7975 (株)リヒトラブ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 200 | 200 | 197 | 197 | 6,000 | 985 |
| 2009-12-28 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2009-12-25 | 196 | 196 | 196 | 196 | 2,000 | 980 |
| 2009-12-22 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2009-12-17 | 192 | 197 | 192 | 197 | 9,000 | 985 |
| 2009-12-16 | 190 | 190 | 190 | 190 | 8,000 | 950 |
| 2009-12-15 | 183 | 190 | 183 | 190 | 11,000 | 950 |
| 2009-12-14 | 180 | 180 | 180 | 180 | 7,000 | 900 |
| 2009-12-11 | 185 | 187 | 180 | 180 | 16,000 | 900 |
| 2009-12-10 | 180 | 180 | 179 | 180 | 3,000 | 900 |
| 2009-12-09 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2009-12-08 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2009-12-04 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2009-12-01 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2009-11-30 | 174 | 175 | 174 | 175 | 2,000 | 875 |
| 2009-11-27 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 2009-11-25 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 2009-11-24 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 2009-11-19 | 174 | 174 | 174 | 174 | 3,000 | 870 |
| 2009-11-18 | 176 | 178 | 176 | 177 | 11,000 | 885 |
| 2009-11-17 | 178 | 178 | 174 | 174 | 8,000 | 870 |
| 2009-11-16 | 175 | 178 | 175 | 178 | 7,000 | 890 |
| 2009-11-13 | 173 | 175 | 173 | 175 | 10,000 | 875 |
| 2009-11-12 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2009-11-11 | 177 | 177 | 175 | 175 | 5,000 | 875 |
| 2009-11-09 | 176 | 178 | 176 | 178 | 2,000 | 890 |
| 2009-11-05 | 177 | 177 | 173 | 173 | 3,000 | 865 |
| 2009-11-04 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2009-11-02 | 175 | 175 | 173 | 175 | 5,000 | 875 |
| 2009-10-30 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2009-10-28 | 176 | 177 | 176 | 177 | 15,000 | 885 |
| 2009-10-27 | 176 | 186 | 176 | 186 | 13,000 | 930 |
| 2009-10-23 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2009-10-22 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2009-10-21 | 187 | 187 | 187 | 187 | 2,000 | 935 |
| 2009-10-20 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2009-10-19 | 185 | 192 | 185 | 192 | 2,000 | 960 |
| 2009-10-16 | 187 | 193 | 184 | 184 | 15,000 | 920 |
| 2009-10-15 | 194 | 194 | 187 | 187 | 8,000 | 935 |
| 2009-10-14 | 189 | 194 | 189 | 194 | 8,000 | 970 |
| 2009-10-13 | 187 | 187 | 187 | 187 | 12,000 | 935 |
| 2009-10-09 | 190 | 195 | 184 | 187 | 25,000 | 935 |
| 2009-10-06 | 184 | 186 | 181 | 186 | 5,000 | 930 |
| 2009-10-05 | 190 | 190 | 182 | 187 | 4,000 | 935 |
| 2009-10-02 | 199 | 205 | 199 | 201 | 44,000 | 1,005 |
| 2009-10-01 | 185 | 194 | 185 | 194 | 8,000 | 970 |
| 2009-09-30 | 200 | 200 | 190 | 195 | 5,000 | 975 |
| 2009-09-25 | 200 | 200 | 198 | 198 | 4,000 | 990 |
| 2009-09-24 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2009-09-17 | 205 | 210 | 195 | 205 | 15,000 | 1,025 |
| 2009-09-16 | 204 | 204 | 204 | 204 | 6,000 | 1,020 |
| 2009-09-15 | 204 | 204 | 204 | 204 | 6,000 | 1,020 |
| 2009-09-14 | 205 | 205 | 204 | 204 | 7,000 | 1,020 |
| 2009-09-11 | 202 | 206 | 202 | 206 | 2,000 | 1,030 |
| 2009-09-10 | 195 | 199 | 195 | 199 | 9,000 | 995 |
| 2009-09-09 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2009-09-03 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2009-09-01 | 205 | 205 | 193 | 193 | 4,000 | 965 |
| 2009-08-28 | 209 | 210 | 209 | 210 | 3,000 | 1,050 |
| 2009-08-27 | 204 | 204 | 204 | 204 | 2,000 | 1,020 |
| 2009-08-25 | 203 | 203 | 201 | 201 | 3,000 | 1,005 |
| 2009-08-18 | 202 | 203 | 201 | 201 | 9,000 | 1,005 |
| 2009-08-17 | 202 | 202 | 202 | 202 | 7,000 | 1,010 |
| 2009-08-14 | 198 | 207 | 197 | 202 | 14,000 | 1,010 |
| 2009-08-13 | 197 | 197 | 197 | 197 | 7,000 | 985 |
| 2009-08-12 | 187 | 197 | 187 | 197 | 6,000 | 985 |
| 2009-08-10 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2009-08-06 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 2009-08-05 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2009-07-31 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2009-07-29 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2009-07-27 | 186 | 186 | 186 | 186 | 5,000 | 930 |
| 2009-07-22 | 186 | 186 | 186 | 186 | 2,000 | 930 |
| 2009-07-16 | 187 | 200 | 185 | 200 | 20,000 | 1,000 |
| 2009-07-15 | 180 | 185 | 180 | 185 | 7,000 | 925 |
| 2009-07-14 | 177 | 187 | 172 | 180 | 27,000 | 900 |
| 2009-07-13 | 187 | 187 | 172 | 172 | 21,000 | 860 |
| 2009-07-10 | 184 | 187 | 184 | 187 | 13,000 | 935 |
| 2009-07-09 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2009-07-08 | 187 | 187 | 187 | 187 | 22,000 | 935 |
| 2009-07-06 | 187 | 190 | 187 | 190 | 2,000 | 950 |
| 2009-07-03 | 189 | 195 | 188 | 195 | 5,000 | 975 |
| 2009-06-30 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2009-06-29 | 203 | 203 | 203 | 203 | 3,000 | 1,015 |
| 2009-06-26 | 205 | 205 | 203 | 203 | 3,000 | 1,015 |
| 2009-06-25 | 200 | 200 | 183 | 193 | 33,000 | 965 |
| 2009-06-23 | 199 | 199 | 198 | 198 | 7,000 | 990 |
| 2009-06-22 | 208 | 209 | 208 | 209 | 2,000 | 1,045 |
| 2009-06-18 | 207 | 209 | 207 | 209 | 9,000 | 1,045 |
| 2009-06-17 | 205 | 208 | 205 | 207 | 7,000 | 1,035 |
| 2009-06-16 | 209 | 209 | 204 | 205 | 9,000 | 1,025 |
| 2009-06-15 | 210 | 210 | 205 | 208 | 12,000 | 1,040 |
| 2009-06-12 | 209 | 210 | 202 | 210 | 5,000 | 1,050 |
| 2009-06-08 | 207 | 207 | 206 | 206 | 4,000 | 1,030 |
| 2009-06-05 | 206 | 206 | 205 | 206 | 6,000 | 1,030 |
| 2009-06-02 | 208 | 208 | 206 | 206 | 3,000 | 1,030 |
| 2009-05-29 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2009-05-28 | 210 | 211 | 210 | 211 | 3,000 | 1,055 |
| 2009-05-26 | 210 | 210 | 210 | 210 | 14,000 | 1,050 |
| 2009-05-25 | 210 | 210 | 208 | 210 | 6,000 | 1,050 |
| 2009-05-20 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2009-05-19 | 211 | 223 | 211 | 223 | 13,000 | 1,115 |
| 2009-05-18 | 207 | 210 | 205 | 210 | 18,000 | 1,050 |
| 2009-05-15 | 204 | 205 | 204 | 205 | 14,000 | 1,025 |
| 2009-05-14 | 204 | 204 | 203 | 204 | 20,000 | 1,020 |
| 2009-05-13 | 205 | 205 | 204 | 204 | 11,000 | 1,020 |
| 2009-05-12 | 202 | 204 | 202 | 204 | 5,000 | 1,020 |
| 2009-05-11 | 195 | 201 | 195 | 201 | 3,000 | 1,005 |
| 2009-05-08 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2009-05-07 | 200 | 200 | 195 | 195 | 3,000 | 975 |
| 2009-04-30 | 200 | 201 | 200 | 201 | 6,000 | 1,005 |
| 2009-04-28 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2009-04-27 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2009-04-20 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2009-04-17 | 194 | 194 | 194 | 194 | 2,000 | 970 |
| 2009-04-16 | 199 | 201 | 199 | 201 | 11,000 | 1,005 |
| 2009-04-15 | 195 | 201 | 192 | 192 | 14,000 | 960 |
| 2009-04-14 | 197 | 197 | 195 | 195 | 8,000 | 975 |
| 2009-04-13 | 181 | 197 | 181 | 195 | 10,000 | 975 |
| 2009-04-10 | 179 | 181 | 179 | 181 | 5,000 | 905 |
| 2009-04-09 | 174 | 174 | 174 | 174 | 2,000 | 870 |
| 2009-04-07 | 177 | 177 | 176 | 176 | 3,000 | 880 |
| 2009-04-03 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2009-03-31 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2009-03-30 | 193 | 198 | 188 | 188 | 4,000 | 940 |
| 2009-03-26 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2009-03-25 | 176 | 176 | 176 | 176 | 5,000 | 880 |
| 2009-03-23 | 186 | 186 | 176 | 176 | 2,000 | 880 |
| 2009-03-18 | 194 | 205 | 194 | 196 | 10,000 | 980 |
| 2009-03-17 | 189 | 193 | 189 | 193 | 8,000 | 965 |
| 2009-03-16 | 180 | 189 | 180 | 189 | 14,000 | 945 |
| 2009-03-13 | 180 | 180 | 180 | 180 | 12,000 | 900 |
| 2009-03-12 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2009-03-05 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2009-03-04 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2009-02-26 | 181 | 181 | 181 | 181 | 5,000 | 905 |
| 2009-02-25 | 180 | 181 | 180 | 181 | 4,000 | 905 |
| 2009-02-23 | 187 | 187 | 187 | 187 | 3,000 | 935 |
| 2009-02-19 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2009-02-18 | 177 | 192 | 177 | 192 | 12,000 | 960 |
| 2009-02-17 | 176 | 176 | 176 | 176 | 8,000 | 880 |
| 2009-02-16 | 178 | 178 | 178 | 178 | 7,000 | 890 |
| 2009-02-13 | 178 | 178 | 178 | 178 | 8,000 | 890 |
| 2009-02-12 | 180 | 180 | 179 | 179 | 2,000 | 895 |
| 2009-02-10 | 172 | 177 | 172 | 177 | 2,000 | 885 |
| 2009-02-04 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 2009-02-03 | 180 | 180 | 175 | 175 | 2,000 | 875 |
| 2009-01-28 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2009-01-26 | 186 | 186 | 186 | 186 | 6,000 | 930 |
| 2009-01-23 | 181 | 186 | 181 | 186 | 6,000 | 930 |
| 2009-01-22 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2009-01-21 | 181 | 181 | 181 | 181 | 2,000 | 905 |
| 2009-01-19 | 192 | 192 | 191 | 191 | 2,000 | 955 |
| 2009-01-16 | 215 | 215 | 205 | 205 | 11,000 | 1,025 |
| 2009-01-15 | 215 | 215 | 215 | 215 | 7,000 | 1,075 |
| 2009-01-14 | 215 | 215 | 215 | 215 | 7,000 | 1,075 |
| 2009-01-13 | 217 | 217 | 215 | 215 | 7,000 | 1,075 |
| 2009-01-09 | 220 | 220 | 202 | 219 | 6,000 | 1,095 |
| 2009-01-08 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2009-01-07 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2009-01-06 | 218 | 220 | 218 | 220 | 2,000 | 1,100 |
| 2009-01-05 | 210 | 210 | 203 | 203 | 2,000 | 1,015 |
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
