7975 (株)リヒトラブ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 187 | 188 | 186 | 186 | 4,000 | 930 |
| 2015-12-29 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2015-12-28 | 184 | 184 | 184 | 184 | 7,000 | 920 |
| 2015-12-25 | 184 | 185 | 184 | 184 | 24,000 | 920 |
| 2015-12-24 | 183 | 184 | 183 | 184 | 14,000 | 920 |
| 2015-12-22 | 184 | 184 | 184 | 184 | 7,000 | 920 |
| 2015-12-21 | 184 | 184 | 184 | 184 | 10,000 | 920 |
| 2015-12-18 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 2015-12-17 | 185 | 187 | 184 | 185 | 11,000 | 925 |
| 2015-12-16 | 186 | 186 | 183 | 184 | 33,000 | 920 |
| 2015-12-15 | 187 | 187 | 187 | 187 | 5,000 | 935 |
| 2015-12-14 | 184 | 187 | 183 | 187 | 9,000 | 935 |
| 2015-12-11 | 184 | 185 | 184 | 184 | 12,000 | 920 |
| 2015-12-10 | 184 | 184 | 184 | 184 | 5,000 | 920 |
| 2015-12-09 | 183 | 184 | 183 | 183 | 7,000 | 915 |
| 2015-12-08 | 183 | 183 | 183 | 183 | 2,000 | 915 |
| 2015-12-07 | 184 | 185 | 184 | 185 | 5,000 | 925 |
| 2015-12-04 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2015-12-03 | 182 | 185 | 182 | 185 | 14,000 | 925 |
| 2015-12-02 | 184 | 184 | 184 | 184 | 7,000 | 920 |
| 2015-12-01 | 182 | 184 | 182 | 183 | 37,000 | 915 |
| 2015-11-30 | 185 | 185 | 183 | 183 | 28,000 | 915 |
| 2015-11-27 | 189 | 189 | 189 | 189 | 3,000 | 945 |
| 2015-11-26 | 185 | 189 | 185 | 189 | 6,000 | 945 |
| 2015-11-25 | 185 | 185 | 185 | 185 | 5,000 | 925 |
| 2015-11-24 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2015-11-20 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2015-11-19 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2015-11-18 | 185 | 189 | 185 | 189 | 7,000 | 945 |
| 2015-11-17 | 185 | 185 | 184 | 185 | 11,000 | 925 |
| 2015-11-16 | 185 | 186 | 185 | 186 | 6,000 | 930 |
| 2015-11-13 | 184 | 185 | 184 | 185 | 6,000 | 925 |
| 2015-11-12 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 2015-11-11 | 186 | 186 | 181 | 184 | 18,000 | 920 |
| 2015-11-10 | 185 | 186 | 185 | 186 | 2,000 | 930 |
| 2015-11-09 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2015-11-06 | 184 | 188 | 183 | 184 | 10,000 | 920 |
| 2015-11-05 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 2015-11-04 | 185 | 185 | 185 | 185 | 6,000 | 925 |
| 2015-11-02 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2015-10-27 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2015-10-26 | 186 | 186 | 185 | 185 | 10,000 | 925 |
| 2015-10-22 | 183 | 185 | 183 | 185 | 3,000 | 925 |
| 2015-10-21 | 180 | 183 | 180 | 183 | 12,000 | 915 |
| 2015-10-20 | 186 | 186 | 185 | 185 | 13,000 | 925 |
| 2015-10-16 | 186 | 186 | 185 | 185 | 17,000 | 925 |
| 2015-10-15 | 187 | 188 | 185 | 185 | 24,000 | 925 |
| 2015-10-14 | 188 | 188 | 184 | 187 | 25,000 | 935 |
| 2015-10-13 | 186 | 188 | 185 | 188 | 10,000 | 940 |
| 2015-10-09 | 185 | 187 | 184 | 184 | 10,000 | 920 |
| 2015-10-08 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2015-10-07 | 183 | 186 | 183 | 186 | 13,000 | 930 |
| 2015-10-06 | 184 | 185 | 182 | 185 | 20,000 | 925 |
| 2015-10-05 | 185 | 185 | 183 | 183 | 5,000 | 915 |
| 2015-10-02 | 183 | 185 | 183 | 185 | 24,000 | 925 |
| 2015-10-01 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2015-09-30 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2015-09-29 | 186 | 186 | 183 | 183 | 17,000 | 915 |
| 2015-09-28 | 188 | 190 | 188 | 190 | 8,000 | 950 |
| 2015-09-25 | 187 | 190 | 187 | 188 | 8,000 | 940 |
| 2015-09-24 | 189 | 189 | 185 | 187 | 20,000 | 935 |
| 2015-09-18 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2015-09-17 | 190 | 190 | 188 | 188 | 10,000 | 940 |
| 2015-09-16 | 191 | 191 | 190 | 190 | 5,000 | 950 |
| 2015-09-15 | 191 | 191 | 191 | 191 | 4,000 | 955 |
| 2015-09-14 | 189 | 194 | 189 | 191 | 7,000 | 955 |
| 2015-09-10 | 188 | 189 | 186 | 189 | 3,000 | 945 |
| 2015-09-09 | 185 | 188 | 185 | 188 | 5,000 | 940 |
| 2015-09-08 | 186 | 186 | 185 | 185 | 3,000 | 925 |
| 2015-09-07 | 186 | 186 | 184 | 184 | 5,000 | 920 |
| 2015-09-04 | 187 | 188 | 187 | 188 | 5,000 | 940 |
| 2015-09-03 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2015-09-01 | 193 | 193 | 190 | 190 | 2,000 | 950 |
| 2015-08-31 | 191 | 191 | 189 | 189 | 3,000 | 945 |
| 2015-08-28 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 2015-08-27 | 189 | 189 | 189 | 189 | 4,000 | 945 |
| 2015-08-26 | 188 | 189 | 188 | 189 | 9,000 | 945 |
| 2015-08-25 | 186 | 188 | 186 | 188 | 7,000 | 940 |
| 2015-08-24 | 191 | 191 | 188 | 188 | 8,000 | 940 |
| 2015-08-21 | 192 | 194 | 191 | 194 | 6,000 | 970 |
| 2015-08-20 | 191 | 196 | 191 | 191 | 22,000 | 955 |
| 2015-08-19 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2015-08-18 | 195 | 196 | 195 | 196 | 30,000 | 980 |
| 2015-08-17 | 194 | 199 | 194 | 197 | 6,000 | 985 |
| 2015-08-14 | 195 | 195 | 192 | 194 | 18,000 | 970 |
| 2015-08-13 | 195 | 195 | 191 | 195 | 18,000 | 975 |
| 2015-08-12 | 196 | 196 | 196 | 196 | 7,000 | 980 |
| 2015-08-11 | 196 | 197 | 196 | 196 | 12,000 | 980 |
| 2015-08-10 | 197 | 197 | 196 | 196 | 10,000 | 980 |
| 2015-08-07 | 199 | 199 | 197 | 197 | 8,000 | 985 |
| 2015-08-05 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2015-08-04 | 198 | 199 | 198 | 199 | 16,000 | 995 |
| 2015-08-03 | 198 | 198 | 198 | 198 | 4,000 | 990 |
| 2015-07-31 | 199 | 199 | 198 | 198 | 4,000 | 990 |
| 2015-07-30 | 199 | 199 | 199 | 199 | 4,000 | 995 |
| 2015-07-29 | 199 | 202 | 198 | 201 | 11,000 | 1,005 |
| 2015-07-28 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2015-07-27 | 200 | 200 | 199 | 200 | 8,000 | 1,000 |
| 2015-07-24 | 200 | 200 | 200 | 200 | 10,000 | 1,000 |
| 2015-07-23 | 200 | 202 | 200 | 201 | 9,000 | 1,005 |
| 2015-07-22 | 200 | 200 | 199 | 199 | 13,000 | 995 |
| 2015-07-21 | 200 | 200 | 200 | 200 | 9,000 | 1,000 |
| 2015-07-17 | 201 | 201 | 200 | 201 | 3,000 | 1,005 |
| 2015-07-16 | 201 | 201 | 201 | 201 | 10,000 | 1,005 |
| 2015-07-15 | 202 | 202 | 201 | 201 | 12,000 | 1,005 |
| 2015-07-14 | 198 | 202 | 198 | 202 | 25,000 | 1,010 |
| 2015-07-13 | 196 | 198 | 196 | 198 | 13,000 | 990 |
| 2015-07-10 | 197 | 197 | 196 | 196 | 6,000 | 980 |
| 2015-07-09 | 190 | 197 | 189 | 197 | 62,000 | 985 |
| 2015-07-08 | 200 | 200 | 197 | 197 | 11,000 | 985 |
| 2015-07-07 | 200 | 200 | 200 | 200 | 10,000 | 1,000 |
| 2015-07-06 | 200 | 200 | 197 | 200 | 12,000 | 1,000 |
| 2015-07-03 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
| 2015-07-02 | 199 | 199 | 197 | 198 | 8,000 | 990 |
| 2015-07-01 | 198 | 201 | 197 | 201 | 25,000 | 1,005 |
| 2015-06-30 | 199 | 199 | 196 | 197 | 25,000 | 985 |
| 2015-06-29 | 198 | 201 | 195 | 199 | 43,000 | 995 |
| 2015-06-26 | 201 | 201 | 201 | 201 | 3,000 | 1,005 |
| 2015-06-25 | 201 | 201 | 200 | 200 | 18,000 | 1,000 |
| 2015-06-24 | 197 | 204 | 197 | 202 | 71,000 | 1,010 |
| 2015-06-23 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2015-06-22 | 194 | 195 | 194 | 195 | 7,000 | 975 |
| 2015-06-19 | 194 | 195 | 194 | 195 | 4,000 | 975 |
| 2015-06-18 | 193 | 194 | 193 | 193 | 14,000 | 965 |
| 2015-06-17 | 196 | 196 | 193 | 193 | 21,000 | 965 |
| 2015-06-16 | 192 | 197 | 192 | 196 | 45,000 | 980 |
| 2015-06-15 | 192 | 192 | 190 | 191 | 13,000 | 955 |
| 2015-06-12 | 194 | 194 | 192 | 192 | 6,000 | 960 |
| 2015-06-11 | 194 | 194 | 193 | 193 | 7,000 | 965 |
| 2015-06-10 | 193 | 195 | 193 | 195 | 20,000 | 975 |
| 2015-06-09 | 196 | 196 | 194 | 194 | 10,000 | 970 |
| 2015-06-08 | 197 | 197 | 196 | 197 | 12,000 | 985 |
| 2015-06-05 | 195 | 195 | 191 | 193 | 24,000 | 965 |
| 2015-06-04 | 196 | 196 | 195 | 195 | 2,000 | 975 |
| 2015-06-03 | 198 | 198 | 193 | 194 | 39,000 | 970 |
| 2015-06-02 | 194 | 203 | 194 | 199 | 121,000 | 995 |
| 2015-06-01 | 193 | 193 | 193 | 193 | 3,000 | 965 |
| 2015-05-29 | 191 | 193 | 191 | 193 | 7,000 | 965 |
| 2015-05-28 | 190 | 192 | 190 | 192 | 5,000 | 960 |
| 2015-05-27 | 192 | 193 | 190 | 191 | 23,000 | 955 |
| 2015-05-26 | 192 | 193 | 191 | 192 | 15,000 | 960 |
| 2015-05-25 | 190 | 191 | 189 | 191 | 17,000 | 955 |
| 2015-05-22 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2015-05-21 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2015-05-20 | 187 | 188 | 186 | 188 | 28,000 | 940 |
| 2015-05-19 | 191 | 191 | 189 | 189 | 6,000 | 945 |
| 2015-05-18 | 193 | 193 | 190 | 190 | 27,000 | 950 |
| 2015-05-15 | 191 | 193 | 189 | 193 | 26,000 | 965 |
| 2015-05-14 | 193 | 193 | 191 | 191 | 27,000 | 955 |
| 2015-05-13 | 191 | 192 | 189 | 191 | 28,000 | 955 |
| 2015-05-12 | 188 | 188 | 187 | 188 | 7,000 | 940 |
| 2015-05-11 | 188 | 188 | 187 | 187 | 11,000 | 935 |
| 2015-05-08 | 187 | 187 | 186 | 187 | 5,000 | 935 |
| 2015-05-07 | 184 | 185 | 184 | 185 | 14,000 | 925 |
| 2015-05-01 | 185 | 185 | 183 | 184 | 20,000 | 920 |
| 2015-04-30 | 189 | 189 | 186 | 186 | 7,000 | 930 |
| 2015-04-28 | 187 | 188 | 186 | 188 | 5,000 | 940 |
| 2015-04-27 | 188 | 188 | 186 | 186 | 3,000 | 930 |
| 2015-04-23 | 186 | 189 | 184 | 185 | 15,000 | 925 |
| 2015-04-22 | 185 | 186 | 183 | 186 | 20,000 | 930 |
| 2015-04-21 | 187 | 187 | 179 | 183 | 92,000 | 915 |
| 2015-04-20 | 187 | 187 | 185 | 187 | 17,000 | 935 |
| 2015-04-17 | 189 | 190 | 188 | 188 | 19,000 | 940 |
| 2015-04-16 | 190 | 194 | 189 | 190 | 56,000 | 950 |
| 2015-04-15 | 188 | 189 | 187 | 189 | 19,000 | 945 |
| 2015-04-14 | 192 | 192 | 187 | 187 | 25,000 | 935 |
| 2015-04-13 | 188 | 194 | 188 | 191 | 69,000 | 955 |
| 2015-04-10 | 190 | 190 | 188 | 188 | 13,000 | 940 |
| 2015-04-09 | 195 | 195 | 188 | 191 | 51,000 | 955 |
| 2015-04-08 | 191 | 194 | 190 | 194 | 119,000 | 970 |
| 2015-04-07 | 184 | 218 | 184 | 197 | 1,197,000 | 985 |
| 2015-04-06 | 187 | 187 | 183 | 184 | 24,000 | 920 |
| 2015-04-03 | 188 | 189 | 185 | 187 | 61,000 | 935 |
| 2015-04-02 | 183 | 213 | 183 | 187 | 708,000 | 935 |
| 2015-04-01 | 182 | 183 | 181 | 183 | 14,000 | 915 |
| 2015-03-31 | 181 | 182 | 180 | 182 | 16,000 | 910 |
| 2015-03-30 | 181 | 181 | 180 | 180 | 2,000 | 900 |
| 2015-03-26 | 182 | 182 | 180 | 180 | 9,000 | 900 |
| 2015-03-25 | 183 | 184 | 182 | 182 | 6,000 | 910 |
| 2015-03-24 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2015-03-23 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2015-03-20 | 181 | 181 | 179 | 179 | 3,000 | 895 |
| 2015-03-19 | 181 | 182 | 181 | 181 | 4,000 | 905 |
| 2015-03-18 | 178 | 182 | 178 | 182 | 35,000 | 910 |
| 2015-03-17 | 183 | 183 | 181 | 181 | 21,000 | 905 |
| 2015-03-16 | 182 | 183 | 182 | 183 | 18,000 | 915 |
| 2015-03-13 | 179 | 183 | 178 | 182 | 41,000 | 910 |
| 2015-03-12 | 178 | 178 | 178 | 178 | 9,000 | 890 |
| 2015-03-09 | 179 | 179 | 178 | 178 | 2,000 | 890 |
| 2015-03-06 | 180 | 181 | 178 | 181 | 18,000 | 905 |
| 2015-03-05 | 183 | 183 | 177 | 180 | 37,000 | 900 |
| 2015-03-04 | 183 | 183 | 183 | 183 | 2,000 | 915 |
| 2015-03-03 | 181 | 183 | 181 | 183 | 20,000 | 915 |
| 2015-03-02 | 179 | 181 | 179 | 181 | 11,000 | 905 |
| 2015-02-27 | 180 | 180 | 179 | 179 | 2,000 | 895 |
| 2015-02-26 | 179 | 179 | 178 | 179 | 8,000 | 895 |
| 2015-02-25 | 180 | 181 | 177 | 179 | 30,000 | 895 |
| 2015-02-24 | 182 | 184 | 182 | 183 | 33,000 | 915 |
| 2015-02-23 | 184 | 186 | 182 | 184 | 40,000 | 920 |
| 2015-02-20 | 183 | 184 | 182 | 182 | 9,000 | 910 |
| 2015-02-19 | 184 | 185 | 183 | 185 | 9,000 | 925 |
| 2015-02-18 | 185 | 186 | 184 | 186 | 12,000 | 930 |
| 2015-02-17 | 183 | 185 | 183 | 185 | 6,000 | 925 |
| 2015-02-16 | 184 | 184 | 182 | 183 | 25,000 | 915 |
| 2015-02-13 | 184 | 184 | 184 | 184 | 5,000 | 920 |
| 2015-02-12 | 184 | 184 | 183 | 184 | 10,000 | 920 |
| 2015-02-10 | 182 | 184 | 182 | 184 | 12,000 | 920 |
| 2015-02-09 | 180 | 183 | 179 | 183 | 11,000 | 915 |
| 2015-02-06 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 2015-02-05 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 2015-02-04 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 2015-02-03 | 180 | 180 | 179 | 179 | 6,000 | 895 |
| 2015-01-29 | 180 | 181 | 179 | 181 | 9,000 | 905 |
| 2015-01-28 | 179 | 180 | 178 | 178 | 5,000 | 890 |
| 2015-01-27 | 178 | 179 | 178 | 178 | 7,000 | 890 |
| 2015-01-26 | 179 | 179 | 178 | 178 | 2,000 | 890 |
| 2015-01-23 | 178 | 178 | 178 | 178 | 7,000 | 890 |
| 2015-01-22 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2015-01-21 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2015-01-19 | 176 | 179 | 176 | 179 | 7,000 | 895 |
| 2015-01-16 | 178 | 180 | 178 | 179 | 13,000 | 895 |
| 2015-01-15 | 178 | 178 | 178 | 178 | 6,000 | 890 |
| 2015-01-14 | 177 | 178 | 177 | 178 | 8,000 | 890 |
| 2015-01-13 | 177 | 178 | 176 | 177 | 10,000 | 885 |
| 2015-01-09 | 177 | 177 | 177 | 177 | 6,000 | 885 |
| 2015-01-08 | 176 | 180 | 176 | 180 | 6,000 | 900 |
| 2015-01-07 | 178 | 179 | 175 | 176 | 17,000 | 880 |
| 2015-01-05 | 179 | 179 | 179 | 179 | 1,000 | 895 |
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
