7975 (株)リヒトラブ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 173 | 178 | 173 | 178 | 6,000 | 890 |
| 2012-12-27 | 171 | 172 | 171 | 172 | 9,000 | 860 |
| 2012-12-26 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2012-12-25 | 167 | 169 | 167 | 168 | 3,000 | 840 |
| 2012-12-21 | 169 | 169 | 167 | 167 | 8,000 | 835 |
| 2012-12-20 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2012-12-19 | 169 | 169 | 169 | 169 | 3,000 | 845 |
| 2012-12-18 | 174 | 174 | 167 | 171 | 18,000 | 855 |
| 2012-12-17 | 176 | 176 | 173 | 173 | 8,000 | 865 |
| 2012-12-14 | 175 | 177 | 175 | 177 | 7,000 | 885 |
| 2012-12-13 | 175 | 175 | 175 | 175 | 8,000 | 875 |
| 2012-12-12 | 175 | 175 | 175 | 175 | 6,000 | 875 |
| 2012-12-11 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2012-12-10 | 176 | 176 | 175 | 176 | 14,000 | 880 |
| 2012-12-07 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2012-12-06 | 176 | 176 | 175 | 175 | 2,000 | 875 |
| 2012-12-05 | 174 | 178 | 174 | 178 | 4,000 | 890 |
| 2012-12-04 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2012-12-03 | 176 | 179 | 175 | 179 | 5,000 | 895 |
| 2012-11-30 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2012-11-29 | 178 | 178 | 177 | 177 | 2,000 | 885 |
| 2012-11-28 | 177 | 181 | 177 | 181 | 2,000 | 905 |
| 2012-11-27 | 177 | 182 | 177 | 182 | 22,000 | 910 |
| 2012-11-26 | 175 | 178 | 175 | 177 | 3,000 | 885 |
| 2012-11-22 | 176 | 176 | 175 | 175 | 2,000 | 875 |
| 2012-11-21 | 174 | 179 | 174 | 179 | 3,000 | 895 |
| 2012-11-20 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2012-11-19 | 178 | 179 | 176 | 176 | 3,000 | 880 |
| 2012-11-16 | 180 | 182 | 179 | 182 | 11,000 | 910 |
| 2012-11-15 | 186 | 187 | 177 | 179 | 16,000 | 895 |
| 2012-11-14 | 187 | 192 | 181 | 186 | 11,000 | 930 |
| 2012-11-13 | 179 | 187 | 179 | 187 | 7,000 | 935 |
| 2012-10-26 | 176 | 177 | 172 | 177 | 7,000 | 885 |
| 2012-10-25 | 177 | 177 | 166 | 176 | 17,000 | 880 |
| 2012-10-18 | 177 | 177 | 177 | 177 | 7,000 | 885 |
| 2012-10-17 | 177 | 177 | 177 | 177 | 6,000 | 885 |
| 2012-10-16 | 174 | 178 | 174 | 178 | 7,000 | 890 |
| 2012-10-15 | 174 | 174 | 172 | 172 | 8,000 | 860 |
| 2012-10-12 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2012-10-10 | 176 | 176 | 170 | 175 | 6,000 | 875 |
| 2012-10-09 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2012-10-04 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2012-10-02 | 167 | 167 | 167 | 167 | 9,000 | 835 |
| 2012-09-28 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2012-09-27 | 172 | 172 | 172 | 172 | 4,000 | 860 |
| 2012-09-26 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 2012-09-25 | 184 | 184 | 169 | 172 | 52,000 | 860 |
| 2012-09-24 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 2012-09-19 | 183 | 184 | 182 | 182 | 9,000 | 910 |
| 2012-09-18 | 181 | 182 | 181 | 182 | 5,000 | 910 |
| 2012-09-14 | 182 | 182 | 181 | 181 | 6,000 | 905 |
| 2012-09-13 | 182 | 182 | 178 | 180 | 9,000 | 900 |
| 2012-09-10 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2012-09-07 | 181 | 181 | 178 | 178 | 6,000 | 890 |
| 2012-09-05 | 180 | 180 | 180 | 180 | 8,000 | 900 |
| 2012-08-31 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2012-08-29 | 192 | 197 | 184 | 184 | 12,000 | 920 |
| 2012-08-27 | 188 | 188 | 188 | 188 | 3,000 | 940 |
| 2012-08-23 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2012-08-22 | 191 | 191 | 190 | 190 | 4,000 | 950 |
| 2012-08-21 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2012-08-17 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2012-08-16 | 192 | 200 | 192 | 192 | 9,000 | 960 |
| 2012-08-15 | 191 | 191 | 191 | 191 | 5,000 | 955 |
| 2012-08-14 | 191 | 191 | 191 | 191 | 5,000 | 955 |
| 2012-08-13 | 189 | 192 | 189 | 192 | 5,000 | 960 |
| 2012-08-10 | 190 | 193 | 189 | 189 | 10,000 | 945 |
| 2012-08-08 | 190 | 190 | 189 | 189 | 6,000 | 945 |
| 2012-07-30 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2012-07-27 | 190 | 190 | 189 | 189 | 2,000 | 945 |
| 2012-07-25 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2012-07-19 | 190 | 190 | 189 | 189 | 11,000 | 945 |
| 2012-07-18 | 189 | 189 | 189 | 189 | 5,000 | 945 |
| 2012-07-17 | 185 | 185 | 185 | 185 | 5,000 | 925 |
| 2012-07-13 | 181 | 185 | 181 | 185 | 7,000 | 925 |
| 2012-07-12 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2012-07-10 | 183 | 183 | 182 | 182 | 7,000 | 910 |
| 2012-07-05 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2012-06-28 | 184 | 184 | 181 | 181 | 4,000 | 905 |
| 2012-06-27 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 2012-06-22 | 180 | 180 | 180 | 180 | 10,000 | 900 |
| 2012-06-18 | 185 | 185 | 185 | 185 | 9,000 | 925 |
| 2012-06-15 | 184 | 185 | 184 | 185 | 6,000 | 925 |
| 2012-06-14 | 184 | 184 | 184 | 184 | 5,000 | 920 |
| 2012-06-13 | 184 | 184 | 184 | 184 | 5,000 | 920 |
| 2012-06-11 | 176 | 186 | 176 | 186 | 6,000 | 930 |
| 2012-06-08 | 175 | 179 | 175 | 179 | 4,000 | 895 |
| 2012-06-06 | 181 | 184 | 181 | 184 | 4,000 | 920 |
| 2012-05-31 | 184 | 186 | 182 | 186 | 3,000 | 930 |
| 2012-05-30 | 189 | 189 | 189 | 189 | 2,000 | 945 |
| 2012-05-29 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2012-05-28 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2012-05-25 | 188 | 188 | 187 | 188 | 16,000 | 940 |
| 2012-05-24 | 187 | 187 | 187 | 187 | 5,000 | 935 |
| 2012-05-23 | 185 | 188 | 184 | 188 | 3,000 | 940 |
| 2012-05-21 | 184 | 187 | 182 | 187 | 4,000 | 935 |
| 2012-05-18 | 189 | 189 | 186 | 186 | 3,000 | 930 |
| 2012-05-17 | 189 | 189 | 188 | 188 | 15,000 | 940 |
| 2012-05-16 | 190 | 190 | 190 | 190 | 13,000 | 950 |
| 2012-05-15 | 191 | 191 | 185 | 190 | 20,000 | 950 |
| 2012-05-14 | 191 | 191 | 191 | 191 | 13,000 | 955 |
| 2012-05-11 | 195 | 195 | 191 | 191 | 8,000 | 955 |
| 2012-05-10 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2012-05-09 | 191 | 192 | 190 | 192 | 9,000 | 960 |
| 2012-05-07 | 191 | 191 | 191 | 191 | 3,000 | 955 |
| 2012-05-01 | 194 | 195 | 189 | 194 | 7,000 | 970 |
| 2012-04-27 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2012-04-26 | 191 | 192 | 191 | 192 | 4,000 | 960 |
| 2012-04-25 | 189 | 190 | 189 | 190 | 2,000 | 950 |
| 2012-04-24 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2012-04-20 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2012-04-19 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2012-04-18 | 187 | 187 | 187 | 187 | 12,000 | 935 |
| 2012-04-17 | 187 | 187 | 187 | 187 | 5,000 | 935 |
| 2012-04-16 | 187 | 187 | 187 | 187 | 7,000 | 935 |
| 2012-04-13 | 191 | 191 | 185 | 187 | 19,000 | 935 |
| 2012-04-12 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2012-04-11 | 187 | 187 | 187 | 187 | 2,000 | 935 |
| 2012-04-06 | 188 | 188 | 186 | 186 | 3,000 | 930 |
| 2012-04-05 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2012-04-04 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2012-04-03 | 188 | 188 | 188 | 188 | 9,000 | 940 |
| 2012-03-28 | 191 | 193 | 190 | 193 | 8,000 | 965 |
| 2012-03-27 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2012-03-21 | 190 | 190 | 187 | 188 | 6,000 | 940 |
| 2012-03-16 | 189 | 192 | 189 | 192 | 9,000 | 960 |
| 2012-03-15 | 187 | 190 | 187 | 189 | 7,000 | 945 |
| 2012-03-14 | 188 | 188 | 187 | 187 | 6,000 | 935 |
| 2012-03-13 | 188 | 188 | 183 | 183 | 11,000 | 915 |
| 2012-03-12 | 185 | 192 | 185 | 192 | 16,000 | 960 |
| 2012-03-09 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2012-03-08 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 2012-03-06 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2012-03-02 | 192 | 192 | 191 | 191 | 2,000 | 955 |
| 2012-03-01 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2012-02-28 | 193 | 193 | 193 | 193 | 5,000 | 965 |
| 2012-02-27 | 193 | 195 | 193 | 193 | 4,000 | 965 |
| 2012-02-24 | 193 | 193 | 192 | 192 | 8,000 | 960 |
| 2012-02-23 | 195 | 198 | 195 | 198 | 2,000 | 990 |
| 2012-02-22 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2012-02-17 | 192 | 192 | 192 | 192 | 2,000 | 960 |
| 2012-02-16 | 192 | 192 | 192 | 192 | 7,000 | 960 |
| 2012-02-15 | 190 | 192 | 190 | 192 | 6,000 | 960 |
| 2012-02-14 | 190 | 190 | 190 | 190 | 10,000 | 950 |
| 2012-02-13 | 191 | 193 | 190 | 190 | 13,000 | 950 |
| 2012-02-10 | 193 | 193 | 190 | 190 | 4,000 | 950 |
| 2012-02-09 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2012-02-08 | 189 | 190 | 189 | 190 | 2,000 | 950 |
| 2012-02-07 | 192 | 192 | 192 | 192 | 2,000 | 960 |
| 2012-02-06 | 194 | 197 | 190 | 190 | 6,000 | 950 |
| 2012-02-03 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2012-02-02 | 190 | 190 | 189 | 189 | 4,000 | 945 |
| 2012-02-01 | 191 | 191 | 190 | 190 | 2,000 | 950 |
| 2012-01-30 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2012-01-27 | 196 | 196 | 192 | 192 | 9,000 | 960 |
| 2012-01-26 | 191 | 196 | 191 | 196 | 2,000 | 980 |
| 2012-01-23 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2012-01-19 | 187 | 187 | 187 | 187 | 3,000 | 935 |
| 2012-01-18 | 192 | 192 | 192 | 192 | 13,000 | 960 |
| 2012-01-17 | 195 | 195 | 190 | 192 | 8,000 | 960 |
| 2012-01-16 | 197 | 197 | 197 | 197 | 6,000 | 985 |
| 2012-01-13 | 198 | 198 | 198 | 198 | 5,000 | 990 |
| 2012-01-12 | 193 | 199 | 191 | 199 | 9,000 | 995 |
| 2012-01-11 | 191 | 195 | 191 | 195 | 4,000 | 975 |
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
