7975 (株)リヒトラブ の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 188 | 188 | 188 | 188 | 3,000 | 940 |
| 2013-12-27 | 185 | 185 | 184 | 184 | 3,000 | 920 |
| 2013-12-26 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2013-12-25 | 184 | 184 | 180 | 181 | 5,000 | 905 |
| 2013-12-24 | 182 | 184 | 180 | 184 | 21,000 | 920 |
| 2013-12-20 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2013-12-19 | 182 | 183 | 181 | 182 | 7,000 | 910 |
| 2013-12-18 | 185 | 185 | 183 | 183 | 11,000 | 915 |
| 2013-12-17 | 185 | 185 | 185 | 185 | 5,000 | 925 |
| 2013-12-16 | 188 | 188 | 182 | 185 | 24,000 | 925 |
| 2013-12-13 | 186 | 188 | 186 | 188 | 8,000 | 940 |
| 2013-12-12 | 188 | 188 | 185 | 186 | 8,000 | 930 |
| 2013-12-11 | 190 | 190 | 186 | 186 | 22,000 | 930 |
| 2013-12-10 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 2013-12-09 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 2013-12-06 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2013-12-05 | 187 | 189 | 187 | 187 | 5,000 | 935 |
| 2013-12-04 | 186 | 188 | 186 | 187 | 5,000 | 935 |
| 2013-12-02 | 186 | 186 | 186 | 186 | 2,000 | 930 |
| 2013-11-29 | 188 | 188 | 185 | 185 | 10,000 | 925 |
| 2013-11-28 | 187 | 187 | 187 | 187 | 5,000 | 935 |
| 2013-11-27 | 185 | 186 | 185 | 186 | 2,000 | 930 |
| 2013-11-26 | 183 | 186 | 183 | 186 | 12,000 | 930 |
| 2013-11-25 | 184 | 184 | 183 | 183 | 8,000 | 915 |
| 2013-11-22 | 183 | 184 | 183 | 183 | 23,000 | 915 |
| 2013-11-21 | 184 | 184 | 183 | 183 | 3,000 | 915 |
| 2013-11-20 | 184 | 184 | 182 | 184 | 12,000 | 920 |
| 2013-11-19 | 184 | 184 | 184 | 184 | 16,000 | 920 |
| 2013-11-18 | 187 | 187 | 187 | 187 | 3,000 | 935 |
| 2013-11-15 | 185 | 186 | 185 | 186 | 6,000 | 930 |
| 2013-11-14 | 184 | 185 | 184 | 185 | 10,000 | 925 |
| 2013-11-13 | 184 | 184 | 184 | 184 | 12,000 | 920 |
| 2013-11-12 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2013-11-11 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2013-11-07 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2013-11-06 | 182 | 182 | 182 | 182 | 3,000 | 910 |
| 2013-11-05 | 183 | 183 | 183 | 183 | 3,000 | 915 |
| 2013-11-01 | 183 | 183 | 183 | 183 | 3,000 | 915 |
| 2013-10-31 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2013-10-30 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2013-10-29 | 185 | 185 | 185 | 185 | 4,000 | 925 |
| 2013-10-28 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2013-10-25 | 186 | 186 | 182 | 182 | 39,000 | 910 |
| 2013-10-24 | 190 | 190 | 185 | 186 | 16,000 | 930 |
| 2013-10-23 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2013-10-21 | 193 | 193 | 193 | 193 | 3,000 | 965 |
| 2013-10-18 | 193 | 193 | 193 | 193 | 11,000 | 965 |
| 2013-10-17 | 193 | 193 | 193 | 193 | 5,000 | 965 |
| 2013-10-16 | 193 | 193 | 188 | 188 | 7,000 | 940 |
| 2013-10-15 | 189 | 195 | 189 | 193 | 9,000 | 965 |
| 2013-10-11 | 190 | 190 | 189 | 189 | 4,000 | 945 |
| 2013-10-10 | 190 | 191 | 190 | 191 | 6,000 | 955 |
| 2013-10-09 | 188 | 190 | 188 | 190 | 4,000 | 950 |
| 2013-10-08 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2013-10-07 | 190 | 192 | 185 | 190 | 20,000 | 950 |
| 2013-10-04 | 189 | 189 | 185 | 185 | 4,000 | 925 |
| 2013-10-03 | 194 | 194 | 188 | 188 | 7,000 | 940 |
| 2013-10-02 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2013-10-01 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2013-09-30 | 192 | 193 | 192 | 193 | 4,000 | 965 |
| 2013-09-27 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2013-09-26 | 198 | 198 | 198 | 198 | 9,000 | 990 |
| 2013-09-25 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2013-09-19 | 198 | 198 | 195 | 195 | 8,000 | 975 |
| 2013-09-18 | 198 | 198 | 198 | 198 | 5,000 | 990 |
| 2013-09-17 | 196 | 198 | 196 | 198 | 8,000 | 990 |
| 2013-09-13 | 199 | 199 | 194 | 194 | 6,000 | 970 |
| 2013-09-12 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2013-09-06 | 198 | 198 | 194 | 198 | 3,000 | 990 |
| 2013-09-05 | 191 | 201 | 191 | 201 | 3,000 | 1,005 |
| 2013-09-04 | 197 | 197 | 194 | 194 | 5,000 | 970 |
| 2013-09-03 | 205 | 205 | 199 | 199 | 13,000 | 995 |
| 2013-09-02 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 2013-08-28 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2013-08-27 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 2013-08-26 | 207 | 207 | 207 | 207 | 5,000 | 1,035 |
| 2013-08-23 | 207 | 207 | 207 | 207 | 3,000 | 1,035 |
| 2013-08-22 | 212 | 212 | 211 | 211 | 3,000 | 1,055 |
| 2013-08-20 | 213 | 213 | 212 | 212 | 3,000 | 1,060 |
| 2013-08-19 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 2013-08-16 | 213 | 213 | 213 | 213 | 8,000 | 1,065 |
| 2013-08-15 | 213 | 213 | 213 | 213 | 6,000 | 1,065 |
| 2013-08-14 | 213 | 213 | 213 | 213 | 6,000 | 1,065 |
| 2013-08-13 | 212 | 213 | 212 | 213 | 8,000 | 1,065 |
| 2013-08-12 | 202 | 202 | 202 | 202 | 6,000 | 1,010 |
| 2013-08-09 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2013-08-08 | 198 | 198 | 197 | 197 | 3,000 | 985 |
| 2013-08-07 | 197 | 198 | 193 | 198 | 8,000 | 990 |
| 2013-08-06 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2013-08-05 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2013-08-02 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2013-08-01 | 202 | 202 | 200 | 200 | 9,000 | 1,000 |
| 2013-07-31 | 202 | 202 | 202 | 202 | 4,000 | 1,010 |
| 2013-07-30 | 202 | 202 | 202 | 202 | 4,000 | 1,010 |
| 2013-07-29 | 198 | 203 | 198 | 203 | 17,000 | 1,015 |
| 2013-07-26 | 196 | 198 | 196 | 198 | 8,000 | 990 |
| 2013-07-25 | 196 | 196 | 196 | 196 | 3,000 | 980 |
| 2013-07-24 | 195 | 196 | 194 | 194 | 9,000 | 970 |
| 2013-07-23 | 195 | 208 | 193 | 194 | 64,000 | 970 |
| 2013-07-22 | 187 | 190 | 187 | 190 | 3,000 | 950 |
| 2013-07-19 | 190 | 190 | 190 | 190 | 7,000 | 950 |
| 2013-07-18 | 188 | 190 | 188 | 190 | 7,000 | 950 |
| 2013-07-17 | 189 | 189 | 187 | 187 | 8,000 | 935 |
| 2013-07-16 | 190 | 194 | 189 | 189 | 7,000 | 945 |
| 2013-07-12 | 187 | 187 | 185 | 185 | 3,000 | 925 |
| 2013-07-11 | 189 | 189 | 189 | 189 | 5,000 | 945 |
| 2013-07-10 | 197 | 197 | 188 | 188 | 23,000 | 940 |
| 2013-07-09 | 188 | 197 | 188 | 197 | 23,000 | 985 |
| 2013-07-08 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2013-07-03 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2013-07-01 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2013-06-28 | 189 | 189 | 189 | 189 | 4,000 | 945 |
| 2013-06-27 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2013-06-26 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2013-06-18 | 183 | 183 | 183 | 183 | 7,000 | 915 |
| 2013-06-17 | 181 | 181 | 180 | 180 | 7,000 | 900 |
| 2013-06-14 | 180 | 183 | 180 | 181 | 7,000 | 905 |
| 2013-06-13 | 180 | 180 | 180 | 180 | 5,000 | 900 |
| 2013-06-12 | 178 | 180 | 178 | 180 | 3,000 | 900 |
| 2013-06-10 | 176 | 179 | 176 | 179 | 5,000 | 895 |
| 2013-06-07 | 178 | 178 | 175 | 178 | 8,000 | 890 |
| 2013-06-05 | 180 | 180 | 178 | 178 | 4,000 | 890 |
| 2013-06-04 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2013-06-03 | 180 | 185 | 180 | 185 | 6,000 | 925 |
| 2013-05-31 | 180 | 182 | 180 | 182 | 11,000 | 910 |
| 2013-05-30 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2013-05-29 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2013-05-28 | 189 | 189 | 189 | 189 | 12,000 | 945 |
| 2013-05-27 | 186 | 189 | 186 | 189 | 3,000 | 945 |
| 2013-05-24 | 186 | 186 | 185 | 185 | 2,000 | 925 |
| 2013-05-23 | 188 | 188 | 186 | 186 | 5,000 | 930 |
| 2013-05-22 | 190 | 190 | 190 | 190 | 10,000 | 950 |
| 2013-05-21 | 187 | 188 | 186 | 186 | 5,000 | 930 |
| 2013-05-20 | 187 | 190 | 187 | 190 | 8,000 | 950 |
| 2013-05-17 | 182 | 185 | 182 | 183 | 18,000 | 915 |
| 2013-05-16 | 194 | 194 | 192 | 192 | 20,000 | 960 |
| 2013-05-15 | 192 | 192 | 192 | 192 | 24,000 | 960 |
| 2013-05-14 | 191 | 197 | 191 | 197 | 19,000 | 985 |
| 2013-05-13 | 188 | 194 | 188 | 191 | 25,000 | 955 |
| 2013-05-09 | 184 | 185 | 184 | 185 | 4,000 | 925 |
| 2013-05-08 | 181 | 184 | 181 | 184 | 9,000 | 920 |
| 2013-05-07 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2013-05-02 | 179 | 179 | 179 | 179 | 4,000 | 895 |
| 2013-05-01 | 180 | 180 | 178 | 178 | 4,000 | 890 |
| 2013-04-30 | 179 | 179 | 179 | 179 | 3,000 | 895 |
| 2013-04-26 | 178 | 178 | 178 | 178 | 5,000 | 890 |
| 2013-04-24 | 178 | 178 | 176 | 176 | 3,000 | 880 |
| 2013-04-23 | 180 | 180 | 175 | 177 | 12,000 | 885 |
| 2013-04-22 | 180 | 180 | 177 | 177 | 6,000 | 885 |
| 2013-04-18 | 180 | 180 | 180 | 180 | 12,000 | 900 |
| 2013-04-17 | 179 | 180 | 179 | 180 | 5,000 | 900 |
| 2013-04-16 | 179 | 179 | 179 | 179 | 5,000 | 895 |
| 2013-04-15 | 179 | 180 | 179 | 179 | 8,000 | 895 |
| 2013-04-12 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2013-04-11 | 178 | 179 | 178 | 179 | 3,000 | 895 |
| 2013-04-10 | 175 | 177 | 175 | 177 | 6,000 | 885 |
| 2013-04-09 | 175 | 176 | 175 | 175 | 6,000 | 875 |
| 2013-04-08 | 180 | 180 | 175 | 175 | 4,000 | 875 |
| 2013-04-05 | 174 | 182 | 174 | 180 | 16,000 | 900 |
| 2013-04-04 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2013-04-03 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2013-04-02 | 174 | 174 | 173 | 173 | 2,000 | 865 |
| 2013-04-01 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2013-03-28 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2013-03-26 | 179 | 180 | 179 | 180 | 6,000 | 900 |
| 2013-03-25 | 179 | 179 | 179 | 179 | 3,000 | 895 |
| 2013-03-21 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2013-03-19 | 175 | 177 | 175 | 177 | 3,000 | 885 |
| 2013-03-18 | 180 | 181 | 180 | 180 | 59,000 | 900 |
| 2013-03-15 | 178 | 180 | 178 | 180 | 5,000 | 900 |
| 2013-03-14 | 176 | 180 | 176 | 178 | 8,000 | 890 |
| 2013-03-13 | 176 | 176 | 173 | 173 | 13,000 | 865 |
| 2013-03-12 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 2013-03-08 | 173 | 173 | 172 | 172 | 8,000 | 860 |
| 2013-03-07 | 173 | 173 | 173 | 173 | 10,000 | 865 |
| 2013-03-06 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 2013-03-05 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2013-03-04 | 175 | 175 | 175 | 175 | 5,000 | 875 |
| 2013-03-01 | 172 | 175 | 172 | 175 | 7,000 | 875 |
| 2013-02-28 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2013-02-26 | 179 | 179 | 178 | 178 | 10,000 | 890 |
| 2013-02-25 | 178 | 179 | 178 | 179 | 5,000 | 895 |
| 2013-02-22 | 178 | 178 | 178 | 178 | 11,000 | 890 |
| 2013-02-21 | 179 | 180 | 179 | 180 | 2,000 | 900 |
| 2013-02-20 | 180 | 182 | 178 | 182 | 22,000 | 910 |
| 2013-02-19 | 183 | 184 | 183 | 184 | 5,000 | 920 |
| 2013-02-18 | 185 | 185 | 180 | 183 | 13,000 | 915 |
| 2013-02-15 | 185 | 185 | 185 | 185 | 6,000 | 925 |
| 2013-02-14 | 182 | 185 | 182 | 185 | 6,000 | 925 |
| 2013-02-13 | 181 | 185 | 181 | 181 | 9,000 | 905 |
| 2013-02-12 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2013-02-08 | 182 | 182 | 179 | 179 | 7,000 | 895 |
| 2013-02-07 | 182 | 183 | 182 | 182 | 5,000 | 910 |
| 2013-02-06 | 182 | 182 | 182 | 182 | 3,000 | 910 |
| 2013-02-05 | 179 | 182 | 179 | 182 | 3,000 | 910 |
| 2013-02-04 | 181 | 181 | 179 | 179 | 22,000 | 895 |
| 2013-01-31 | 182 | 182 | 181 | 181 | 3,000 | 905 |
| 2013-01-29 | 181 | 182 | 181 | 182 | 2,000 | 910 |
| 2013-01-28 | 179 | 180 | 178 | 178 | 7,000 | 890 |
| 2013-01-25 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 2013-01-23 | 176 | 179 | 176 | 179 | 5,000 | 895 |
| 2013-01-21 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 2013-01-18 | 176 | 178 | 176 | 178 | 8,000 | 890 |
| 2013-01-17 | 175 | 178 | 175 | 175 | 9,000 | 875 |
| 2013-01-16 | 174 | 175 | 171 | 171 | 20,000 | 855 |
| 2013-01-15 | 172 | 175 | 172 | 175 | 16,000 | 875 |
| 2013-01-11 | 174 | 174 | 168 | 172 | 23,000 | 860 |
| 2013-01-10 | 172 | 173 | 172 | 173 | 4,000 | 865 |
| 2013-01-09 | 173 | 173 | 167 | 172 | 21,000 | 860 |
| 2013-01-08 | 177 | 177 | 177 | 177 | 3,000 | 885 |
| 2013-01-07 | 176 | 176 | 176 | 176 | 4,000 | 880 |
| 2013-01-04 | 178 | 178 | 178 | 178 | 1,000 | 890 |
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
