7975 (株)リヒトラブ の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,670 | 1,700 | 1,669 | 1,700 | 1,200 | 850 |
| 2016-12-29 | 1,670 | 1,670 | 1,669 | 1,670 | 700 | 835 |
| 2016-12-28 | 1,671 | 1,690 | 1,671 | 1,690 | 1,400 | 845 |
| 2016-12-27 | 1,679 | 1,679 | 1,639 | 1,639 | 700 | 819.50 |
| 2016-12-26 | 1,700 | 1,701 | 1,691 | 1,691 | 2,300 | 845.50 |
| 2016-12-22 | 1,692 | 1,701 | 1,692 | 1,700 | 1,600 | 850 |
| 2016-12-21 | 1,699 | 1,710 | 1,690 | 1,705 | 5,000 | 852.50 |
| 2016-12-20 | 1,697 | 1,700 | 1,697 | 1,700 | 400 | 850 |
| 2016-12-19 | 1,699 | 1,699 | 1,695 | 1,695 | 800 | 847.50 |
| 2016-12-16 | 1,689 | 1,706 | 1,689 | 1,699 | 2,700 | 849.50 |
| 2016-12-15 | 1,690 | 1,690 | 1,667 | 1,670 | 1,800 | 835 |
| 2016-12-14 | 1,690 | 1,690 | 1,650 | 1,690 | 2,900 | 845 |
| 2016-12-13 | 1,685 | 1,730 | 1,683 | 1,690 | 4,200 | 845 |
| 2016-12-12 | 1,664 | 1,680 | 1,664 | 1,671 | 800 | 835.50 |
| 2016-12-09 | 1,650 | 1,664 | 1,650 | 1,664 | 1,000 | 832 |
| 2016-12-08 | 1,639 | 1,639 | 1,639 | 1,639 | 400 | 819.50 |
| 2016-12-07 | 1,630 | 1,639 | 1,630 | 1,639 | 1,700 | 819.50 |
| 2016-12-06 | 1,610 | 1,615 | 1,610 | 1,615 | 200 | 807.50 |
| 2016-12-05 | 1,638 | 1,640 | 1,617 | 1,617 | 600 | 808.50 |
| 2016-12-02 | 1,590 | 1,630 | 1,590 | 1,605 | 5,500 | 802.50 |
| 2016-12-01 | 1,615 | 1,630 | 1,615 | 1,621 | 2,900 | 810.50 |
| 2016-11-30 | 1,591 | 1,616 | 1,591 | 1,612 | 4,000 | 806 |
| 2016-11-29 | 1,601 | 1,601 | 1,601 | 1,601 | 100 | 800.50 |
| 2016-11-28 | 1,620 | 1,620 | 1,616 | 1,616 | 800 | 808 |
| 2016-11-24 | 1,620 | 1,620 | 1,620 | 1,620 | 400 | 810 |
| 2016-11-22 | 1,600 | 1,621 | 1,600 | 1,621 | 1,000 | 810.50 |
| 2016-11-21 | 1,630 | 1,630 | 1,600 | 1,600 | 400 | 800 |
| 2016-11-18 | 1,595 | 1,600 | 1,595 | 1,600 | 800 | 800 |
| 2016-11-17 | 1,580 | 1,590 | 1,557 | 1,590 | 2,300 | 795 |
| 2016-11-16 | 1,579 | 1,580 | 1,579 | 1,580 | 1,300 | 790 |
| 2016-11-15 | 1,565 | 1,571 | 1,565 | 1,571 | 800 | 785.50 |
| 2016-11-14 | 1,557 | 1,574 | 1,557 | 1,558 | 800 | 779 |
| 2016-11-11 | 1,555 | 1,555 | 1,540 | 1,540 | 700 | 770 |
| 2016-11-10 | 1,526 | 1,559 | 1,526 | 1,558 | 700 | 779 |
| 2016-11-09 | 1,535 | 1,535 | 1,520 | 1,522 | 2,200 | 761 |
| 2016-11-07 | 1,527 | 1,531 | 1,527 | 1,531 | 1,800 | 765.50 |
| 2016-11-04 | 1,531 | 1,531 | 1,531 | 1,531 | 400 | 765.50 |
| 2016-11-02 | 1,523 | 1,531 | 1,523 | 1,531 | 2,600 | 765.50 |
| 2016-11-01 | 1,545 | 1,556 | 1,545 | 1,546 | 500 | 773 |
| 2016-10-31 | 1,550 | 1,550 | 1,543 | 1,545 | 1,500 | 772.50 |
| 2016-10-28 | 1,550 | 1,550 | 1,550 | 1,550 | 400 | 775 |
| 2016-10-27 | 1,550 | 1,553 | 1,550 | 1,551 | 300 | 775.50 |
| 2016-10-26 | 1,554 | 1,554 | 1,536 | 1,536 | 200 | 768 |
| 2016-10-25 | 1,533 | 1,540 | 1,533 | 1,534 | 600 | 767 |
| 2016-10-24 | 1,531 | 1,531 | 1,531 | 1,531 | 1,500 | 765.50 |
| 2016-10-21 | 1,531 | 1,532 | 1,531 | 1,532 | 700 | 766 |
| 2016-10-19 | 1,532 | 1,532 | 1,531 | 1,531 | 500 | 765.50 |
| 2016-10-17 | 1,536 | 1,537 | 1,533 | 1,537 | 1,100 | 768.50 |
| 2016-10-13 | 1,534 | 1,540 | 1,534 | 1,540 | 1,100 | 770 |
| 2016-10-12 | 1,528 | 1,530 | 1,521 | 1,530 | 500 | 765 |
| 2016-10-11 | 1,547 | 1,547 | 1,516 | 1,528 | 1,600 | 764 |
| 2016-10-07 | 1,525 | 1,550 | 1,522 | 1,550 | 4,400 | 775 |
| 2016-10-06 | 1,526 | 1,526 | 1,519 | 1,519 | 600 | 759.50 |
| 2016-10-05 | 1,517 | 1,534 | 1,515 | 1,526 | 900 | 763 |
| 2016-10-04 | 1,533 | 1,537 | 1,500 | 1,515 | 2,900 | 757.50 |
| 2016-10-03 | 1,535 | 1,535 | 1,535 | 1,535 | 100 | 767.50 |
| 2016-09-30 | 1,515 | 1,533 | 1,515 | 1,533 | 2,500 | 766.50 |
| 2016-09-29 | 1,502 | 1,510 | 1,502 | 1,510 | 800 | 755 |
| 2016-09-26 | 1,534 | 1,534 | 1,534 | 1,534 | 800 | 767 |
| 2016-09-23 | 1,534 | 1,534 | 1,534 | 1,534 | 500 | 767 |
| 2016-09-21 | 1,529 | 1,529 | 1,529 | 1,529 | 200 | 764.50 |
| 2016-09-20 | 1,503 | 1,530 | 1,503 | 1,530 | 600 | 765 |
| 2016-09-16 | 1,497 | 1,509 | 1,497 | 1,503 | 1,100 | 751.50 |
| 2016-09-15 | 1,510 | 1,510 | 1,496 | 1,496 | 700 | 748 |
| 2016-09-14 | 1,515 | 1,515 | 1,510 | 1,510 | 800 | 755 |
| 2016-09-13 | 1,510 | 1,535 | 1,510 | 1,517 | 700 | 758.50 |
| 2016-09-12 | 1,503 | 1,503 | 1,503 | 1,503 | 100 | 751.50 |
| 2016-09-09 | 1,507 | 1,522 | 1,507 | 1,522 | 400 | 761 |
| 2016-09-08 | 1,500 | 1,507 | 1,500 | 1,507 | 400 | 753.50 |
| 2016-09-07 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 750 |
| 2016-09-06 | 1,500 | 1,500 | 1,495 | 1,500 | 400 | 750 |
| 2016-09-05 | 1,517 | 1,525 | 1,517 | 1,525 | 500 | 762.50 |
| 2016-09-01 | 1,486 | 1,487 | 1,486 | 1,487 | 200 | 743.50 |
| 2016-08-31 | 1,485 | 1,495 | 1,481 | 1,485 | 1,300 | 742.50 |
| 2016-08-29 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 760 |
| 2016-08-26 | 152 | 152 | 149 | 151 | 12,000 | 755 |
| 2016-08-25 | 153 | 153 | 148 | 151 | 38,000 | 755 |
| 2016-08-24 | 153 | 153 | 153 | 153 | 5,000 | 765 |
| 2016-08-23 | 153 | 153 | 153 | 153 | 4,000 | 765 |
| 2016-08-22 | 153 | 153 | 153 | 153 | 9,000 | 765 |
| 2016-08-19 | 153 | 153 | 153 | 153 | 7,000 | 765 |
| 2016-08-18 | 154 | 156 | 153 | 153 | 22,000 | 765 |
| 2016-08-17 | 154 | 154 | 153 | 153 | 24,000 | 765 |
| 2016-08-16 | 159 | 159 | 154 | 154 | 29,000 | 770 |
| 2016-08-15 | 159 | 159 | 157 | 157 | 12,000 | 785 |
| 2016-08-12 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2016-08-10 | 157 | 159 | 157 | 158 | 8,000 | 790 |
| 2016-08-05 | 154 | 157 | 154 | 157 | 5,000 | 785 |
| 2016-08-04 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2016-08-02 | 153 | 154 | 153 | 154 | 3,000 | 770 |
| 2016-08-01 | 153 | 154 | 153 | 154 | 3,000 | 770 |
| 2016-07-29 | 155 | 155 | 154 | 154 | 4,000 | 770 |
| 2016-07-28 | 155 | 155 | 153 | 154 | 4,000 | 770 |
| 2016-07-27 | 156 | 156 | 155 | 155 | 4,000 | 775 |
| 2016-07-26 | 157 | 157 | 153 | 156 | 36,000 | 780 |
| 2016-07-25 | 157 | 157 | 157 | 157 | 3,000 | 785 |
| 2016-07-22 | 158 | 158 | 156 | 156 | 8,000 | 780 |
| 2016-07-21 | 157 | 160 | 157 | 158 | 6,000 | 790 |
| 2016-07-20 | 156 | 160 | 156 | 157 | 10,000 | 785 |
| 2016-07-19 | 157 | 160 | 156 | 158 | 34,000 | 790 |
| 2016-07-15 | 157 | 157 | 154 | 155 | 38,000 | 775 |
| 2016-07-14 | 155 | 161 | 153 | 158 | 68,000 | 790 |
| 2016-07-13 | 153 | 155 | 153 | 153 | 45,000 | 765 |
| 2016-07-12 | 154 | 154 | 152 | 152 | 5,000 | 760 |
| 2016-07-11 | 155 | 155 | 151 | 153 | 47,000 | 765 |
| 2016-07-08 | 152 | 152 | 149 | 150 | 43,000 | 750 |
| 2016-07-07 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2016-07-06 | 150 | 151 | 150 | 151 | 3,000 | 755 |
| 2016-07-05 | 151 | 151 | 151 | 151 | 3,000 | 755 |
| 2016-07-04 | 148 | 149 | 148 | 149 | 12,000 | 745 |
| 2016-07-01 | 149 | 149 | 146 | 148 | 28,000 | 740 |
| 2016-06-30 | 147 | 149 | 147 | 149 | 9,000 | 745 |
| 2016-06-29 | 147 | 148 | 146 | 146 | 19,000 | 730 |
| 2016-06-28 | 148 | 148 | 143 | 147 | 19,000 | 735 |
| 2016-06-27 | 151 | 151 | 149 | 149 | 18,000 | 745 |
| 2016-06-24 | 153 | 155 | 150 | 150 | 33,000 | 750 |
| 2016-06-23 | 153 | 154 | 153 | 153 | 15,000 | 765 |
| 2016-06-22 | 153 | 153 | 152 | 153 | 20,000 | 765 |
| 2016-06-21 | 155 | 155 | 155 | 155 | 4,000 | 775 |
| 2016-06-20 | 154 | 157 | 154 | 155 | 8,000 | 775 |
| 2016-06-17 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2016-06-16 | 156 | 156 | 153 | 153 | 16,000 | 765 |
| 2016-06-15 | 156 | 156 | 156 | 156 | 14,000 | 780 |
| 2016-06-14 | 159 | 161 | 156 | 156 | 26,000 | 780 |
| 2016-06-13 | 161 | 161 | 160 | 160 | 22,000 | 800 |
| 2016-06-10 | 163 | 163 | 162 | 162 | 21,000 | 810 |
| 2016-06-09 | 163 | 166 | 163 | 163 | 11,000 | 815 |
| 2016-06-08 | 164 | 164 | 163 | 163 | 20,000 | 815 |
| 2016-06-07 | 163 | 164 | 163 | 163 | 16,000 | 815 |
| 2016-06-06 | 164 | 165 | 163 | 165 | 23,000 | 825 |
| 2016-06-03 | 166 | 166 | 165 | 166 | 19,000 | 830 |
| 2016-06-02 | 168 | 168 | 165 | 165 | 5,000 | 825 |
| 2016-06-01 | 168 | 168 | 164 | 167 | 33,000 | 835 |
| 2016-05-31 | 167 | 167 | 165 | 167 | 34,000 | 835 |
| 2016-05-30 | 169 | 169 | 168 | 168 | 16,000 | 840 |
| 2016-05-26 | 170 | 170 | 169 | 170 | 17,000 | 850 |
| 2016-05-25 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 2016-05-24 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2016-05-23 | 169 | 170 | 168 | 170 | 7,000 | 850 |
| 2016-05-20 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2016-05-19 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 2016-05-18 | 170 | 171 | 170 | 171 | 19,000 | 855 |
| 2016-05-17 | 171 | 171 | 170 | 171 | 18,000 | 855 |
| 2016-05-16 | 171 | 171 | 170 | 170 | 18,000 | 850 |
| 2016-05-13 | 172 | 172 | 171 | 171 | 23,000 | 855 |
| 2016-05-12 | 172 | 172 | 171 | 171 | 12,000 | 855 |
| 2016-05-11 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 2016-05-10 | 171 | 171 | 171 | 171 | 8,000 | 855 |
| 2016-05-09 | 171 | 171 | 171 | 171 | 4,000 | 855 |
| 2016-05-06 | 174 | 174 | 171 | 171 | 12,000 | 855 |
| 2016-05-02 | 176 | 176 | 173 | 173 | 5,000 | 865 |
| 2016-04-27 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2016-04-26 | 178 | 178 | 178 | 178 | 5,000 | 890 |
| 2016-04-25 | 178 | 178 | 178 | 178 | 4,000 | 890 |
| 2016-04-22 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2016-04-20 | 183 | 183 | 179 | 179 | 4,000 | 895 |
| 2016-04-18 | 180 | 180 | 180 | 180 | 6,000 | 900 |
| 2016-04-15 | 181 | 181 | 180 | 180 | 8,000 | 900 |
| 2016-04-14 | 183 | 183 | 183 | 183 | 5,000 | 915 |
| 2016-04-13 | 175 | 183 | 173 | 183 | 15,000 | 915 |
| 2016-04-12 | 170 | 175 | 170 | 175 | 2,000 | 875 |
| 2016-04-11 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 2016-04-08 | 168 | 168 | 168 | 168 | 3,000 | 840 |
| 2016-04-06 | 173 | 173 | 168 | 168 | 3,000 | 840 |
| 2016-04-05 | 174 | 174 | 174 | 174 | 4,000 | 870 |
| 2016-04-04 | 176 | 177 | 174 | 174 | 5,000 | 870 |
| 2016-04-01 | 180 | 180 | 178 | 178 | 11,000 | 890 |
| 2016-03-31 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2016-03-30 | 182 | 183 | 182 | 183 | 4,000 | 915 |
| 2016-03-29 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2016-03-28 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2016-03-23 | 175 | 177 | 175 | 177 | 6,000 | 885 |
| 2016-03-22 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2016-03-18 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2016-03-17 | 182 | 182 | 182 | 182 | 7,000 | 910 |
| 2016-03-16 | 181 | 182 | 181 | 182 | 6,000 | 910 |
| 2016-03-15 | 181 | 182 | 181 | 181 | 9,000 | 905 |
| 2016-03-14 | 179 | 179 | 179 | 179 | 4,000 | 895 |
| 2016-03-11 | 176 | 179 | 176 | 179 | 7,000 | 895 |
| 2016-03-10 | 178 | 178 | 178 | 178 | 22,000 | 890 |
| 2016-03-09 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2016-03-07 | 176 | 176 | 176 | 176 | 3,000 | 880 |
| 2016-03-04 | 175 | 175 | 174 | 174 | 4,000 | 870 |
| 2016-03-03 | 177 | 177 | 175 | 175 | 3,000 | 875 |
| 2016-03-02 | 178 | 178 | 175 | 176 | 25,000 | 880 |
| 2016-03-01 | 176 | 178 | 175 | 175 | 5,000 | 875 |
| 2016-02-29 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2016-02-26 | 175 | 177 | 175 | 177 | 9,000 | 885 |
| 2016-02-25 | 176 | 177 | 174 | 175 | 8,000 | 875 |
| 2016-02-24 | 176 | 176 | 176 | 176 | 3,000 | 880 |
| 2016-02-23 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2016-02-22 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2016-02-19 | 179 | 180 | 174 | 174 | 17,000 | 870 |
| 2016-02-18 | 177 | 178 | 177 | 177 | 8,000 | 885 |
| 2016-02-17 | 172 | 177 | 172 | 177 | 10,000 | 885 |
| 2016-02-16 | 172 | 172 | 172 | 172 | 5,000 | 860 |
| 2016-02-15 | 173 | 173 | 172 | 172 | 9,000 | 860 |
| 2016-02-12 | 169 | 173 | 168 | 172 | 17,000 | 860 |
| 2016-02-10 | 174 | 174 | 168 | 169 | 10,000 | 845 |
| 2016-02-09 | 178 | 178 | 175 | 175 | 3,000 | 875 |
| 2016-02-08 | 178 | 179 | 178 | 179 | 2,000 | 895 |
| 2016-02-05 | 180 | 180 | 176 | 180 | 6,000 | 900 |
| 2016-02-04 | 180 | 182 | 180 | 180 | 14,000 | 900 |
| 2016-02-03 | 184 | 184 | 184 | 184 | 11,000 | 920 |
| 2016-02-01 | 185 | 185 | 184 | 184 | 4,000 | 920 |
| 2016-01-29 | 183 | 187 | 183 | 187 | 5,000 | 935 |
| 2016-01-28 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 2016-01-26 | 185 | 185 | 184 | 184 | 9,000 | 920 |
| 2016-01-25 | 185 | 185 | 184 | 185 | 3,000 | 925 |
| 2016-01-22 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2016-01-21 | 185 | 185 | 184 | 184 | 14,000 | 920 |
| 2016-01-20 | 186 | 186 | 184 | 184 | 9,000 | 920 |
| 2016-01-19 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2016-01-18 | 189 | 189 | 186 | 188 | 10,000 | 940 |
| 2016-01-15 | 189 | 189 | 189 | 189 | 4,000 | 945 |
| 2016-01-14 | 185 | 185 | 184 | 184 | 5,000 | 920 |
| 2016-01-13 | 184 | 185 | 184 | 185 | 5,000 | 925 |
| 2016-01-12 | 184 | 185 | 184 | 184 | 20,000 | 920 |
| 2016-01-08 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 2016-01-07 | 184 | 184 | 184 | 184 | 12,000 | 920 |
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
