7975 (株)リヒトラブ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2006-12-26 | 265 | 266 | 260 | 260 | 7,000 | 1,300 |
| 2006-12-25 | 260 | 260 | 260 | 260 | 6,000 | 1,300 |
| 2006-12-22 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2006-12-20 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 2006-12-18 | 275 | 275 | 274 | 275 | 12,000 | 1,375 |
| 2006-12-15 | 275 | 279 | 274 | 274 | 7,000 | 1,370 |
| 2006-12-14 | 277 | 277 | 274 | 274 | 6,000 | 1,370 |
| 2006-12-13 | 274 | 277 | 274 | 277 | 15,000 | 1,385 |
| 2006-12-11 | 273 | 273 | 273 | 273 | 4,000 | 1,365 |
| 2006-12-08 | 273 | 275 | 273 | 273 | 7,000 | 1,365 |
| 2006-12-07 | 267 | 273 | 267 | 273 | 5,000 | 1,365 |
| 2006-12-06 | 274 | 274 | 274 | 274 | 2,000 | 1,370 |
| 2006-12-05 | 278 | 279 | 278 | 279 | 3,000 | 1,395 |
| 2006-12-04 | 277 | 277 | 271 | 277 | 6,000 | 1,385 |
| 2006-12-01 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2006-11-30 | 271 | 271 | 269 | 269 | 3,000 | 1,345 |
| 2006-11-29 | 263 | 272 | 263 | 263 | 7,000 | 1,315 |
| 2006-11-28 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2006-11-27 | 266 | 266 | 263 | 263 | 2,000 | 1,315 |
| 2006-11-22 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2006-11-21 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 2006-11-20 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2006-11-16 | 283 | 283 | 283 | 283 | 6,000 | 1,415 |
| 2006-11-15 | 279 | 280 | 279 | 280 | 7,000 | 1,400 |
| 2006-11-14 | 277 | 278 | 275 | 278 | 8,000 | 1,390 |
| 2006-11-13 | 278 | 278 | 273 | 273 | 12,000 | 1,365 |
| 2006-11-10 | 273 | 278 | 273 | 278 | 4,000 | 1,390 |
| 2006-11-08 | 276 | 276 | 273 | 273 | 5,000 | 1,365 |
| 2006-11-06 | 279 | 279 | 279 | 279 | 5,000 | 1,395 |
| 2006-10-31 | 284 | 284 | 283 | 283 | 2,000 | 1,415 |
| 2006-10-30 | 283 | 283 | 283 | 283 | 2,000 | 1,415 |
| 2006-10-27 | 283 | 283 | 283 | 283 | 2,000 | 1,415 |
| 2006-10-26 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2006-10-25 | 283 | 288 | 279 | 279 | 8,000 | 1,395 |
| 2006-10-19 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2006-10-18 | 283 | 288 | 283 | 288 | 8,000 | 1,440 |
| 2006-10-17 | 285 | 285 | 283 | 283 | 7,000 | 1,415 |
| 2006-10-16 | 282 | 290 | 280 | 283 | 12,000 | 1,415 |
| 2006-10-13 | 270 | 278 | 270 | 278 | 9,000 | 1,390 |
| 2006-10-12 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2006-10-11 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2006-10-10 | 265 | 272 | 265 | 265 | 9,000 | 1,325 |
| 2006-10-06 | 277 | 277 | 262 | 262 | 28,000 | 1,310 |
| 2006-10-05 | 277 | 277 | 276 | 277 | 5,000 | 1,385 |
| 2006-10-03 | 277 | 280 | 276 | 280 | 15,000 | 1,400 |
| 2006-10-02 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2006-09-29 | 275 | 275 | 275 | 275 | 40,000 | 1,375 |
| 2006-09-28 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2006-09-27 | 273 | 273 | 273 | 273 | 3,000 | 1,365 |
| 2006-09-26 | 273 | 273 | 273 | 273 | 3,000 | 1,365 |
| 2006-09-25 | 270 | 273 | 270 | 273 | 7,000 | 1,365 |
| 2006-09-22 | 272 | 275 | 272 | 275 | 4,000 | 1,375 |
| 2006-09-21 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2006-09-20 | 272 | 272 | 272 | 272 | 3,000 | 1,360 |
| 2006-09-19 | 279 | 279 | 273 | 273 | 7,000 | 1,365 |
| 2006-09-15 | 275 | 279 | 275 | 279 | 4,000 | 1,395 |
| 2006-09-14 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
| 2006-09-13 | 279 | 279 | 273 | 275 | 20,000 | 1,375 |
| 2006-09-12 | 272 | 280 | 272 | 280 | 4,000 | 1,400 |
| 2006-09-11 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2006-09-08 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2006-09-07 | 280 | 280 | 275 | 275 | 16,000 | 1,375 |
| 2006-09-06 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2006-09-05 | 275 | 280 | 275 | 280 | 3,000 | 1,400 |
| 2006-09-04 | 274 | 275 | 274 | 275 | 4,000 | 1,375 |
| 2006-08-31 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2006-08-30 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2006-08-28 | 269 | 269 | 265 | 265 | 4,000 | 1,325 |
| 2006-08-25 | 261 | 264 | 261 | 264 | 4,000 | 1,320 |
| 2006-08-24 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2006-08-23 | 263 | 263 | 263 | 263 | 2,000 | 1,315 |
| 2006-08-22 | 264 | 265 | 264 | 265 | 5,000 | 1,325 |
| 2006-08-21 | 267 | 269 | 267 | 269 | 6,000 | 1,345 |
| 2006-08-17 | 264 | 270 | 264 | 269 | 13,000 | 1,345 |
| 2006-08-16 | 265 | 265 | 261 | 261 | 8,000 | 1,305 |
| 2006-08-15 | 265 | 265 | 265 | 265 | 8,000 | 1,325 |
| 2006-08-14 | 255 | 268 | 255 | 265 | 12,000 | 1,325 |
| 2006-08-11 | 251 | 255 | 251 | 255 | 11,000 | 1,275 |
| 2006-08-09 | 250 | 251 | 250 | 251 | 2,000 | 1,255 |
| 2006-08-08 | 249 | 250 | 242 | 250 | 6,000 | 1,250 |
| 2006-08-07 | 249 | 249 | 249 | 249 | 10,000 | 1,245 |
| 2006-08-02 | 263 | 265 | 262 | 263 | 9,000 | 1,315 |
| 2006-08-01 | 266 | 266 | 260 | 260 | 3,000 | 1,300 |
| 2006-07-31 | 265 | 265 | 260 | 260 | 2,000 | 1,300 |
| 2006-07-28 | 259 | 259 | 256 | 256 | 3,000 | 1,280 |
| 2006-07-27 | 257 | 257 | 257 | 257 | 9,000 | 1,285 |
| 2006-07-26 | 264 | 264 | 264 | 264 | 10,000 | 1,320 |
| 2006-07-25 | 264 | 264 | 264 | 264 | 2,000 | 1,320 |
| 2006-07-24 | 263 | 263 | 263 | 263 | 17,000 | 1,315 |
| 2006-07-21 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2006-07-20 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2006-07-19 | 265 | 265 | 252 | 252 | 11,000 | 1,260 |
| 2006-07-18 | 275 | 275 | 264 | 264 | 14,000 | 1,320 |
| 2006-07-14 | 285 | 285 | 275 | 275 | 15,000 | 1,375 |
| 2006-07-13 | 285 | 290 | 282 | 285 | 14,000 | 1,425 |
| 2006-07-12 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2006-07-11 | 283 | 283 | 282 | 282 | 9,000 | 1,410 |
| 2006-07-10 | 281 | 282 | 281 | 282 | 2,000 | 1,410 |
| 2006-07-07 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2006-07-06 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 2006-07-05 | 280 | 280 | 279 | 280 | 7,000 | 1,400 |
| 2006-07-04 | 279 | 280 | 279 | 279 | 41,000 | 1,395 |
| 2006-06-30 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2006-06-28 | 282 | 282 | 282 | 282 | 3,000 | 1,410 |
| 2006-06-26 | 282 | 285 | 282 | 282 | 15,000 | 1,410 |
| 2006-06-21 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2006-06-20 | 280 | 280 | 276 | 276 | 3,000 | 1,380 |
| 2006-06-19 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2006-06-16 | 272 | 279 | 272 | 279 | 8,000 | 1,395 |
| 2006-06-15 | 268 | 272 | 268 | 272 | 8,000 | 1,360 |
| 2006-06-14 | 256 | 267 | 256 | 261 | 8,000 | 1,305 |
| 2006-06-13 | 268 | 268 | 255 | 255 | 9,000 | 1,275 |
| 2006-06-12 | 258 | 268 | 255 | 268 | 10,000 | 1,340 |
| 2006-06-09 | 258 | 258 | 257 | 257 | 9,000 | 1,285 |
| 2006-06-08 | 278 | 278 | 256 | 257 | 20,000 | 1,285 |
| 2006-06-07 | 279 | 279 | 277 | 277 | 13,000 | 1,385 |
| 2006-06-05 | 273 | 273 | 273 | 273 | 3,000 | 1,365 |
| 2006-06-02 | 272 | 273 | 272 | 273 | 7,000 | 1,365 |
| 2006-06-01 | 276 | 283 | 273 | 273 | 10,000 | 1,365 |
| 2006-05-31 | 279 | 279 | 275 | 275 | 13,000 | 1,375 |
| 2006-05-30 | 281 | 281 | 275 | 279 | 10,000 | 1,395 |
| 2006-05-29 | 282 | 282 | 280 | 281 | 12,000 | 1,405 |
| 2006-05-26 | 283 | 283 | 280 | 280 | 14,000 | 1,400 |
| 2006-05-25 | 282 | 282 | 282 | 282 | 3,000 | 1,410 |
| 2006-05-24 | 285 | 285 | 280 | 282 | 17,000 | 1,410 |
| 2006-05-22 | 289 | 289 | 289 | 289 | 4,000 | 1,445 |
| 2006-05-19 | 283 | 284 | 283 | 284 | 12,000 | 1,420 |
| 2006-05-18 | 288 | 288 | 286 | 286 | 9,000 | 1,430 |
| 2006-05-17 | 288 | 288 | 287 | 287 | 20,000 | 1,435 |
| 2006-05-16 | 293 | 293 | 287 | 287 | 10,000 | 1,435 |
| 2006-05-15 | 293 | 293 | 293 | 293 | 5,000 | 1,465 |
| 2006-05-12 | 295 | 295 | 293 | 293 | 3,000 | 1,465 |
| 2006-05-11 | 292 | 293 | 292 | 293 | 4,000 | 1,465 |
| 2006-05-10 | 298 | 298 | 298 | 298 | 3,000 | 1,490 |
| 2006-05-09 | 296 | 299 | 296 | 299 | 11,000 | 1,495 |
| 2006-05-08 | 298 | 298 | 298 | 298 | 3,000 | 1,490 |
| 2006-05-02 | 293 | 297 | 293 | 297 | 5,000 | 1,485 |
| 2006-05-01 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2006-04-28 | 292 | 292 | 292 | 292 | 4,000 | 1,460 |
| 2006-04-25 | 291 | 294 | 290 | 291 | 12,000 | 1,455 |
| 2006-04-24 | 296 | 296 | 288 | 289 | 11,000 | 1,445 |
| 2006-04-21 | 300 | 300 | 299 | 299 | 2,000 | 1,495 |
| 2006-04-20 | 301 | 301 | 300 | 300 | 2,000 | 1,500 |
| 2006-04-19 | 305 | 305 | 304 | 304 | 2,000 | 1,520 |
| 2006-04-18 | 309 | 309 | 303 | 304 | 6,000 | 1,520 |
| 2006-04-17 | 310 | 310 | 308 | 310 | 7,000 | 1,550 |
| 2006-04-14 | 304 | 310 | 300 | 310 | 25,000 | 1,550 |
| 2006-04-13 | 302 | 304 | 302 | 304 | 14,000 | 1,520 |
| 2006-04-12 | 300 | 300 | 300 | 300 | 9,000 | 1,500 |
| 2006-04-11 | 303 | 305 | 303 | 305 | 4,000 | 1,525 |
| 2006-04-10 | 297 | 303 | 297 | 303 | 6,000 | 1,515 |
| 2006-04-07 | 301 | 305 | 301 | 301 | 19,000 | 1,505 |
| 2006-04-06 | 299 | 307 | 299 | 307 | 6,000 | 1,535 |
| 2006-04-05 | 300 | 306 | 300 | 303 | 33,000 | 1,515 |
| 2006-04-04 | 304 | 308 | 293 | 293 | 18,000 | 1,465 |
| 2006-04-03 | 303 | 303 | 303 | 303 | 7,000 | 1,515 |
| 2006-03-31 | 303 | 304 | 300 | 303 | 16,000 | 1,515 |
| 2006-03-30 | 301 | 305 | 301 | 305 | 7,000 | 1,525 |
| 2006-03-29 | 297 | 302 | 296 | 302 | 5,000 | 1,510 |
| 2006-03-28 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2006-03-27 | 296 | 303 | 295 | 303 | 21,000 | 1,515 |
| 2006-03-24 | 301 | 303 | 301 | 301 | 5,000 | 1,505 |
| 2006-03-23 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2006-03-22 | 308 | 308 | 299 | 302 | 12,000 | 1,510 |
| 2006-03-20 | 298 | 310 | 298 | 310 | 10,000 | 1,550 |
| 2006-03-17 | 300 | 300 | 298 | 300 | 5,000 | 1,500 |
| 2006-03-16 | 313 | 313 | 301 | 306 | 11,000 | 1,530 |
| 2006-03-15 | 300 | 313 | 299 | 313 | 23,000 | 1,565 |
| 2006-03-14 | 293 | 295 | 293 | 295 | 9,000 | 1,475 |
| 2006-03-13 | 286 | 293 | 286 | 293 | 6,000 | 1,465 |
| 2006-03-10 | 284 | 285 | 284 | 285 | 5,000 | 1,425 |
| 2006-03-09 | 281 | 283 | 280 | 283 | 9,000 | 1,415 |
| 2006-03-08 | 283 | 283 | 280 | 282 | 15,000 | 1,410 |
| 2006-03-07 | 280 | 282 | 278 | 282 | 6,000 | 1,410 |
| 2006-03-06 | 287 | 287 | 280 | 280 | 13,000 | 1,400 |
| 2006-03-03 | 288 | 288 | 288 | 288 | 3,000 | 1,440 |
| 2006-03-02 | 288 | 290 | 280 | 290 | 34,000 | 1,450 |
| 2006-03-01 | 289 | 289 | 288 | 288 | 3,000 | 1,440 |
| 2006-02-28 | 291 | 293 | 290 | 291 | 12,000 | 1,455 |
| 2006-02-27 | 291 | 292 | 289 | 289 | 20,000 | 1,445 |
| 2006-02-24 | 283 | 294 | 283 | 294 | 11,000 | 1,470 |
| 2006-02-23 | 278 | 288 | 275 | 288 | 34,000 | 1,440 |
| 2006-02-22 | 278 | 283 | 278 | 280 | 35,000 | 1,400 |
| 2006-02-21 | 275 | 279 | 272 | 277 | 42,000 | 1,385 |
| 2006-02-20 | 311 | 311 | 290 | 290 | 31,000 | 1,450 |
| 2006-02-17 | 315 | 322 | 312 | 312 | 24,000 | 1,560 |
| 2006-02-16 | 326 | 326 | 303 | 315 | 24,000 | 1,575 |
| 2006-02-15 | 318 | 327 | 318 | 327 | 6,000 | 1,635 |
| 2006-02-14 | 315 | 318 | 311 | 318 | 50,000 | 1,590 |
| 2006-02-13 | 323 | 326 | 311 | 311 | 29,000 | 1,555 |
| 2006-02-10 | 325 | 325 | 323 | 323 | 18,000 | 1,615 |
| 2006-02-09 | 326 | 326 | 325 | 325 | 4,000 | 1,625 |
| 2006-02-08 | 326 | 326 | 326 | 326 | 2,000 | 1,630 |
| 2006-02-07 | 328 | 330 | 327 | 328 | 18,000 | 1,640 |
| 2006-02-06 | 325 | 330 | 324 | 327 | 14,000 | 1,635 |
| 2006-02-03 | 329 | 329 | 329 | 329 | 2,000 | 1,645 |
| 2006-02-02 | 330 | 330 | 325 | 325 | 9,000 | 1,625 |
| 2006-02-01 | 330 | 331 | 329 | 329 | 18,000 | 1,645 |
| 2006-01-31 | 330 | 330 | 327 | 329 | 9,000 | 1,645 |
| 2006-01-30 | 334 | 335 | 327 | 327 | 24,000 | 1,635 |
| 2006-01-27 | 326 | 334 | 326 | 333 | 24,000 | 1,665 |
| 2006-01-26 | 320 | 324 | 320 | 324 | 11,000 | 1,620 |
| 2006-01-25 | 322 | 323 | 322 | 323 | 7,000 | 1,615 |
| 2006-01-24 | 315 | 322 | 315 | 322 | 6,000 | 1,610 |
| 2006-01-23 | 330 | 330 | 310 | 310 | 13,000 | 1,550 |
| 2006-01-20 | 339 | 339 | 338 | 338 | 11,000 | 1,690 |
| 2006-01-19 | 313 | 328 | 313 | 323 | 27,000 | 1,615 |
| 2006-01-18 | 335 | 335 | 300 | 311 | 42,000 | 1,555 |
| 2006-01-17 | 336 | 340 | 335 | 335 | 33,000 | 1,675 |
| 2006-01-16 | 339 | 339 | 335 | 336 | 16,000 | 1,680 |
| 2006-01-13 | 335 | 339 | 335 | 335 | 29,000 | 1,675 |
| 2006-01-12 | 329 | 334 | 329 | 333 | 20,000 | 1,665 |
| 2006-01-11 | 326 | 328 | 326 | 327 | 13,000 | 1,635 |
| 2006-01-10 | 328 | 329 | 324 | 324 | 25,000 | 1,620 |
| 2006-01-06 | 325 | 325 | 323 | 323 | 11,000 | 1,615 |
| 2006-01-05 | 320 | 324 | 320 | 321 | 20,000 | 1,605 |
| 2006-01-04 | 320 | 320 | 319 | 320 | 4,000 | 1,600 |
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
