7975 (株)リヒトラブ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2010-12-27 | 180 | 180 | 180 | 180 | 11,000 | 900 |
| 2010-12-24 | 190 | 190 | 180 | 180 | 13,000 | 900 |
| 2010-12-22 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2010-12-21 | 190 | 190 | 190 | 190 | 6,000 | 950 |
| 2010-12-20 | 195 | 195 | 192 | 192 | 4,000 | 960 |
| 2010-12-17 | 193 | 193 | 192 | 192 | 4,000 | 960 |
| 2010-12-16 | 191 | 212 | 191 | 193 | 16,000 | 965 |
| 2010-12-15 | 187 | 187 | 187 | 187 | 18,000 | 935 |
| 2010-12-14 | 171 | 187 | 171 | 187 | 16,000 | 935 |
| 2010-12-13 | 164 | 169 | 164 | 169 | 13,000 | 845 |
| 2010-12-10 | 162 | 164 | 162 | 164 | 26,000 | 820 |
| 2010-12-09 | 162 | 162 | 162 | 162 | 6,000 | 810 |
| 2010-12-08 | 159 | 162 | 159 | 162 | 3,000 | 810 |
| 2010-12-06 | 162 | 162 | 162 | 162 | 5,000 | 810 |
| 2010-12-03 | 162 | 162 | 162 | 162 | 4,000 | 810 |
| 2010-12-02 | 156 | 164 | 156 | 163 | 19,000 | 815 |
| 2010-11-29 | 157 | 157 | 155 | 155 | 7,000 | 775 |
| 2010-11-26 | 152 | 155 | 152 | 155 | 2,000 | 775 |
| 2010-11-24 | 151 | 151 | 151 | 151 | 5,000 | 755 |
| 2010-11-22 | 154 | 155 | 154 | 155 | 5,000 | 775 |
| 2010-11-19 | 155 | 155 | 151 | 154 | 23,000 | 770 |
| 2010-11-18 | 167 | 167 | 150 | 155 | 62,000 | 775 |
| 2010-11-17 | 167 | 167 | 167 | 167 | 13,000 | 835 |
| 2010-11-16 | 162 | 167 | 162 | 167 | 11,000 | 835 |
| 2010-11-15 | 163 | 163 | 162 | 162 | 25,000 | 810 |
| 2010-11-12 | 163 | 165 | 162 | 165 | 11,000 | 825 |
| 2010-11-11 | 157 | 163 | 157 | 163 | 8,000 | 815 |
| 2010-11-10 | 155 | 156 | 155 | 156 | 9,000 | 780 |
| 2010-11-09 | 150 | 155 | 150 | 155 | 5,000 | 775 |
| 2010-11-08 | 150 | 150 | 147 | 147 | 18,000 | 735 |
| 2010-11-04 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2010-11-02 | 152 | 152 | 150 | 150 | 8,000 | 750 |
| 2010-11-01 | 152 | 152 | 152 | 152 | 5,000 | 760 |
| 2010-10-29 | 153 | 153 | 152 | 152 | 14,000 | 760 |
| 2010-10-28 | 152 | 152 | 150 | 152 | 6,000 | 760 |
| 2010-10-27 | 157 | 157 | 151 | 152 | 6,000 | 760 |
| 2010-10-26 | 158 | 158 | 158 | 158 | 6,000 | 790 |
| 2010-10-25 | 154 | 160 | 150 | 158 | 18,000 | 790 |
| 2010-10-22 | 153 | 153 | 153 | 153 | 4,000 | 765 |
| 2010-10-20 | 152 | 160 | 150 | 160 | 3,000 | 800 |
| 2010-10-19 | 156 | 156 | 153 | 155 | 11,000 | 775 |
| 2010-10-18 | 161 | 161 | 157 | 157 | 14,000 | 785 |
| 2010-10-15 | 162 | 164 | 161 | 161 | 13,000 | 805 |
| 2010-10-14 | 160 | 161 | 157 | 160 | 11,000 | 800 |
| 2010-10-13 | 159 | 159 | 157 | 157 | 11,000 | 785 |
| 2010-10-08 | 158 | 160 | 158 | 160 | 3,000 | 800 |
| 2010-10-07 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2010-10-05 | 156 | 156 | 155 | 155 | 6,000 | 775 |
| 2010-10-04 | 158 | 158 | 158 | 158 | 3,000 | 790 |
| 2010-10-01 | 157 | 157 | 157 | 157 | 3,000 | 785 |
| 2010-09-30 | 157 | 160 | 157 | 160 | 4,000 | 800 |
| 2010-09-28 | 158 | 158 | 156 | 156 | 3,000 | 780 |
| 2010-09-27 | 158 | 159 | 158 | 159 | 17,000 | 795 |
| 2010-09-24 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 2010-09-21 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2010-09-17 | 163 | 163 | 162 | 162 | 6,000 | 810 |
| 2010-09-16 | 168 | 168 | 162 | 166 | 20,000 | 830 |
| 2010-09-15 | 167 | 169 | 167 | 168 | 13,000 | 840 |
| 2010-09-14 | 163 | 167 | 163 | 167 | 14,000 | 835 |
| 2010-09-13 | 168 | 168 | 162 | 162 | 12,000 | 810 |
| 2010-09-10 | 173 | 173 | 168 | 170 | 26,000 | 850 |
| 2010-09-09 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2010-09-07 | 176 | 176 | 171 | 176 | 4,000 | 880 |
| 2010-09-01 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2010-08-27 | 175 | 175 | 174 | 174 | 5,000 | 870 |
| 2010-08-26 | 178 | 178 | 174 | 174 | 18,000 | 870 |
| 2010-08-25 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2010-08-23 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 2010-08-20 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 2010-08-18 | 177 | 180 | 177 | 180 | 14,000 | 900 |
| 2010-08-17 | 182 | 182 | 175 | 175 | 13,000 | 875 |
| 2010-08-16 | 183 | 183 | 182 | 182 | 8,000 | 910 |
| 2010-08-13 | 182 | 182 | 182 | 182 | 8,000 | 910 |
| 2010-08-12 | 186 | 186 | 182 | 182 | 5,000 | 910 |
| 2010-08-11 | 192 | 192 | 188 | 189 | 9,000 | 945 |
| 2010-08-10 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2010-08-06 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2010-08-05 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2010-08-04 | 180 | 185 | 180 | 185 | 3,000 | 925 |
| 2010-08-03 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2010-07-28 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 2010-07-27 | 182 | 182 | 182 | 182 | 2,000 | 910 |
| 2010-07-26 | 182 | 182 | 182 | 182 | 2,000 | 910 |
| 2010-07-22 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2010-07-16 | 188 | 188 | 183 | 183 | 20,000 | 915 |
| 2010-07-15 | 188 | 188 | 188 | 188 | 10,000 | 940 |
| 2010-07-14 | 190 | 190 | 188 | 188 | 8,000 | 940 |
| 2010-07-13 | 189 | 189 | 188 | 188 | 15,000 | 940 |
| 2010-07-12 | 189 | 189 | 187 | 187 | 2,000 | 935 |
| 2010-07-09 | 181 | 186 | 181 | 186 | 4,000 | 930 |
| 2010-07-02 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 2010-06-30 | 185 | 185 | 175 | 175 | 6,000 | 875 |
| 2010-06-29 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2010-06-28 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2010-06-25 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2010-06-24 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2010-06-17 | 186 | 190 | 186 | 190 | 8,000 | 950 |
| 2010-06-16 | 180 | 183 | 180 | 183 | 7,000 | 915 |
| 2010-06-15 | 177 | 177 | 175 | 175 | 19,000 | 875 |
| 2010-06-14 | 175 | 177 | 175 | 177 | 9,000 | 885 |
| 2010-06-11 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2010-06-09 | 179 | 179 | 177 | 177 | 3,000 | 885 |
| 2010-06-07 | 179 | 179 | 179 | 179 | 3,000 | 895 |
| 2010-06-03 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2010-06-02 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2010-05-26 | 182 | 182 | 182 | 182 | 2,000 | 910 |
| 2010-05-25 | 182 | 182 | 182 | 182 | 13,000 | 910 |
| 2010-05-24 | 182 | 182 | 182 | 182 | 3,000 | 910 |
| 2010-05-21 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2010-05-20 | 187 | 187 | 187 | 187 | 3,000 | 935 |
| 2010-05-18 | 187 | 187 | 187 | 187 | 15,000 | 935 |
| 2010-05-17 | 189 | 189 | 177 | 187 | 18,000 | 935 |
| 2010-05-14 | 191 | 191 | 186 | 190 | 19,000 | 950 |
| 2010-05-13 | 191 | 192 | 191 | 192 | 18,000 | 960 |
| 2010-05-12 | 189 | 191 | 189 | 190 | 5,000 | 950 |
| 2010-05-11 | 188 | 190 | 188 | 190 | 8,000 | 950 |
| 2010-05-10 | 188 | 188 | 186 | 187 | 6,000 | 935 |
| 2010-05-07 | 187 | 187 | 184 | 184 | 7,000 | 920 |
| 2010-05-06 | 194 | 194 | 189 | 190 | 5,000 | 950 |
| 2010-04-30 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2010-04-28 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2010-04-27 | 194 | 195 | 193 | 195 | 13,000 | 975 |
| 2010-04-26 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2010-04-23 | 190 | 190 | 190 | 190 | 9,000 | 950 |
| 2010-04-22 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2010-04-21 | 193 | 193 | 193 | 193 | 2,000 | 965 |
| 2010-04-20 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2010-04-19 | 188 | 192 | 188 | 192 | 2,000 | 960 |
| 2010-04-16 | 194 | 194 | 191 | 191 | 16,000 | 955 |
| 2010-04-15 | 193 | 194 | 193 | 194 | 7,000 | 970 |
| 2010-04-14 | 193 | 193 | 193 | 193 | 6,000 | 965 |
| 2010-04-13 | 189 | 193 | 189 | 193 | 19,000 | 965 |
| 2010-04-12 | 187 | 189 | 187 | 189 | 2,000 | 945 |
| 2010-04-09 | 189 | 194 | 189 | 194 | 5,000 | 970 |
| 2010-04-08 | 187 | 187 | 187 | 187 | 5,000 | 935 |
| 2010-04-07 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2010-04-06 | 188 | 190 | 188 | 190 | 2,000 | 950 |
| 2010-04-05 | 190 | 190 | 185 | 185 | 4,000 | 925 |
| 2010-04-02 | 186 | 199 | 186 | 190 | 27,000 | 950 |
| 2010-04-01 | 181 | 185 | 181 | 185 | 11,000 | 925 |
| 2010-03-31 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2010-03-30 | 179 | 180 | 179 | 180 | 5,000 | 900 |
| 2010-03-29 | 182 | 183 | 177 | 179 | 21,000 | 895 |
| 2010-03-26 | 182 | 182 | 182 | 182 | 5,000 | 910 |
| 2010-03-23 | 181 | 181 | 181 | 181 | 4,000 | 905 |
| 2010-03-18 | 184 | 184 | 180 | 180 | 11,000 | 900 |
| 2010-03-17 | 184 | 184 | 184 | 184 | 8,000 | 920 |
| 2010-03-16 | 181 | 183 | 181 | 183 | 9,000 | 915 |
| 2010-03-15 | 183 | 183 | 181 | 181 | 14,000 | 905 |
| 2010-03-12 | 181 | 185 | 181 | 185 | 4,000 | 925 |
| 2010-03-11 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2010-03-09 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2010-03-04 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2010-03-03 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2010-03-01 | 180 | 180 | 180 | 180 | 8,000 | 900 |
| 2010-02-26 | 178 | 180 | 178 | 180 | 3,000 | 900 |
| 2010-02-25 | 177 | 178 | 177 | 178 | 3,000 | 890 |
| 2010-02-24 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2010-02-23 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2010-02-22 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 2010-02-19 | 177 | 180 | 175 | 180 | 13,000 | 900 |
| 2010-02-18 | 182 | 182 | 182 | 182 | 8,000 | 910 |
| 2010-02-17 | 183 | 183 | 176 | 182 | 12,000 | 910 |
| 2010-02-16 | 186 | 186 | 183 | 183 | 9,000 | 915 |
| 2010-02-15 | 183 | 186 | 183 | 186 | 13,000 | 930 |
| 2010-02-12 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2010-02-10 | 185 | 186 | 185 | 186 | 4,000 | 930 |
| 2010-02-08 | 185 | 186 | 184 | 186 | 4,000 | 930 |
| 2010-02-05 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2010-02-04 | 186 | 188 | 183 | 183 | 18,000 | 915 |
| 2010-02-03 | 190 | 191 | 190 | 191 | 5,000 | 955 |
| 2010-01-28 | 193 | 193 | 193 | 193 | 3,000 | 965 |
| 2010-01-26 | 187 | 189 | 187 | 189 | 3,000 | 945 |
| 2010-01-25 | 194 | 195 | 186 | 186 | 6,000 | 930 |
| 2010-01-22 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2010-01-21 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2010-01-19 | 200 | 200 | 197 | 197 | 2,000 | 985 |
| 2010-01-18 | 203 | 203 | 203 | 203 | 10,000 | 1,015 |
| 2010-01-15 | 203 | 203 | 203 | 203 | 11,000 | 1,015 |
| 2010-01-14 | 203 | 203 | 203 | 203 | 7,000 | 1,015 |
| 2010-01-13 | 203 | 203 | 196 | 203 | 11,000 | 1,015 |
| 2010-01-12 | 209 | 210 | 203 | 203 | 10,000 | 1,015 |
| 2010-01-08 | 204 | 204 | 203 | 203 | 12,000 | 1,015 |
| 2010-01-07 | 197 | 197 | 197 | 197 | 1,000 | 985 |
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
