7975 (株)リヒトラブ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-27 | 185 | 190 | 185 | 190 | 2,000 | 950 |
| 2011-12-26 | 187 | 187 | 187 | 187 | 6,000 | 935 |
| 2011-12-16 | 187 | 187 | 187 | 187 | 8,000 | 935 |
| 2011-12-15 | 188 | 188 | 188 | 188 | 6,000 | 940 |
| 2011-12-14 | 186 | 188 | 186 | 188 | 6,000 | 940 |
| 2011-12-13 | 186 | 187 | 186 | 186 | 8,000 | 930 |
| 2011-12-12 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2011-12-09 | 183 | 183 | 183 | 183 | 6,000 | 915 |
| 2011-12-07 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2011-12-06 | 185 | 187 | 181 | 187 | 12,000 | 935 |
| 2011-12-05 | 186 | 186 | 185 | 185 | 4,000 | 925 |
| 2011-12-02 | 186 | 186 | 185 | 185 | 8,000 | 925 |
| 2011-12-01 | 188 | 188 | 187 | 187 | 4,000 | 935 |
| 2011-11-30 | 191 | 191 | 189 | 189 | 3,000 | 945 |
| 2011-11-28 | 191 | 191 | 187 | 187 | 4,000 | 935 |
| 2011-11-25 | 189 | 191 | 188 | 191 | 8,000 | 955 |
| 2011-11-24 | 190 | 190 | 189 | 189 | 4,000 | 945 |
| 2011-11-22 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2011-11-21 | 192 | 192 | 191 | 191 | 3,000 | 955 |
| 2011-11-18 | 195 | 195 | 192 | 192 | 4,000 | 960 |
| 2011-11-17 | 198 | 198 | 198 | 198 | 11,000 | 990 |
| 2011-11-16 | 198 | 198 | 198 | 198 | 5,000 | 990 |
| 2011-11-15 | 195 | 197 | 193 | 193 | 6,000 | 965 |
| 2011-11-14 | 190 | 195 | 190 | 195 | 6,000 | 975 |
| 2011-11-10 | 193 | 193 | 190 | 190 | 8,000 | 950 |
| 2011-11-09 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2011-10-31 | 195 | 195 | 194 | 194 | 3,000 | 970 |
| 2011-10-28 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 2011-10-27 | 198 | 201 | 198 | 201 | 2,000 | 1,005 |
| 2011-10-26 | 196 | 196 | 196 | 196 | 6,000 | 980 |
| 2011-10-24 | 196 | 196 | 195 | 195 | 3,000 | 975 |
| 2011-10-21 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2011-10-19 | 196 | 196 | 196 | 196 | 5,000 | 980 |
| 2011-10-18 | 195 | 195 | 195 | 195 | 7,000 | 975 |
| 2011-10-17 | 196 | 196 | 196 | 196 | 5,000 | 980 |
| 2011-10-14 | 196 | 196 | 196 | 196 | 6,000 | 980 |
| 2011-10-13 | 198 | 198 | 198 | 198 | 6,000 | 990 |
| 2011-10-12 | 188 | 198 | 188 | 198 | 8,000 | 990 |
| 2011-10-11 | 189 | 191 | 189 | 191 | 3,000 | 955 |
| 2011-10-07 | 194 | 194 | 187 | 187 | 6,000 | 935 |
| 2011-10-06 | 199 | 199 | 198 | 198 | 4,000 | 990 |
| 2011-10-05 | 193 | 195 | 193 | 195 | 2,000 | 975 |
| 2011-10-04 | 194 | 197 | 194 | 197 | 3,000 | 985 |
| 2011-10-03 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2011-09-30 | 191 | 191 | 191 | 191 | 4,000 | 955 |
| 2011-09-28 | 196 | 196 | 196 | 196 | 3,000 | 980 |
| 2011-09-26 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 2011-09-22 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2011-09-20 | 200 | 200 | 186 | 188 | 13,000 | 940 |
| 2011-09-16 | 197 | 200 | 197 | 200 | 15,000 | 1,000 |
| 2011-09-15 | 197 | 197 | 196 | 196 | 7,000 | 980 |
| 2011-09-14 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 2011-09-13 | 195 | 200 | 195 | 200 | 10,000 | 1,000 |
| 2011-09-07 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2011-09-06 | 194 | 195 | 190 | 195 | 4,000 | 975 |
| 2011-09-02 | 189 | 189 | 189 | 189 | 2,000 | 945 |
| 2011-08-29 | 188 | 188 | 188 | 188 | 3,000 | 940 |
| 2011-08-26 | 188 | 188 | 188 | 188 | 4,000 | 940 |
| 2011-08-25 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 2011-08-19 | 183 | 188 | 183 | 188 | 3,000 | 940 |
| 2011-08-18 | 189 | 193 | 189 | 193 | 8,000 | 965 |
| 2011-08-17 | 184 | 189 | 184 | 189 | 6,000 | 945 |
| 2011-08-16 | 184 | 184 | 184 | 184 | 7,000 | 920 |
| 2011-08-15 | 184 | 184 | 184 | 184 | 6,000 | 920 |
| 2011-08-12 | 180 | 185 | 180 | 185 | 2,000 | 925 |
| 2011-08-11 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2011-08-10 | 180 | 180 | 175 | 175 | 4,000 | 875 |
| 2011-08-09 | 175 | 180 | 175 | 180 | 2,000 | 900 |
| 2011-08-08 | 182 | 182 | 180 | 180 | 2,000 | 900 |
| 2011-08-05 | 185 | 185 | 185 | 185 | 6,000 | 925 |
| 2011-08-04 | 190 | 190 | 187 | 188 | 11,000 | 940 |
| 2011-08-03 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2011-07-29 | 188 | 189 | 188 | 189 | 4,000 | 945 |
| 2011-07-28 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2011-07-26 | 197 | 197 | 197 | 197 | 4,000 | 985 |
| 2011-07-25 | 198 | 198 | 195 | 197 | 8,000 | 985 |
| 2011-07-21 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2011-07-20 | 195 | 195 | 192 | 192 | 2,000 | 960 |
| 2011-07-19 | 197 | 197 | 197 | 197 | 8,000 | 985 |
| 2011-07-15 | 193 | 193 | 193 | 193 | 6,000 | 965 |
| 2011-07-14 | 193 | 193 | 193 | 193 | 6,000 | 965 |
| 2011-07-13 | 193 | 197 | 193 | 197 | 11,000 | 985 |
| 2011-07-11 | 197 | 197 | 191 | 193 | 20,000 | 965 |
| 2011-07-08 | 195 | 197 | 192 | 197 | 7,000 | 985 |
| 2011-07-06 | 186 | 191 | 186 | 191 | 11,000 | 955 |
| 2011-06-27 | 185 | 185 | 185 | 185 | 5,000 | 925 |
| 2011-06-24 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2011-06-22 | 185 | 185 | 185 | 185 | 4,000 | 925 |
| 2011-06-21 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 2011-06-17 | 185 | 185 | 185 | 185 | 5,000 | 925 |
| 2011-06-16 | 188 | 190 | 188 | 190 | 8,000 | 950 |
| 2011-06-15 | 188 | 188 | 188 | 188 | 7,000 | 940 |
| 2011-06-14 | 189 | 189 | 188 | 188 | 6,000 | 940 |
| 2011-06-13 | 185 | 185 | 185 | 185 | 5,000 | 925 |
| 2011-06-10 | 189 | 190 | 186 | 190 | 3,000 | 950 |
| 2011-06-09 | 184 | 189 | 184 | 189 | 4,000 | 945 |
| 2011-06-06 | 180 | 180 | 180 | 180 | 5,000 | 900 |
| 2011-06-01 | 185 | 185 | 185 | 185 | 15,000 | 925 |
| 2011-05-30 | 191 | 191 | 190 | 190 | 2,000 | 950 |
| 2011-05-27 | 189 | 199 | 189 | 191 | 14,000 | 955 |
| 2011-05-26 | 192 | 192 | 189 | 189 | 5,000 | 945 |
| 2011-05-25 | 185 | 195 | 185 | 187 | 6,000 | 935 |
| 2011-05-24 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2011-05-20 | 185 | 185 | 182 | 182 | 2,000 | 910 |
| 2011-05-19 | 185 | 185 | 185 | 185 | 8,000 | 925 |
| 2011-05-18 | 198 | 198 | 193 | 193 | 19,000 | 965 |
| 2011-05-17 | 190 | 200 | 190 | 200 | 23,000 | 1,000 |
| 2011-05-16 | 181 | 181 | 181 | 181 | 14,000 | 905 |
| 2011-05-13 | 181 | 181 | 181 | 181 | 18,000 | 905 |
| 2011-05-12 | 181 | 181 | 181 | 181 | 7,000 | 905 |
| 2011-05-10 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2011-05-09 | 176 | 176 | 175 | 175 | 2,000 | 875 |
| 2011-05-06 | 177 | 177 | 177 | 177 | 2,000 | 885 |
| 2011-04-27 | 174 | 174 | 174 | 174 | 2,000 | 870 |
| 2011-04-26 | 174 | 174 | 174 | 174 | 5,000 | 870 |
| 2011-04-25 | 172 | 174 | 172 | 174 | 2,000 | 870 |
| 2011-04-21 | 170 | 170 | 170 | 170 | 21,000 | 850 |
| 2011-04-20 | 175 | 175 | 174 | 174 | 4,000 | 870 |
| 2011-04-18 | 176 | 176 | 176 | 176 | 9,000 | 880 |
| 2011-04-15 | 175 | 179 | 175 | 176 | 28,000 | 880 |
| 2011-04-14 | 178 | 178 | 175 | 175 | 7,000 | 875 |
| 2011-04-13 | 178 | 178 | 178 | 178 | 7,000 | 890 |
| 2011-04-12 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2011-04-11 | 173 | 179 | 173 | 179 | 12,000 | 895 |
| 2011-04-07 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2011-04-06 | 179 | 180 | 179 | 180 | 2,000 | 900 |
| 2011-04-01 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2011-03-28 | 181 | 181 | 181 | 181 | 4,000 | 905 |
| 2011-03-25 | 181 | 181 | 181 | 181 | 2,000 | 905 |
| 2011-03-18 | 181 | 181 | 181 | 181 | 2,000 | 905 |
| 2011-03-17 | 173 | 186 | 173 | 186 | 11,000 | 930 |
| 2011-03-16 | 173 | 173 | 173 | 173 | 6,000 | 865 |
| 2011-03-15 | 173 | 173 | 173 | 173 | 7,000 | 865 |
| 2011-03-14 | 173 | 173 | 173 | 173 | 6,000 | 865 |
| 2011-03-11 | 177 | 178 | 177 | 178 | 3,000 | 890 |
| 2011-03-10 | 178 | 179 | 178 | 179 | 19,000 | 895 |
| 2011-03-09 | 188 | 188 | 186 | 186 | 4,000 | 930 |
| 2011-03-08 | 194 | 194 | 191 | 191 | 4,000 | 955 |
| 2011-03-07 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2011-03-04 | 184 | 189 | 184 | 189 | 2,000 | 945 |
| 2011-03-03 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2011-02-28 | 189 | 189 | 187 | 187 | 6,000 | 935 |
| 2011-02-25 | 189 | 189 | 189 | 189 | 3,000 | 945 |
| 2011-02-24 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2011-02-23 | 206 | 206 | 193 | 193 | 7,000 | 965 |
| 2011-02-17 | 200 | 205 | 200 | 205 | 11,000 | 1,025 |
| 2011-02-16 | 200 | 200 | 200 | 200 | 10,000 | 1,000 |
| 2011-02-15 | 200 | 200 | 200 | 200 | 9,000 | 1,000 |
| 2011-02-14 | 202 | 202 | 198 | 200 | 11,000 | 1,000 |
| 2011-02-10 | 202 | 202 | 202 | 202 | 11,000 | 1,010 |
| 2011-02-09 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2011-01-31 | 200 | 200 | 195 | 195 | 12,000 | 975 |
| 2011-01-28 | 206 | 206 | 205 | 206 | 12,000 | 1,030 |
| 2011-01-27 | 198 | 198 | 198 | 198 | 6,000 | 990 |
| 2011-01-25 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2011-01-21 | 192 | 192 | 189 | 189 | 5,000 | 945 |
| 2011-01-20 | 195 | 195 | 195 | 195 | 5,000 | 975 |
| 2011-01-19 | 195 | 195 | 195 | 195 | 7,000 | 975 |
| 2011-01-18 | 195 | 195 | 195 | 195 | 14,000 | 975 |
| 2011-01-17 | 200 | 200 | 195 | 195 | 18,000 | 975 |
| 2011-01-14 | 205 | 205 | 198 | 200 | 16,000 | 1,000 |
| 2011-01-13 | 212 | 212 | 200 | 206 | 23,000 | 1,030 |
| 2011-01-12 | 208 | 212 | 208 | 212 | 6,000 | 1,060 |
| 2011-01-11 | 205 | 205 | 201 | 205 | 6,000 | 1,025 |
| 2011-01-07 | 200 | 205 | 198 | 205 | 13,000 | 1,025 |
| 2011-01-06 | 195 | 200 | 195 | 200 | 10,000 | 1,000 |
| 2011-01-04 | 189 | 190 | 189 | 190 | 4,000 | 950 |
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
