | 171 | 171 | 7,000 | 855 |
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
