7975 (株)リヒトラブ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 219 | 219 | 209 | 209 | 5,000 | 1,045 |
| 2008-12-29 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
| 2008-12-26 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2008-12-24 | 198 | 198 | 178 | 178 | 3,000 | 890 |
| 2008-12-19 | 223 | 223 | 203 | 203 | 7,000 | 1,015 |
| 2008-12-18 | 223 | 223 | 223 | 223 | 13,000 | 1,115 |
| 2008-12-17 | 221 | 223 | 221 | 223 | 12,000 | 1,115 |
| 2008-12-16 | 205 | 218 | 205 | 216 | 12,000 | 1,080 |
| 2008-12-15 | 200 | 220 | 200 | 201 | 15,000 | 1,005 |
| 2008-12-12 | 190 | 200 | 190 | 200 | 4,000 | 1,000 |
| 2008-12-11 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2008-12-09 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2008-12-08 | 186 | 186 | 186 | 186 | 2,000 | 930 |
| 2008-12-02 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2008-12-01 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2008-11-28 | 191 | 191 | 190 | 190 | 3,000 | 950 |
| 2008-11-27 | 190 | 190 | 190 | 190 | 6,000 | 950 |
| 2008-11-26 | 185 | 190 | 185 | 190 | 2,000 | 950 |
| 2008-11-21 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2008-11-20 | 214 | 214 | 203 | 206 | 10,000 | 1,030 |
| 2008-11-19 | 217 | 217 | 217 | 217 | 2,000 | 1,085 |
| 2008-11-18 | 201 | 230 | 201 | 217 | 20,000 | 1,085 |
| 2008-11-17 | 188 | 200 | 188 | 200 | 14,000 | 1,000 |
| 2008-11-14 | 178 | 188 | 178 | 187 | 18,000 | 935 |
| 2008-11-13 | 175 | 178 | 175 | 178 | 15,000 | 890 |
| 2008-11-05 | 155 | 160 | 150 | 150 | 8,000 | 750 |
| 2008-11-04 | 149 | 149 | 138 | 140 | 13,000 | 700 |
| 2008-10-31 | 149 | 150 | 149 | 149 | 6,000 | 745 |
| 2008-10-30 | 168 | 168 | 136 | 148 | 29,000 | 740 |
| 2008-10-29 | 170 | 170 | 168 | 168 | 5,000 | 840 |
| 2008-10-27 | 170 | 170 | 170 | 170 | 8,000 | 850 |
| 2008-10-21 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2008-10-20 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 2008-10-17 | 150 | 161 | 150 | 161 | 13,000 | 805 |
| 2008-10-16 | 160 | 160 | 145 | 145 | 10,000 | 725 |
| 2008-10-15 | 160 | 160 | 155 | 160 | 19,000 | 800 |
| 2008-10-14 | 145 | 160 | 145 | 160 | 26,000 | 800 |
| 2008-10-10 | 141 | 145 | 136 | 145 | 6,000 | 725 |
| 2008-10-09 | 146 | 146 | 146 | 146 | 5,000 | 730 |
| 2008-10-08 | 161 | 161 | 161 | 161 | 3,000 | 805 |
| 2008-10-07 | 172 | 172 | 170 | 170 | 3,000 | 850 |
| 2008-10-06 | 173 | 173 | 173 | 173 | 3,000 | 865 |
| 2008-10-03 | 181 | 191 | 181 | 191 | 4,000 | 955 |
| 2008-09-30 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2008-09-29 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2008-09-26 | 199 | 199 | 199 | 199 | 3,000 | 995 |
| 2008-09-25 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 2008-09-19 | 200 | 200 | 200 | 200 | 10,000 | 1,000 |
| 2008-09-18 | 200 | 200 | 200 | 200 | 7,000 | 1,000 |
| 2008-09-17 | 200 | 200 | 200 | 200 | 7,000 | 1,000 |
| 2008-09-16 | 201 | 201 | 200 | 200 | 11,000 | 1,000 |
| 2008-09-11 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2008-09-09 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2008-09-05 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2008-09-02 | 208 | 208 | 208 | 208 | 3,000 | 1,040 |
| 2008-08-28 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2008-08-26 | 207 | 207 | 207 | 207 | 3,000 | 1,035 |
| 2008-08-25 | 209 | 209 | 207 | 207 | 4,000 | 1,035 |
| 2008-08-21 | 205 | 207 | 205 | 207 | 8,000 | 1,035 |
| 2008-08-18 | 221 | 221 | 220 | 220 | 14,000 | 1,100 |
| 2008-08-15 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 2008-08-14 | 217 | 220 | 214 | 214 | 15,000 | 1,070 |
| 2008-08-13 | 217 | 217 | 217 | 217 | 5,000 | 1,085 |
| 2008-08-12 | 210 | 210 | 202 | 202 | 3,000 | 1,010 |
| 2008-08-11 | 220 | 220 | 218 | 218 | 5,000 | 1,090 |
| 2008-08-07 | 219 | 219 | 219 | 219 | 4,000 | 1,095 |
| 2008-08-06 | 234 | 234 | 234 | 234 | 3,000 | 1,170 |
| 2008-07-31 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 2008-07-30 | 238 | 239 | 238 | 238 | 7,000 | 1,190 |
| 2008-07-29 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2008-07-25 | 231 | 231 | 231 | 231 | 5,000 | 1,155 |
| 2008-07-24 | 236 | 236 | 231 | 231 | 4,000 | 1,155 |
| 2008-07-23 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2008-07-22 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2008-07-18 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2008-07-17 | 234 | 241 | 234 | 240 | 7,000 | 1,200 |
| 2008-07-16 | 225 | 234 | 225 | 230 | 12,000 | 1,150 |
| 2008-07-15 | 225 | 225 | 225 | 225 | 6,000 | 1,125 |
| 2008-07-14 | 218 | 223 | 218 | 223 | 8,000 | 1,115 |
| 2008-07-10 | 218 | 218 | 218 | 218 | 2,000 | 1,090 |
| 2008-07-09 | 218 | 218 | 218 | 218 | 5,000 | 1,090 |
| 2008-07-08 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2008-07-04 | 221 | 225 | 221 | 225 | 2,000 | 1,125 |
| 2008-07-03 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2008-06-30 | 225 | 225 | 225 | 225 | 6,000 | 1,125 |
| 2008-06-27 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2008-06-24 | 218 | 219 | 218 | 219 | 2,000 | 1,095 |
| 2008-06-23 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2008-06-19 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2008-06-18 | 235 | 240 | 235 | 240 | 8,000 | 1,200 |
| 2008-06-17 | 218 | 228 | 218 | 220 | 9,000 | 1,100 |
| 2008-06-16 | 218 | 218 | 218 | 218 | 7,000 | 1,090 |
| 2008-06-13 | 218 | 218 | 218 | 218 | 7,000 | 1,090 |
| 2008-06-11 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2008-06-06 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 2008-06-05 | 216 | 216 | 216 | 216 | 4,000 | 1,080 |
| 2008-06-04 | 219 | 219 | 219 | 219 | 4,000 | 1,095 |
| 2008-06-03 | 222 | 222 | 218 | 218 | 3,000 | 1,090 |
| 2008-06-02 | 217 | 217 | 217 | 217 | 2,000 | 1,085 |
| 2008-05-28 | 212 | 212 | 212 | 212 | 20,000 | 1,060 |
| 2008-05-23 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2008-05-22 | 213 | 213 | 213 | 213 | 2,000 | 1,065 |
| 2008-05-20 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2008-05-19 | 215 | 220 | 215 | 220 | 6,000 | 1,100 |
| 2008-05-16 | 230 | 235 | 229 | 235 | 14,000 | 1,175 |
| 2008-05-15 | 218 | 230 | 218 | 229 | 12,000 | 1,145 |
| 2008-05-14 | 204 | 219 | 204 | 218 | 11,000 | 1,090 |
| 2008-05-13 | 200 | 202 | 200 | 202 | 24,000 | 1,010 |
| 2008-05-12 | 193 | 200 | 193 | 200 | 4,000 | 1,000 |
| 2008-05-07 | 195 | 195 | 195 | 195 | 6,000 | 975 |
| 2008-05-02 | 194 | 194 | 194 | 194 | 2,000 | 970 |
| 2008-04-28 | 194 | 194 | 194 | 194 | 4,000 | 970 |
| 2008-04-24 | 192 | 192 | 192 | 192 | 3,000 | 960 |
| 2008-04-23 | 192 | 192 | 192 | 192 | 10,000 | 960 |
| 2008-04-22 | 201 | 201 | 192 | 192 | 7,000 | 960 |
| 2008-04-17 | 210 | 210 | 206 | 206 | 9,000 | 1,030 |
| 2008-04-16 | 204 | 204 | 203 | 203 | 8,000 | 1,015 |
| 2008-04-15 | 197 | 203 | 197 | 203 | 7,000 | 1,015 |
| 2008-04-14 | 202 | 202 | 196 | 196 | 13,000 | 980 |
| 2008-04-11 | 191 | 202 | 191 | 202 | 4,000 | 1,010 |
| 2008-04-10 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2008-04-09 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2008-04-08 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2008-04-04 | 199 | 199 | 199 | 199 | 2,000 | 995 |
| 2008-04-02 | 195 | 195 | 194 | 194 | 2,000 | 970 |
| 2008-03-31 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2008-03-25 | 198 | 198 | 188 | 188 | 7,000 | 940 |
| 2008-03-24 | 190 | 198 | 190 | 198 | 9,000 | 990 |
| 2008-03-18 | 200 | 200 | 200 | 200 | 15,000 | 1,000 |
| 2008-03-17 | 200 | 200 | 200 | 200 | 8,000 | 1,000 |
| 2008-03-14 | 200 | 200 | 200 | 200 | 8,000 | 1,000 |
| 2008-03-13 | 200 | 200 | 200 | 200 | 11,000 | 1,000 |
| 2008-03-12 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2008-03-07 | 203 | 203 | 202 | 202 | 4,000 | 1,010 |
| 2008-03-06 | 203 | 203 | 203 | 203 | 5,000 | 1,015 |
| 2008-03-04 | 204 | 204 | 204 | 204 | 3,000 | 1,020 |
| 2008-03-03 | 206 | 206 | 195 | 196 | 13,000 | 980 |
| 2008-02-29 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2008-02-28 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 2008-02-27 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2008-02-26 | 220 | 225 | 220 | 220 | 13,000 | 1,100 |
| 2008-02-25 | 212 | 222 | 212 | 220 | 11,000 | 1,100 |
| 2008-02-21 | 207 | 217 | 207 | 212 | 6,000 | 1,060 |
| 2008-02-20 | 213 | 213 | 213 | 213 | 2,000 | 1,065 |
| 2008-02-19 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 2008-02-18 | 201 | 215 | 201 | 210 | 9,000 | 1,050 |
| 2008-02-15 | 208 | 213 | 198 | 198 | 9,000 | 990 |
| 2008-02-14 | 207 | 210 | 207 | 208 | 10,000 | 1,040 |
| 2008-02-13 | 200 | 207 | 200 | 207 | 13,000 | 1,035 |
| 2008-02-12 | 201 | 201 | 200 | 200 | 3,000 | 1,000 |
| 2008-02-08 | 203 | 203 | 203 | 203 | 9,000 | 1,015 |
| 2008-02-07 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2008-02-05 | 212 | 212 | 210 | 210 | 3,000 | 1,050 |
| 2008-02-01 | 204 | 204 | 204 | 204 | 3,000 | 1,020 |
| 2008-01-31 | 198 | 204 | 198 | 204 | 13,000 | 1,020 |
| 2008-01-30 | 197 | 197 | 197 | 197 | 4,000 | 985 |
| 2008-01-28 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2008-01-25 | 198 | 198 | 191 | 191 | 9,000 | 955 |
| 2008-01-24 | 200 | 200 | 199 | 199 | 5,000 | 995 |
| 2008-01-23 | 176 | 185 | 176 | 185 | 5,000 | 925 |
| 2008-01-22 | 202 | 202 | 191 | 191 | 5,000 | 955 |
| 2008-01-21 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2008-01-18 | 201 | 201 | 200 | 201 | 16,000 | 1,005 |
| 2008-01-17 | 203 | 203 | 200 | 201 | 11,000 | 1,005 |
| 2008-01-16 | 206 | 206 | 204 | 204 | 27,000 | 1,020 |
| 2008-01-15 | 209 | 209 | 206 | 206 | 11,000 | 1,030 |
| 2008-01-09 | 209 | 209 | 209 | 209 | 2,000 | 1,045 |
| 2008-01-08 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2008-01-07 | 207 | 216 | 207 | 216 | 2,000 | 1,080 |
| 2008-01-04 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
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
