7975 (株)リヒトラブ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 210 | 210 | 206 | 206 | 11,000 | 1,030 |
| 2007-12-25 | 210 | 210 | 206 | 206 | 7,000 | 1,030 |
| 2007-12-21 | 216 | 216 | 205 | 205 | 7,000 | 1,025 |
| 2007-12-20 | 226 | 226 | 222 | 222 | 3,000 | 1,110 |
| 2007-12-19 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2007-12-18 | 230 | 233 | 230 | 233 | 8,000 | 1,165 |
| 2007-12-17 | 230 | 239 | 230 | 230 | 15,000 | 1,150 |
| 2007-12-14 | 224 | 225 | 224 | 225 | 6,000 | 1,125 |
| 2007-12-13 | 214 | 225 | 214 | 224 | 10,000 | 1,120 |
| 2007-12-10 | 210 | 212 | 210 | 212 | 4,000 | 1,060 |
| 2007-12-05 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2007-12-04 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2007-11-29 | 204 | 204 | 204 | 204 | 14,000 | 1,020 |
| 2007-11-28 | 211 | 212 | 211 | 212 | 3,000 | 1,060 |
| 2007-11-27 | 212 | 212 | 204 | 204 | 8,000 | 1,020 |
| 2007-11-26 | 213 | 213 | 212 | 212 | 6,000 | 1,060 |
| 2007-11-22 | 213 | 213 | 212 | 212 | 5,000 | 1,060 |
| 2007-11-21 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2007-11-20 | 219 | 220 | 217 | 220 | 10,000 | 1,100 |
| 2007-11-19 | 220 | 221 | 220 | 221 | 3,000 | 1,105 |
| 2007-11-16 | 223 | 223 | 223 | 223 | 7,000 | 1,115 |
| 2007-11-15 | 224 | 225 | 218 | 218 | 13,000 | 1,090 |
| 2007-11-14 | 222 | 224 | 222 | 224 | 7,000 | 1,120 |
| 2007-11-13 | 221 | 222 | 221 | 222 | 9,000 | 1,110 |
| 2007-11-08 | 223 | 223 | 221 | 221 | 3,000 | 1,105 |
| 2007-11-06 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2007-11-05 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2007-10-30 | 225 | 225 | 225 | 225 | 11,000 | 1,125 |
| 2007-10-26 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2007-10-24 | 228 | 228 | 226 | 226 | 3,000 | 1,130 |
| 2007-10-23 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2007-10-22 | 223 | 223 | 223 | 223 | 4,000 | 1,115 |
| 2007-10-19 | 228 | 228 | 226 | 226 | 4,000 | 1,130 |
| 2007-10-18 | 228 | 232 | 228 | 231 | 9,000 | 1,155 |
| 2007-10-17 | 228 | 228 | 228 | 228 | 5,000 | 1,140 |
| 2007-10-16 | 226 | 226 | 223 | 223 | 6,000 | 1,115 |
| 2007-10-15 | 223 | 228 | 223 | 226 | 16,000 | 1,130 |
| 2007-10-12 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2007-10-11 | 229 | 229 | 229 | 229 | 4,000 | 1,145 |
| 2007-10-09 | 219 | 220 | 217 | 220 | 9,000 | 1,100 |
| 2007-10-05 | 221 | 221 | 213 | 213 | 8,000 | 1,065 |
| 2007-10-01 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 2007-09-27 | 230 | 233 | 230 | 233 | 4,000 | 1,165 |
| 2007-09-26 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 2007-09-25 | 235 | 235 | 232 | 232 | 4,000 | 1,160 |
| 2007-09-20 | 236 | 236 | 235 | 235 | 3,000 | 1,175 |
| 2007-09-19 | 241 | 242 | 240 | 241 | 10,000 | 1,205 |
| 2007-09-18 | 226 | 236 | 226 | 226 | 10,000 | 1,130 |
| 2007-09-14 | 226 | 226 | 226 | 226 | 7,000 | 1,130 |
| 2007-09-13 | 226 | 226 | 226 | 226 | 7,000 | 1,130 |
| 2007-09-12 | 226 | 226 | 226 | 226 | 3,000 | 1,130 |
| 2007-09-11 | 226 | 226 | 213 | 226 | 8,000 | 1,130 |
| 2007-09-10 | 226 | 226 | 226 | 226 | 2,000 | 1,130 |
| 2007-09-07 | 234 | 234 | 232 | 232 | 7,000 | 1,160 |
| 2007-09-06 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2007-09-05 | 234 | 234 | 234 | 234 | 2,000 | 1,170 |
| 2007-09-04 | 241 | 241 | 232 | 235 | 9,000 | 1,175 |
| 2007-09-03 | 240 | 241 | 240 | 241 | 19,000 | 1,205 |
| 2007-08-31 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2007-08-29 | 233 | 233 | 233 | 233 | 2,000 | 1,165 |
| 2007-08-27 | 243 | 243 | 243 | 243 | 5,000 | 1,215 |
| 2007-08-24 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2007-08-23 | 240 | 242 | 238 | 238 | 7,000 | 1,190 |
| 2007-08-22 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2007-08-21 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2007-08-17 | 236 | 236 | 230 | 230 | 36,000 | 1,150 |
| 2007-08-16 | 244 | 244 | 243 | 243 | 16,000 | 1,215 |
| 2007-08-15 | 246 | 246 | 244 | 244 | 8,000 | 1,220 |
| 2007-08-14 | 246 | 246 | 246 | 246 | 6,000 | 1,230 |
| 2007-08-13 | 246 | 246 | 241 | 246 | 20,000 | 1,230 |
| 2007-08-10 | 232 | 240 | 232 | 240 | 20,000 | 1,200 |
| 2007-08-09 | 255 | 255 | 251 | 251 | 5,000 | 1,255 |
| 2007-08-07 | 256 | 256 | 255 | 255 | 11,000 | 1,275 |
| 2007-08-06 | 257 | 258 | 257 | 258 | 3,000 | 1,290 |
| 2007-08-02 | 258 | 258 | 258 | 258 | 2,000 | 1,290 |
| 2007-08-01 | 258 | 258 | 258 | 258 | 5,000 | 1,290 |
| 2007-07-30 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2007-07-27 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 2007-07-26 | 260 | 260 | 260 | 260 | 6,000 | 1,300 |
| 2007-07-25 | 258 | 259 | 258 | 259 | 18,000 | 1,295 |
| 2007-07-24 | 255 | 255 | 255 | 255 | 5,000 | 1,275 |
| 2007-07-20 | 262 | 262 | 262 | 262 | 12,000 | 1,310 |
| 2007-07-19 | 267 | 268 | 267 | 268 | 6,000 | 1,340 |
| 2007-07-18 | 272 | 272 | 267 | 267 | 8,000 | 1,335 |
| 2007-07-17 | 270 | 272 | 270 | 272 | 6,000 | 1,360 |
| 2007-07-13 | 267 | 272 | 263 | 270 | 8,000 | 1,350 |
| 2007-07-11 | 263 | 267 | 263 | 267 | 2,000 | 1,335 |
| 2007-07-10 | 268 | 268 | 268 | 268 | 7,000 | 1,340 |
| 2007-07-03 | 268 | 268 | 268 | 268 | 2,000 | 1,340 |
| 2007-06-29 | 263 | 263 | 263 | 263 | 2,000 | 1,315 |
| 2007-06-28 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2007-06-27 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2007-06-25 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2007-06-22 | 261 | 261 | 261 | 261 | 2,000 | 1,305 |
| 2007-06-19 | 264 | 265 | 264 | 265 | 6,000 | 1,325 |
| 2007-06-18 | 261 | 263 | 261 | 263 | 11,000 | 1,315 |
| 2007-06-15 | 261 | 261 | 261 | 261 | 5,000 | 1,305 |
| 2007-06-14 | 257 | 261 | 257 | 261 | 7,000 | 1,305 |
| 2007-06-13 | 256 | 256 | 256 | 256 | 10,000 | 1,280 |
| 2007-06-12 | 256 | 256 | 256 | 256 | 2,000 | 1,280 |
| 2007-06-08 | 256 | 260 | 256 | 260 | 3,000 | 1,300 |
| 2007-06-07 | 256 | 261 | 256 | 256 | 5,000 | 1,280 |
| 2007-06-05 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2007-06-01 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2007-05-30 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2007-05-29 | 255 | 258 | 255 | 258 | 11,000 | 1,290 |
| 2007-05-28 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2007-05-25 | 255 | 255 | 255 | 255 | 15,000 | 1,275 |
| 2007-05-24 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2007-05-23 | 253 | 254 | 253 | 254 | 2,000 | 1,270 |
| 2007-05-22 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2007-05-21 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2007-05-18 | 252 | 260 | 252 | 257 | 8,000 | 1,285 |
| 2007-05-17 | 255 | 255 | 252 | 252 | 15,000 | 1,260 |
| 2007-05-16 | 262 | 262 | 252 | 252 | 12,000 | 1,260 |
| 2007-05-15 | 262 | 263 | 262 | 262 | 16,000 | 1,310 |
| 2007-05-14 | 253 | 263 | 253 | 262 | 13,000 | 1,310 |
| 2007-05-11 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2007-05-10 | 258 | 258 | 257 | 257 | 6,000 | 1,285 |
| 2007-05-09 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2007-05-07 | 263 | 263 | 258 | 258 | 3,000 | 1,290 |
| 2007-05-02 | 258 | 258 | 257 | 257 | 3,000 | 1,285 |
| 2007-04-27 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2007-04-25 | 261 | 261 | 260 | 260 | 4,000 | 1,300 |
| 2007-04-24 | 260 | 260 | 260 | 260 | 6,000 | 1,300 |
| 2007-04-23 | 261 | 261 | 260 | 260 | 3,000 | 1,300 |
| 2007-04-18 | 263 | 263 | 263 | 263 | 8,000 | 1,315 |
| 2007-04-17 | 263 | 264 | 263 | 263 | 10,000 | 1,315 |
| 2007-04-16 | 261 | 267 | 256 | 263 | 25,000 | 1,315 |
| 2007-04-13 | 259 | 286 | 259 | 286 | 33,000 | 1,430 |
| 2007-04-09 | 258 | 258 | 258 | 258 | 2,000 | 1,290 |
| 2007-04-06 | 256 | 256 | 252 | 252 | 3,000 | 1,260 |
| 2007-04-05 | 256 | 256 | 256 | 256 | 6,000 | 1,280 |
| 2007-04-04 | 257 | 257 | 257 | 257 | 3,000 | 1,285 |
| 2007-04-02 | 257 | 257 | 257 | 257 | 3,000 | 1,285 |
| 2007-03-30 | 260 | 260 | 257 | 257 | 3,000 | 1,285 |
| 2007-03-29 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2007-03-28 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2007-03-27 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2007-03-26 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2007-03-23 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2007-03-20 | 260 | 260 | 260 | 260 | 12,000 | 1,300 |
| 2007-03-19 | 260 | 262 | 260 | 262 | 8,000 | 1,310 |
| 2007-03-16 | 263 | 263 | 263 | 263 | 6,000 | 1,315 |
| 2007-03-15 | 264 | 265 | 263 | 263 | 13,000 | 1,315 |
| 2007-03-14 | 262 | 263 | 262 | 262 | 6,000 | 1,310 |
| 2007-03-13 | 262 | 265 | 262 | 262 | 9,000 | 1,310 |
| 2007-03-12 | 261 | 261 | 261 | 261 | 7,000 | 1,305 |
| 2007-03-09 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2007-03-08 | 260 | 261 | 260 | 261 | 4,000 | 1,305 |
| 2007-03-07 | 260 | 260 | 260 | 260 | 9,000 | 1,300 |
| 2007-03-06 | 256 | 256 | 256 | 256 | 5,000 | 1,280 |
| 2007-03-05 | 258 | 258 | 256 | 256 | 4,000 | 1,280 |
| 2007-03-02 | 263 | 263 | 256 | 256 | 5,000 | 1,280 |
| 2007-03-01 | 262 | 264 | 262 | 264 | 2,000 | 1,320 |
| 2007-02-28 | 263 | 263 | 263 | 263 | 3,000 | 1,315 |
| 2007-02-27 | 265 | 265 | 264 | 264 | 8,000 | 1,320 |
| 2007-02-26 | 263 | 265 | 263 | 265 | 15,000 | 1,325 |
| 2007-02-23 | 267 | 267 | 265 | 265 | 14,000 | 1,325 |
| 2007-02-22 | 274 | 276 | 274 | 275 | 18,000 | 1,375 |
| 2007-02-21 | 271 | 274 | 271 | 274 | 7,000 | 1,370 |
| 2007-02-20 | 272 | 275 | 272 | 275 | 7,000 | 1,375 |
| 2007-02-19 | 273 | 273 | 273 | 273 | 3,000 | 1,365 |
| 2007-02-16 | 270 | 273 | 270 | 272 | 11,000 | 1,360 |
| 2007-02-15 | 272 | 272 | 270 | 270 | 14,000 | 1,350 |
| 2007-02-14 | 271 | 275 | 271 | 272 | 17,000 | 1,360 |
| 2007-02-13 | 270 | 270 | 268 | 269 | 13,000 | 1,345 |
| 2007-02-09 | 270 | 270 | 268 | 270 | 4,000 | 1,350 |
| 2007-02-08 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 2007-02-06 | 271 | 272 | 271 | 271 | 5,000 | 1,355 |
| 2007-02-05 | 271 | 271 | 271 | 271 | 3,000 | 1,355 |
| 2007-02-01 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2007-01-31 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2007-01-30 | 275 | 275 | 275 | 275 | 4,000 | 1,375 |
| 2007-01-26 | 275 | 275 | 274 | 274 | 4,000 | 1,370 |
| 2007-01-25 | 272 | 275 | 272 | 275 | 13,000 | 1,375 |
| 2007-01-24 | 271 | 271 | 268 | 271 | 4,000 | 1,355 |
| 2007-01-23 | 268 | 270 | 268 | 270 | 2,000 | 1,350 |
| 2007-01-22 | 266 | 271 | 266 | 269 | 9,000 | 1,345 |
| 2007-01-19 | 285 | 285 | 258 | 261 | 31,000 | 1,305 |
| 2007-01-18 | 277 | 282 | 277 | 282 | 5,000 | 1,410 |
| 2007-01-17 | 277 | 277 | 277 | 277 | 4,000 | 1,385 |
| 2007-01-16 | 277 | 277 | 277 | 277 | 4,000 | 1,385 |
| 2007-01-15 | 271 | 277 | 271 | 277 | 17,000 | 1,385 |
| 2007-01-12 | 271 | 271 | 271 | 271 | 4,000 | 1,355 |
| 2007-01-11 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2007-01-09 | 267 | 267 | 267 | 267 | 7,000 | 1,335 |
| 2007-01-05 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
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
