7975 (株)リヒトラブ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 180 | 182 | 179 | 182 | 10,000 | 910 |
| 2014-12-29 | 179 | 179 | 179 | 179 | 4,000 | 895 |
| 2014-12-26 | 178 | 179 | 178 | 179 | 12,000 | 895 |
| 2014-12-25 | 178 | 178 | 177 | 178 | 4,000 | 890 |
| 2014-12-24 | 177 | 178 | 177 | 178 | 49,000 | 890 |
| 2014-12-22 | 178 | 178 | 177 | 177 | 2,000 | 885 |
| 2014-12-19 | 176 | 178 | 176 | 177 | 13,000 | 885 |
| 2014-12-18 | 175 | 178 | 175 | 176 | 10,000 | 880 |
| 2014-12-17 | 175 | 176 | 175 | 175 | 10,000 | 875 |
| 2014-12-16 | 178 | 178 | 175 | 175 | 19,000 | 875 |
| 2014-12-15 | 178 | 179 | 177 | 179 | 16,000 | 895 |
| 2014-12-12 | 177 | 179 | 177 | 179 | 4,000 | 895 |
| 2014-12-11 | 178 | 178 | 178 | 178 | 9,000 | 890 |
| 2014-12-10 | 179 | 179 | 178 | 178 | 8,000 | 890 |
| 2014-12-09 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2014-12-08 | 180 | 180 | 180 | 180 | 25,000 | 900 |
| 2014-12-05 | 179 | 180 | 179 | 180 | 3,000 | 900 |
| 2014-12-04 | 179 | 180 | 179 | 179 | 16,000 | 895 |
| 2014-12-03 | 179 | 180 | 178 | 178 | 20,000 | 890 |
| 2014-12-02 | 180 | 180 | 178 | 178 | 37,000 | 890 |
| 2014-12-01 | 179 | 179 | 179 | 179 | 3,000 | 895 |
| 2014-11-28 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 2014-11-27 | 180 | 180 | 179 | 179 | 5,000 | 895 |
| 2014-11-26 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2014-11-25 | 180 | 180 | 179 | 180 | 4,000 | 900 |
| 2014-11-21 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2014-11-20 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2014-11-19 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2014-11-18 | 182 | 182 | 181 | 181 | 8,000 | 905 |
| 2014-11-17 | 179 | 179 | 178 | 179 | 14,000 | 895 |
| 2014-11-14 | 180 | 180 | 179 | 179 | 7,000 | 895 |
| 2014-11-13 | 179 | 180 | 179 | 180 | 14,000 | 900 |
| 2014-11-12 | 180 | 180 | 179 | 179 | 22,000 | 895 |
| 2014-11-11 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2014-11-07 | 181 | 181 | 181 | 181 | 20,000 | 905 |
| 2014-11-06 | 182 | 182 | 181 | 181 | 5,000 | 905 |
| 2014-11-05 | 181 | 182 | 180 | 182 | 3,000 | 910 |
| 2014-11-04 | 179 | 182 | 179 | 182 | 29,000 | 910 |
| 2014-10-31 | 182 | 184 | 181 | 184 | 19,000 | 920 |
| 2014-10-30 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2014-10-28 | 183 | 183 | 183 | 183 | 5,000 | 915 |
| 2014-10-22 | 183 | 183 | 183 | 183 | 5,000 | 915 |
| 2014-10-21 | 184 | 184 | 181 | 181 | 10,000 | 905 |
| 2014-10-17 | 180 | 183 | 180 | 183 | 7,000 | 915 |
| 2014-10-16 | 180 | 180 | 180 | 180 | 10,000 | 900 |
| 2014-10-15 | 182 | 182 | 180 | 180 | 8,000 | 900 |
| 2014-10-14 | 182 | 182 | 182 | 182 | 5,000 | 910 |
| 2014-10-10 | 181 | 182 | 181 | 182 | 11,000 | 910 |
| 2014-10-09 | 184 | 184 | 184 | 184 | 5,000 | 920 |
| 2014-10-08 | 182 | 184 | 182 | 184 | 5,000 | 920 |
| 2014-10-02 | 183 | 183 | 182 | 182 | 6,000 | 910 |
| 2014-09-30 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2014-09-29 | 186 | 186 | 183 | 183 | 3,000 | 915 |
| 2014-09-26 | 185 | 186 | 185 | 186 | 6,000 | 930 |
| 2014-09-25 | 183 | 185 | 183 | 185 | 6,000 | 925 |
| 2014-09-24 | 180 | 183 | 180 | 183 | 51,000 | 915 |
| 2014-09-22 | 185 | 186 | 185 | 185 | 17,000 | 925 |
| 2014-09-19 | 187 | 187 | 184 | 185 | 18,000 | 925 |
| 2014-09-18 | 187 | 187 | 187 | 187 | 5,000 | 935 |
| 2014-09-17 | 187 | 187 | 187 | 187 | 5,000 | 935 |
| 2014-09-16 | 186 | 187 | 186 | 187 | 5,000 | 935 |
| 2014-09-12 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2014-09-11 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2014-09-08 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 2014-09-05 | 188 | 188 | 184 | 185 | 24,000 | 925 |
| 2014-09-04 | 188 | 188 | 188 | 188 | 3,000 | 940 |
| 2014-09-03 | 187 | 188 | 186 | 188 | 7,000 | 940 |
| 2014-09-02 | 185 | 186 | 185 | 186 | 5,000 | 930 |
| 2014-09-01 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2014-08-29 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2014-08-28 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2014-08-27 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 2014-08-26 | 185 | 185 | 185 | 185 | 7,000 | 925 |
| 2014-08-25 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2014-08-22 | 184 | 185 | 184 | 185 | 3,000 | 925 |
| 2014-08-21 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2014-08-20 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2014-08-19 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 2014-08-18 | 186 | 186 | 185 | 185 | 6,000 | 925 |
| 2014-08-15 | 186 | 186 | 186 | 186 | 6,000 | 930 |
| 2014-08-14 | 184 | 186 | 184 | 186 | 7,000 | 930 |
| 2014-08-13 | 182 | 184 | 182 | 184 | 7,000 | 920 |
| 2014-08-12 | 183 | 183 | 181 | 182 | 15,000 | 910 |
| 2014-08-11 | 182 | 182 | 182 | 182 | 2,000 | 910 |
| 2014-08-08 | 183 | 183 | 181 | 181 | 17,000 | 905 |
| 2014-08-07 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2014-08-05 | 186 | 186 | 186 | 186 | 18,000 | 930 |
| 2014-08-04 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2014-08-01 | 186 | 186 | 184 | 184 | 16,000 | 920 |
| 2014-07-31 | 187 | 187 | 187 | 187 | 5,000 | 935 |
| 2014-07-29 | 187 | 188 | 186 | 187 | 14,000 | 935 |
| 2014-07-28 | 188 | 188 | 188 | 188 | 4,000 | 940 |
| 2014-07-25 | 189 | 190 | 186 | 186 | 16,000 | 930 |
| 2014-07-23 | 187 | 187 | 187 | 187 | 2,000 | 935 |
| 2014-07-22 | 188 | 189 | 184 | 185 | 15,000 | 925 |
| 2014-07-18 | 187 | 188 | 187 | 188 | 4,000 | 940 |
| 2014-07-17 | 188 | 189 | 187 | 189 | 11,000 | 945 |
| 2014-07-16 | 187 | 187 | 187 | 187 | 5,000 | 935 |
| 2014-07-15 | 188 | 188 | 187 | 187 | 7,000 | 935 |
| 2014-07-14 | 187 | 188 | 187 | 188 | 9,000 | 940 |
| 2014-07-11 | 187 | 187 | 187 | 187 | 2,000 | 935 |
| 2014-07-10 | 189 | 189 | 187 | 187 | 13,000 | 935 |
| 2014-07-08 | 187 | 189 | 186 | 189 | 17,000 | 945 |
| 2014-07-07 | 187 | 187 | 187 | 187 | 2,000 | 935 |
| 2014-07-04 | 183 | 186 | 183 | 186 | 26,000 | 930 |
| 2014-07-03 | 186 | 187 | 186 | 187 | 2,000 | 935 |
| 2014-06-30 | 186 | 187 | 186 | 186 | 5,000 | 930 |
| 2014-06-27 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2014-06-25 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2014-06-24 | 183 | 183 | 183 | 183 | 2,000 | 915 |
| 2014-06-23 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2014-06-20 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2014-06-19 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2014-06-18 | 183 | 185 | 183 | 185 | 6,000 | 925 |
| 2014-06-17 | 184 | 184 | 183 | 183 | 7,000 | 915 |
| 2014-06-16 | 185 | 185 | 184 | 184 | 10,000 | 920 |
| 2014-06-13 | 183 | 185 | 183 | 184 | 6,000 | 920 |
| 2014-06-12 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2014-06-09 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2014-06-05 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2014-06-04 | 181 | 181 | 181 | 181 | 2,000 | 905 |
| 2014-06-02 | 182 | 182 | 180 | 180 | 9,000 | 900 |
| 2014-05-27 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2014-05-26 | 185 | 185 | 182 | 182 | 24,000 | 910 |
| 2014-05-22 | 182 | 182 | 182 | 182 | 3,000 | 910 |
| 2014-05-21 | 182 | 182 | 182 | 182 | 2,000 | 910 |
| 2014-05-20 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2014-05-16 | 186 | 186 | 184 | 185 | 17,000 | 925 |
| 2014-05-15 | 183 | 186 | 183 | 186 | 15,000 | 930 |
| 2014-05-14 | 185 | 185 | 183 | 183 | 13,000 | 915 |
| 2014-05-13 | 183 | 186 | 183 | 186 | 23,000 | 930 |
| 2014-05-12 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2014-05-09 | 179 | 179 | 179 | 179 | 10,000 | 895 |
| 2014-05-08 | 184 | 184 | 180 | 180 | 5,000 | 900 |
| 2014-05-07 | 184 | 184 | 181 | 184 | 10,000 | 920 |
| 2014-05-02 | 183 | 184 | 183 | 184 | 2,000 | 920 |
| 2014-05-01 | 183 | 184 | 182 | 184 | 6,000 | 920 |
| 2014-04-30 | 183 | 183 | 183 | 183 | 2,000 | 915 |
| 2014-04-24 | 183 | 185 | 179 | 179 | 14,000 | 895 |
| 2014-04-22 | 184 | 184 | 183 | 183 | 2,000 | 915 |
| 2014-04-21 | 184 | 184 | 184 | 184 | 3,000 | 920 |
| 2014-04-17 | 185 | 187 | 185 | 186 | 10,000 | 930 |
| 2014-04-16 | 182 | 185 | 182 | 185 | 18,000 | 925 |
| 2014-04-15 | 181 | 181 | 181 | 181 | 6,000 | 905 |
| 2014-04-14 | 180 | 180 | 179 | 180 | 15,000 | 900 |
| 2014-04-11 | 181 | 181 | 180 | 180 | 5,000 | 900 |
| 2014-04-10 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2014-04-09 | 184 | 184 | 178 | 179 | 13,000 | 895 |
| 2014-04-04 | 186 | 188 | 186 | 188 | 2,000 | 940 |
| 2014-04-03 | 181 | 185 | 181 | 185 | 11,000 | 925 |
| 2014-04-01 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2014-03-31 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2014-03-26 | 184 | 184 | 179 | 179 | 8,000 | 895 |
| 2014-03-25 | 182 | 184 | 182 | 184 | 4,000 | 920 |
| 2014-03-24 | 182 | 182 | 181 | 181 | 5,000 | 905 |
| 2014-03-20 | 188 | 188 | 181 | 181 | 6,000 | 905 |
| 2014-03-18 | 188 | 192 | 188 | 192 | 7,000 | 960 |
| 2014-03-17 | 189 | 189 | 188 | 188 | 6,000 | 940 |
| 2014-03-14 | 190 | 190 | 189 | 189 | 7,000 | 945 |
| 2014-03-13 | 190 | 190 | 190 | 190 | 8,000 | 950 |
| 2014-03-12 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2014-03-10 | 188 | 189 | 188 | 189 | 7,000 | 945 |
| 2014-03-06 | 191 | 191 | 190 | 191 | 4,000 | 955 |
| 2014-03-05 | 190 | 191 | 190 | 191 | 2,000 | 955 |
| 2014-03-03 | 187 | 192 | 186 | 192 | 5,000 | 960 |
| 2014-02-27 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2014-02-26 | 189 | 189 | 189 | 189 | 5,000 | 945 |
| 2014-02-25 | 192 | 192 | 189 | 189 | 13,000 | 945 |
| 2014-02-24 | 190 | 192 | 190 | 192 | 3,000 | 960 |
| 2014-02-21 | 194 | 195 | 194 | 194 | 5,000 | 970 |
| 2014-02-20 | 195 | 196 | 190 | 190 | 14,000 | 950 |
| 2014-02-19 | 197 | 198 | 197 | 198 | 12,000 | 990 |
| 2014-02-18 | 196 | 198 | 196 | 197 | 14,000 | 985 |
| 2014-02-17 | 195 | 195 | 195 | 195 | 9,000 | 975 |
| 2014-02-14 | 195 | 195 | 190 | 190 | 8,000 | 950 |
| 2014-02-13 | 193 | 198 | 193 | 195 | 21,000 | 975 |
| 2014-02-12 | 193 | 193 | 193 | 193 | 2,000 | 965 |
| 2014-02-10 | 190 | 192 | 190 | 192 | 7,000 | 960 |
| 2014-02-07 | 186 | 190 | 184 | 190 | 25,000 | 950 |
| 2014-02-06 | 185 | 185 | 185 | 185 | 7,000 | 925 |
| 2014-02-04 | 184 | 190 | 183 | 190 | 12,000 | 950 |
| 2014-02-03 | 185 | 188 | 185 | 188 | 2,000 | 940 |
| 2014-01-31 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2014-01-30 | 191 | 191 | 187 | 187 | 7,000 | 935 |
| 2014-01-29 | 194 | 195 | 193 | 195 | 15,000 | 975 |
| 2014-01-27 | 191 | 191 | 191 | 191 | 7,000 | 955 |
| 2014-01-24 | 195 | 195 | 193 | 193 | 5,000 | 965 |
| 2014-01-23 | 197 | 197 | 196 | 196 | 6,000 | 980 |
| 2014-01-22 | 198 | 198 | 198 | 198 | 8,000 | 990 |
| 2014-01-21 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2014-01-20 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2014-01-17 | 199 | 199 | 196 | 197 | 10,000 | 985 |
| 2014-01-16 | 199 | 199 | 195 | 199 | 18,000 | 995 |
| 2014-01-15 | 195 | 199 | 195 | 199 | 8,000 | 995 |
| 2014-01-14 | 193 | 198 | 193 | 193 | 42,000 | 965 |
| 2014-01-10 | 189 | 192 | 189 | 191 | 5,000 | 955 |
| 2014-01-09 | 185 | 188 | 185 | 188 | 4,000 | 940 |
| 2014-01-06 | 185 | 185 | 185 | 185 | 6,000 | 925 |
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
