7975 (株)リヒトラブ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 319 | 320 | 319 | 320 | 8,000 | 1,600 |
| 2005-12-29 | 318 | 319 | 318 | 319 | 6,000 | 1,595 |
| 2005-12-28 | 318 | 320 | 318 | 320 | 7,000 | 1,600 |
| 2005-12-27 | 320 | 320 | 316 | 317 | 18,000 | 1,585 |
| 2005-12-26 | 319 | 324 | 319 | 320 | 25,000 | 1,600 |
| 2005-12-22 | 319 | 319 | 318 | 319 | 11,000 | 1,595 |
| 2005-12-21 | 319 | 320 | 316 | 318 | 22,000 | 1,590 |
| 2005-12-20 | 321 | 321 | 320 | 320 | 11,000 | 1,600 |
| 2005-12-19 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
| 2005-12-16 | 323 | 323 | 320 | 322 | 18,000 | 1,610 |
| 2005-12-15 | 322 | 324 | 322 | 323 | 17,000 | 1,615 |
| 2005-12-14 | 324 | 324 | 322 | 322 | 18,000 | 1,610 |
| 2005-12-13 | 322 | 323 | 319 | 322 | 34,000 | 1,610 |
| 2005-12-12 | 320 | 324 | 320 | 322 | 41,000 | 1,610 |
| 2005-12-09 | 319 | 320 | 319 | 320 | 11,000 | 1,600 |
| 2005-12-08 | 322 | 322 | 312 | 318 | 25,000 | 1,590 |
| 2005-12-07 | 322 | 324 | 322 | 322 | 20,000 | 1,610 |
| 2005-12-06 | 323 | 323 | 320 | 323 | 33,000 | 1,615 |
| 2005-12-05 | 323 | 323 | 322 | 322 | 30,000 | 1,610 |
| 2005-12-02 | 322 | 322 | 318 | 321 | 41,000 | 1,605 |
| 2005-12-01 | 321 | 322 | 321 | 321 | 7,000 | 1,605 |
| 2005-11-30 | 323 | 323 | 320 | 322 | 23,000 | 1,610 |
| 2005-11-29 | 323 | 327 | 320 | 321 | 14,000 | 1,605 |
| 2005-11-28 | 326 | 326 | 324 | 324 | 14,000 | 1,620 |
| 2005-11-25 | 330 | 330 | 325 | 325 | 11,000 | 1,625 |
| 2005-11-24 | 330 | 330 | 327 | 327 | 9,000 | 1,635 |
| 2005-11-22 | 332 | 332 | 326 | 329 | 22,000 | 1,645 |
| 2005-11-21 | 338 | 338 | 325 | 333 | 43,000 | 1,665 |
| 2005-11-18 | 330 | 336 | 330 | 335 | 14,000 | 1,675 |
| 2005-11-17 | 328 | 331 | 328 | 331 | 10,000 | 1,655 |
| 2005-11-16 | 328 | 330 | 326 | 326 | 26,000 | 1,630 |
| 2005-11-15 | 335 | 335 | 328 | 328 | 21,000 | 1,640 |
| 2005-11-14 | 344 | 344 | 335 | 335 | 21,000 | 1,675 |
| 2005-11-11 | 332 | 339 | 332 | 339 | 18,000 | 1,695 |
| 2005-11-10 | 331 | 334 | 331 | 331 | 12,000 | 1,655 |
| 2005-11-09 | 328 | 334 | 328 | 334 | 4,000 | 1,670 |
| 2005-11-08 | 334 | 334 | 326 | 326 | 8,000 | 1,630 |
| 2005-11-07 | 338 | 338 | 330 | 335 | 7,000 | 1,675 |
| 2005-11-04 | 331 | 344 | 331 | 336 | 9,000 | 1,680 |
| 2005-11-02 | 330 | 336 | 326 | 331 | 31,000 | 1,655 |
| 2005-11-01 | 325 | 331 | 325 | 331 | 13,000 | 1,655 |
| 2005-10-31 | 326 | 326 | 321 | 323 | 20,000 | 1,615 |
| 2005-10-28 | 320 | 322 | 320 | 322 | 5,000 | 1,610 |
| 2005-10-27 | 323 | 324 | 319 | 320 | 10,000 | 1,600 |
| 2005-10-26 | 320 | 325 | 320 | 325 | 9,000 | 1,625 |
| 2005-10-25 | 324 | 324 | 315 | 319 | 22,000 | 1,595 |
| 2005-10-24 | 325 | 325 | 321 | 324 | 14,000 | 1,620 |
| 2005-10-21 | 330 | 330 | 326 | 329 | 4,000 | 1,645 |
| 2005-10-20 | 324 | 331 | 324 | 331 | 15,000 | 1,655 |
| 2005-10-19 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2005-10-18 | 321 | 322 | 315 | 322 | 13,000 | 1,610 |
| 2005-10-17 | 318 | 320 | 314 | 320 | 28,000 | 1,600 |
| 2005-10-14 | 315 | 320 | 313 | 317 | 14,000 | 1,585 |
| 2005-10-13 | 323 | 323 | 313 | 313 | 20,000 | 1,565 |
| 2005-10-12 | 324 | 325 | 323 | 323 | 4,000 | 1,615 |
| 2005-10-11 | 325 | 326 | 325 | 326 | 3,000 | 1,630 |
| 2005-10-07 | 322 | 325 | 320 | 325 | 13,000 | 1,625 |
| 2005-10-06 | 318 | 325 | 318 | 325 | 20,000 | 1,625 |
| 2005-10-05 | 312 | 318 | 308 | 315 | 67,000 | 1,575 |
| 2005-10-04 | 313 | 324 | 310 | 313 | 47,000 | 1,565 |
| 2005-10-03 | 319 | 320 | 311 | 313 | 22,000 | 1,565 |
| 2005-09-30 | 327 | 328 | 320 | 320 | 19,000 | 1,600 |
| 2005-09-29 | 336 | 336 | 326 | 327 | 23,000 | 1,635 |
| 2005-09-28 | 339 | 339 | 337 | 337 | 31,000 | 1,685 |
| 2005-09-27 | 337 | 346 | 337 | 339 | 16,000 | 1,695 |
| 2005-09-26 | 343 | 343 | 335 | 337 | 18,000 | 1,685 |
| 2005-09-22 | 335 | 343 | 333 | 343 | 33,000 | 1,715 |
| 2005-09-21 | 336 | 337 | 334 | 337 | 24,000 | 1,685 |
| 2005-09-20 | 346 | 346 | 340 | 340 | 26,000 | 1,700 |
| 2005-09-16 | 350 | 350 | 346 | 346 | 38,000 | 1,730 |
| 2005-09-15 | 352 | 357 | 341 | 350 | 49,000 | 1,750 |
| 2005-09-14 | 340 | 352 | 340 | 352 | 41,000 | 1,760 |
| 2005-09-13 | 348 | 348 | 339 | 340 | 68,000 | 1,700 |
| 2005-09-12 | 328 | 351 | 318 | 345 | 68,000 | 1,725 |
| 2005-09-09 | 324 | 329 | 324 | 329 | 6,000 | 1,645 |
| 2005-09-08 | 339 | 339 | 324 | 324 | 50,000 | 1,620 |
| 2005-09-07 | 339 | 340 | 339 | 339 | 9,000 | 1,695 |
| 2005-09-06 | 342 | 344 | 340 | 344 | 35,000 | 1,720 |
| 2005-09-05 | 355 | 355 | 337 | 344 | 80,000 | 1,720 |
| 2005-09-02 | 360 | 360 | 353 | 354 | 74,000 | 1,770 |
| 2005-09-01 | 368 | 370 | 351 | 366 | 222,000 | 1,830 |
| 2005-08-31 | 363 | 388 | 363 | 369 | 299,000 | 1,845 |
| 2005-08-30 | 348 | 367 | 346 | 365 | 502,000 | 1,825 |
| 2005-08-29 | 336 | 350 | 336 | 345 | 137,000 | 1,725 |
| 2005-08-26 | 340 | 341 | 335 | 335 | 61,000 | 1,675 |
| 2005-08-25 | 323 | 337 | 323 | 337 | 77,000 | 1,685 |
| 2005-08-24 | 323 | 324 | 323 | 324 | 6,000 | 1,620 |
| 2005-08-22 | 325 | 326 | 325 | 326 | 3,000 | 1,630 |
| 2005-08-19 | 332 | 332 | 326 | 326 | 14,000 | 1,630 |
| 2005-08-18 | 347 | 347 | 332 | 332 | 23,000 | 1,660 |
| 2005-08-17 | 348 | 348 | 348 | 348 | 6,000 | 1,740 |
| 2005-08-16 | 340 | 348 | 331 | 348 | 35,000 | 1,740 |
| 2005-08-15 | 330 | 338 | 330 | 337 | 33,000 | 1,685 |
| 2005-08-12 | 317 | 339 | 315 | 330 | 47,000 | 1,650 |
| 2005-08-11 | 315 | 315 | 314 | 315 | 26,000 | 1,575 |
| 2005-08-10 | 310 | 310 | 310 | 310 | 27,000 | 1,550 |
| 2005-08-09 | 310 | 313 | 307 | 313 | 15,000 | 1,565 |
| 2005-08-08 | 305 | 309 | 305 | 306 | 21,000 | 1,530 |
| 2005-08-05 | 310 | 310 | 306 | 306 | 10,000 | 1,530 |
| 2005-08-04 | 312 | 314 | 307 | 314 | 30,000 | 1,570 |
| 2005-08-03 | 311 | 315 | 311 | 315 | 18,000 | 1,575 |
| 2005-08-02 | 310 | 312 | 310 | 310 | 8,000 | 1,550 |
| 2005-08-01 | 315 | 315 | 310 | 315 | 19,000 | 1,575 |
| 2005-07-29 | 315 | 315 | 315 | 315 | 29,000 | 1,575 |
| 2005-07-28 | 318 | 320 | 310 | 315 | 58,000 | 1,575 |
| 2005-07-27 | 305 | 325 | 303 | 321 | 196,000 | 1,605 |
| 2005-07-26 | 296 | 307 | 296 | 305 | 91,000 | 1,525 |
| 2005-07-25 | 292 | 294 | 290 | 293 | 46,000 | 1,465 |
| 2005-07-22 | 283 | 292 | 281 | 292 | 25,000 | 1,460 |
| 2005-07-21 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 2005-07-20 | 284 | 285 | 283 | 283 | 15,000 | 1,415 |
| 2005-07-19 | 285 | 285 | 285 | 285 | 8,000 | 1,425 |
| 2005-07-15 | 285 | 285 | 285 | 285 | 7,000 | 1,425 |
| 2005-07-14 | 283 | 283 | 280 | 280 | 8,000 | 1,400 |
| 2005-07-13 | 285 | 285 | 283 | 283 | 12,000 | 1,415 |
| 2005-07-12 | 283 | 283 | 283 | 283 | 5,000 | 1,415 |
| 2005-07-08 | 283 | 283 | 283 | 283 | 7,000 | 1,415 |
| 2005-07-07 | 283 | 283 | 283 | 283 | 2,000 | 1,415 |
| 2005-07-06 | 275 | 282 | 275 | 282 | 3,000 | 1,410 |
| 2005-07-05 | 275 | 275 | 270 | 270 | 31,000 | 1,350 |
| 2005-07-04 | 272 | 272 | 270 | 270 | 10,000 | 1,350 |
| 2005-07-01 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2005-06-30 | 274 | 274 | 274 | 274 | 4,000 | 1,370 |
| 2005-06-29 | 269 | 275 | 269 | 274 | 13,000 | 1,370 |
| 2005-06-28 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2005-06-27 | 276 | 280 | 273 | 280 | 24,000 | 1,400 |
| 2005-06-24 | 277 | 277 | 275 | 275 | 2,000 | 1,375 |
| 2005-06-22 | 285 | 285 | 281 | 281 | 4,000 | 1,405 |
| 2005-06-21 | 286 | 286 | 280 | 280 | 4,000 | 1,400 |
| 2005-06-20 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2005-06-16 | 286 | 287 | 284 | 285 | 19,000 | 1,425 |
| 2005-06-15 | 285 | 285 | 284 | 284 | 9,000 | 1,420 |
| 2005-06-14 | 288 | 288 | 278 | 280 | 8,000 | 1,400 |
| 2005-06-13 | 276 | 288 | 276 | 288 | 8,000 | 1,440 |
| 2005-06-08 | 271 | 274 | 271 | 274 | 6,000 | 1,370 |
| 2005-06-07 | 270 | 275 | 270 | 275 | 13,000 | 1,375 |
| 2005-06-06 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2005-06-02 | 282 | 282 | 282 | 282 | 3,000 | 1,410 |
| 2005-06-01 | 294 | 295 | 292 | 292 | 14,000 | 1,460 |
| 2005-05-31 | 286 | 295 | 285 | 292 | 39,000 | 1,460 |
| 2005-05-30 | 290 | 290 | 286 | 286 | 13,000 | 1,430 |
| 2005-05-27 | 280 | 290 | 275 | 285 | 44,000 | 1,425 |
| 2005-05-26 | 280 | 280 | 280 | 280 | 17,000 | 1,400 |
| 2005-05-25 | 275 | 280 | 272 | 280 | 16,000 | 1,400 |
| 2005-05-24 | 274 | 275 | 274 | 275 | 10,000 | 1,375 |
| 2005-05-23 | 272 | 272 | 272 | 272 | 5,000 | 1,360 |
| 2005-05-20 | 283 | 283 | 270 | 270 | 6,000 | 1,350 |
| 2005-05-19 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2005-05-18 | 274 | 292 | 274 | 284 | 19,000 | 1,420 |
| 2005-05-17 | 271 | 276 | 270 | 270 | 54,000 | 1,350 |
| 2005-05-16 | 275 | 275 | 270 | 270 | 9,000 | 1,350 |
| 2005-05-13 | 275 | 275 | 275 | 275 | 10,000 | 1,375 |
| 2005-05-12 | 275 | 275 | 273 | 275 | 9,000 | 1,375 |
| 2005-05-11 | 272 | 272 | 272 | 272 | 6,000 | 1,360 |
| 2005-05-10 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2005-05-09 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2005-05-02 | 262 | 262 | 262 | 262 | 3,000 | 1,310 |
| 2005-04-28 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2005-04-27 | 262 | 272 | 261 | 272 | 11,000 | 1,360 |
| 2005-04-26 | 265 | 269 | 262 | 269 | 12,000 | 1,345 |
| 2005-04-25 | 261 | 265 | 260 | 265 | 13,000 | 1,325 |
| 2005-04-22 | 257 | 265 | 257 | 265 | 42,000 | 1,325 |
| 2005-04-21 | 259 | 259 | 255 | 257 | 8,000 | 1,285 |
| 2005-04-20 | 265 | 265 | 261 | 261 | 4,000 | 1,305 |
| 2005-04-19 | 248 | 259 | 248 | 255 | 9,000 | 1,275 |
| 2005-04-18 | 272 | 272 | 253 | 253 | 27,000 | 1,265 |
| 2005-04-15 | 273 | 275 | 271 | 272 | 16,000 | 1,360 |
| 2005-04-14 | 278 | 278 | 274 | 274 | 5,000 | 1,370 |
| 2005-04-13 | 275 | 279 | 272 | 279 | 18,000 | 1,395 |
| 2005-04-12 | 274 | 275 | 271 | 275 | 7,000 | 1,375 |
| 2005-04-11 | 275 | 275 | 271 | 271 | 7,000 | 1,355 |
| 2005-04-08 | 277 | 278 | 277 | 277 | 8,000 | 1,385 |
| 2005-04-07 | 278 | 278 | 277 | 277 | 4,000 | 1,385 |
| 2005-04-06 | 280 | 280 | 278 | 278 | 5,000 | 1,390 |
| 2005-04-05 | 277 | 277 | 275 | 275 | 2,000 | 1,375 |
| 2005-04-04 | 273 | 273 | 273 | 273 | 2,000 | 1,365 |
| 2005-04-01 | 271 | 275 | 270 | 275 | 10,000 | 1,375 |
| 2005-03-31 | 274 | 278 | 274 | 278 | 10,000 | 1,390 |
| 2005-03-30 | 280 | 281 | 272 | 272 | 32,000 | 1,360 |
| 2005-03-29 | 285 | 285 | 285 | 285 | 13,000 | 1,425 |
| 2005-03-28 | 289 | 289 | 286 | 286 | 7,000 | 1,430 |
| 2005-03-25 | 293 | 294 | 285 | 285 | 32,000 | 1,425 |
| 2005-03-24 | 288 | 294 | 288 | 293 | 35,000 | 1,465 |
| 2005-03-23 | 289 | 289 | 286 | 288 | 25,000 | 1,440 |
| 2005-03-22 | 284 | 290 | 284 | 289 | 72,000 | 1,445 |
| 2005-03-18 | 283 | 284 | 283 | 284 | 5,000 | 1,420 |
| 2005-03-17 | 281 | 286 | 281 | 282 | 24,000 | 1,410 |
| 2005-03-16 | 281 | 283 | 280 | 280 | 54,000 | 1,400 |
| 2005-03-15 | 280 | 283 | 280 | 280 | 23,000 | 1,400 |
| 2005-03-14 | 280 | 280 | 278 | 278 | 16,000 | 1,390 |
| 2005-03-11 | 279 | 280 | 279 | 280 | 5,000 | 1,400 |
| 2005-03-10 | 282 | 284 | 280 | 280 | 52,000 | 1,400 |
| 2005-03-09 | 281 | 285 | 281 | 282 | 31,000 | 1,410 |
| 2005-03-08 | 280 | 283 | 280 | 282 | 25,000 | 1,410 |
| 2005-03-07 | 284 | 284 | 278 | 280 | 45,000 | 1,400 |
| 2005-03-04 | 274 | 282 | 272 | 280 | 80,000 | 1,400 |
| 2005-03-03 | 272 | 274 | 271 | 273 | 57,000 | 1,365 |
| 2005-03-02 | 271 | 273 | 271 | 273 | 11,000 | 1,365 |
| 2005-03-01 | 274 | 274 | 270 | 270 | 12,000 | 1,350 |
| 2005-02-28 | 274 | 274 | 273 | 274 | 15,000 | 1,370 |
| 2005-02-25 | 271 | 274 | 270 | 272 | 18,000 | 1,360 |
| 2005-02-24 | 272 | 272 | 269 | 271 | 8,000 | 1,355 |
| 2005-02-23 | 269 | 277 | 268 | 277 | 57,000 | 1,385 |
| 2005-02-22 | 283 | 283 | 278 | 279 | 37,000 | 1,395 |
| 2005-02-21 | 282 | 285 | 280 | 285 | 23,000 | 1,425 |
| 2005-02-18 | 286 | 286 | 280 | 282 | 22,000 | 1,410 |
| 2005-02-17 | 287 | 288 | 285 | 285 | 19,000 | 1,425 |
| 2005-02-16 | 290 | 291 | 285 | 287 | 49,000 | 1,435 |
| 2005-02-15 | 283 | 294 | 282 | 288 | 74,000 | 1,440 |
| 2005-02-14 | 277 | 280 | 276 | 280 | 16,000 | 1,400 |
| 2005-02-10 | 272 | 275 | 271 | 275 | 21,000 | 1,375 |
| 2005-02-09 | 269 | 272 | 269 | 272 | 15,000 | 1,360 |
| 2005-02-08 | 265 | 269 | 265 | 269 | 19,000 | 1,345 |
| 2005-02-07 | 264 | 266 | 264 | 266 | 5,000 | 1,330 |
| 2005-02-04 | 261 | 264 | 261 | 261 | 10,000 | 1,305 |
| 2005-02-03 | 261 | 265 | 261 | 265 | 5,000 | 1,325 |
| 2005-02-02 | 259 | 260 | 259 | 260 | 13,000 | 1,300 |
| 2005-02-01 | 261 | 262 | 261 | 262 | 2,000 | 1,310 |
| 2005-01-31 | 261 | 262 | 261 | 261 | 11,000 | 1,305 |
| 2005-01-28 | 261 | 261 | 260 | 260 | 10,000 | 1,300 |
| 2005-01-27 | 262 | 262 | 261 | 261 | 10,000 | 1,305 |
| 2005-01-26 | 265 | 268 | 260 | 260 | 17,000 | 1,300 |
| 2005-01-25 | 264 | 264 | 264 | 264 | 6,000 | 1,320 |
| 2005-01-24 | 264 | 264 | 264 | 264 | 3,000 | 1,320 |
| 2005-01-20 | 269 | 269 | 264 | 264 | 9,000 | 1,320 |
| 2005-01-19 | 266 | 266 | 265 | 265 | 6,000 | 1,325 |
| 2005-01-18 | 263 | 268 | 262 | 262 | 38,000 | 1,310 |
| 2005-01-17 | 260 | 262 | 259 | 261 | 38,000 | 1,305 |
| 2005-01-14 | 260 | 260 | 258 | 258 | 13,000 | 1,290 |
| 2005-01-13 | 258 | 260 | 258 | 260 | 13,000 | 1,300 |
| 2005-01-12 | 255 | 255 | 255 | 255 | 5,000 | 1,275 |
| 2005-01-11 | 258 | 261 | 255 | 255 | 30,000 | 1,275 |
| 2005-01-07 | 255 | 255 | 251 | 253 | 17,000 | 1,265 |
| 2005-01-06 | 255 | 255 | 251 | 254 | 15,000 | 1,270 |
| 2005-01-05 | 250 | 257 | 250 | 257 | 6,000 | 1,285 |
| 2005-01-04 | 251 | 251 | 251 | 251 | 3,000 | 1,255 |
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
