7975 (株)リヒトラブ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 855 | 857 | 855 | 857 | 200 | 857 |
| 2022-12-29 | - | - | - | 855 | - | 855 |
| 2022-12-28 | 855 | 855 | 855 | 855 | 200 | 855 |
| 2022-12-27 | 857 | 857 | 857 | 857 | 200 | 857 |
| 2022-12-26 | 857 | 857 | 850 | 850 | 1,300 | 850 |
| 2022-12-23 | 855 | 857 | 855 | 857 | 400 | 857 |
| 2022-12-22 | 857 | 857 | 857 | 857 | 300 | 857 |
| 2022-12-21 | 856 | 857 | 856 | 857 | 400 | 857 |
| 2022-12-20 | 856 | 856 | 856 | 856 | 400 | 856 |
| 2022-12-19 | 860 | 860 | 856 | 856 | 600 | 856 |
| 2022-12-16 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2022-12-15 | 879 | 879 | 870 | 870 | 1,400 | 870 |
| 2022-12-14 | 870 | 870 | 870 | 870 | 800 | 870 |
| 2022-12-13 | 858 | 860 | 857 | 860 | 1,800 | 860 |
| 2022-12-12 | 856 | 856 | 846 | 846 | 1,000 | 846 |
| 2022-12-09 | 855 | 856 | 855 | 856 | 300 | 856 |
| 2022-12-08 | 848 | 859 | 848 | 854 | 800 | 854 |
| 2022-12-07 | 849 | 849 | 847 | 848 | 500 | 848 |
| 2022-12-06 | - | - | - | 851 | - | 851 |
| 2022-12-05 | 866 | 866 | 851 | 851 | 600 | 851 |
| 2022-12-02 | 864 | 864 | 864 | 864 | 100 | 864 |
| 2022-12-01 | - | - | - | 869 | - | 869 |
| 2022-11-30 | 899 | 899 | 869 | 869 | 800 | 869 |
| 2022-11-29 | 869 | 869 | 869 | 869 | 200 | 869 |
| 2022-11-28 | 854 | 854 | 854 | 854 | 300 | 854 |
| 2022-11-25 | - | - | - | 848 | - | 848 |
| 2022-11-24 | - | - | - | 848 | - | 848 |
| 2022-11-22 | - | - | - | 848 | - | 848 |
| 2022-11-21 | 849 | 849 | 848 | 848 | 300 | 848 |
| 2022-11-18 | 849 | 864 | 849 | 864 | 400 | 864 |
| 2022-11-17 | - | - | - | 863 | - | 863 |
| 2022-11-16 | 864 | 864 | 863 | 863 | 1,400 | 863 |
| 2022-11-15 | 862 | 862 | 862 | 862 | 900 | 862 |
| 2022-11-14 | 858 | 862 | 858 | 862 | 900 | 862 |
| 2022-11-11 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2022-11-10 | 846 | 846 | 846 | 846 | 200 | 846 |
| 2022-11-09 | 848 | 855 | 840 | 848 | 3,200 | 848 |
| 2022-11-08 | - | - | - | 848 | - | 848 |
| 2022-11-07 | - | - | - | 848 | - | 848 |
| 2022-11-04 | 850 | 850 | 848 | 848 | 700 | 848 |
| 2022-11-02 | - | - | - | 850 | - | 850 |
| 2022-11-01 | 850 | 850 | 850 | 850 | 400 | 850 |
| 2022-10-31 | - | - | - | 867 | - | 867 |
| 2022-10-28 | 867 | 867 | 867 | 867 | 600 | 867 |
| 2022-10-27 | 859 | 860 | 852 | 852 | 900 | 852 |
| 2022-10-26 | 848 | 848 | 848 | 848 | 100 | 848 |
| 2022-10-25 | 856 | 856 | 847 | 847 | 500 | 847 |
| 2022-10-24 | 849 | 849 | 849 | 849 | 200 | 849 |
| 2022-10-21 | - | - | - | 862 | - | 862 |
| 2022-10-20 | - | - | - | 862 | - | 862 |
| 2022-10-19 | 862 | 862 | 862 | 862 | 100 | 862 |
| 2022-10-18 | 875 | 875 | 860 | 860 | 300 | 860 |
| 2022-10-17 | 850 | 890 | 850 | 890 | 1,300 | 890 |
| 2022-10-14 | 854 | 854 | 850 | 850 | 1,000 | 850 |
| 2022-10-13 | 856 | 856 | 847 | 847 | 800 | 847 |
| 2022-10-12 | 855 | 859 | 855 | 859 | 500 | 859 |
| 2022-10-11 | 841 | 841 | 840 | 840 | 1,700 | 840 |
| 2022-10-07 | 839 | 857 | 839 | 857 | 500 | 857 |
| 2022-10-06 | 840 | 840 | 840 | 840 | 400 | 840 |
| 2022-10-05 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2022-10-04 | 845 | 845 | 839 | 839 | 400 | 839 |
| 2022-10-03 | 847 | 847 | 843 | 843 | 300 | 843 |
| 2022-09-30 | 840 | 840 | 840 | 840 | 400 | 840 |
| 2022-09-29 | 867 | 867 | 834 | 840 | 1,600 | 840 |
| 2022-09-28 | 842 | 842 | 831 | 837 | 800 | 837 |
| 2022-09-27 | 845 | 870 | 845 | 870 | 600 | 870 |
| 2022-09-26 | 845 | 856 | 845 | 856 | 1,200 | 856 |
| 2022-09-22 | 845 | 845 | 845 | 845 | 100 | 845 |
| 2022-09-21 | 850 | 850 | 850 | 850 | 1,900 | 850 |
| 2022-09-20 | 850 | 850 | 848 | 848 | 400 | 848 |
| 2022-09-16 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2022-09-15 | 860 | 869 | 860 | 865 | 1,500 | 865 |
| 2022-09-14 | 859 | 860 | 859 | 860 | 800 | 860 |
| 2022-09-13 | 864 | 864 | 858 | 858 | 1,100 | 858 |
| 2022-09-12 | 859 | 860 | 859 | 860 | 200 | 860 |
| 2022-09-09 | 850 | 853 | 850 | 851 | 1,000 | 851 |
| 2022-09-08 | 850 | 850 | 845 | 847 | 1,500 | 847 |
| 2022-09-07 | 840 | 847 | 840 | 847 | 300 | 847 |
| 2022-09-06 | 845 | 845 | 845 | 845 | 300 | 845 |
| 2022-09-05 | 845 | 845 | 845 | 845 | 200 | 845 |
| 2022-09-02 | 854 | 854 | 854 | 854 | 200 | 854 |
| 2022-09-01 | 849 | 850 | 835 | 845 | 1,000 | 845 |
| 2022-08-31 | 855 | 856 | 855 | 856 | 500 | 856 |
| 2022-08-30 | 855 | 855 | 855 | 855 | 200 | 855 |
| 2022-08-29 | 855 | 855 | 854 | 855 | 700 | 855 |
| 2022-08-26 | 861 | 861 | 860 | 860 | 600 | 860 |
| 2022-08-25 | 855 | 861 | 855 | 860 | 1,000 | 860 |
| 2022-08-24 | 855 | 855 | 855 | 855 | 200 | 855 |
| 2022-08-23 | 856 | 874 | 856 | 874 | 1,200 | 874 |
| 2022-08-22 | - | - | - | 868 | - | 868 |
| 2022-08-19 | 872 | 872 | 868 | 868 | 700 | 868 |
| 2022-08-18 | 890 | 890 | 878 | 878 | 700 | 878 |
| 2022-08-17 | 876 | 899 | 874 | 899 | 3,100 | 899 |
| 2022-08-16 | 877 | 879 | 867 | 867 | 1,100 | 867 |
| 2022-08-15 | 871 | 871 | 862 | 862 | 1,000 | 862 |
| 2022-08-12 | - | - | - | 868 | - | 868 |
| 2022-08-10 | 855 | 868 | 855 | 868 | 2,300 | 868 |
| 2022-08-09 | 850 | 855 | 850 | 855 | 3,400 | 855 |
| 2022-08-08 | 851 | 851 | 850 | 850 | 400 | 850 |
| 2022-08-05 | 842 | 850 | 842 | 850 | 1,000 | 850 |
| 2022-08-04 | 870 | 870 | 857 | 857 | 900 | 857 |
| 2022-08-03 | 864 | 870 | 860 | 870 | 1,200 | 870 |
| 2022-08-02 | 865 | 867 | 857 | 863 | 1,200 | 863 |
| 2022-08-01 | 865 | 868 | 865 | 865 | 1,000 | 865 |
| 2022-07-29 | 865 | 865 | 865 | 865 | 600 | 865 |
| 2022-07-28 | 866 | 866 | 865 | 865 | 2,100 | 865 |
| 2022-07-27 | 860 | 867 | 860 | 867 | 3,100 | 867 |
| 2022-07-26 | 860 | 860 | 860 | 860 | 200 | 860 |
| 2022-07-25 | 857 | 857 | 857 | 857 | 500 | 857 |
| 2022-07-22 | - | - | - | 864 | - | 864 |
| 2022-07-21 | 864 | 864 | 864 | 864 | 200 | 864 |
| 2022-07-20 | - | - | - | 872 | - | 872 |
| 2022-07-19 | - | - | - | 872 | - | 872 |
| 2022-07-15 | 856 | 872 | 855 | 872 | 3,800 | 872 |
| 2022-07-14 | 864 | 864 | 855 | 863 | 6,200 | 863 |
| 2022-07-13 | 865 | 865 | 865 | 865 | 800 | 865 |
| 2022-07-12 | 857 | 865 | 857 | 865 | 400 | 865 |
| 2022-07-11 | 864 | 867 | 864 | 867 | 700 | 867 |
| 2022-07-08 | 857 | 864 | 857 | 864 | 600 | 864 |
| 2022-07-07 | 855 | 866 | 855 | 857 | 1,300 | 857 |
| 2022-07-06 | 855 | 855 | 855 | 855 | 5,100 | 855 |
| 2022-07-05 | 855 | 856 | 855 | 855 | 8,200 | 855 |
| 2022-07-04 | - | - | - | 867 | - | 867 |
| 2022-07-01 | 855 | 867 | 855 | 867 | 600 | 867 |
| 2022-06-30 | 855 | 855 | 854 | 855 | 3,800 | 855 |
| 2022-06-29 | 855 | 855 | 855 | 855 | 200 | 855 |
| 2022-06-28 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2022-06-27 | 855 | 856 | 855 | 855 | 1,400 | 855 |
| 2022-06-24 | 870 | 870 | 855 | 855 | 300 | 855 |
| 2022-06-23 | 855 | 870 | 855 | 870 | 800 | 870 |
| 2022-06-22 | - | - | - | 851 | - | 851 |
| 2022-06-21 | 851 | 851 | 851 | 851 | 300 | 851 |
| 2022-06-20 | - | - | - | 869 | - | 869 |
| 2022-06-17 | - | - | - | 869 | - | 869 |
| 2022-06-16 | 860 | 869 | 860 | 869 | 700 | 869 |
| 2022-06-15 | 859 | 870 | 855 | 870 | 2,000 | 870 |
| 2022-06-14 | 855 | 855 | 855 | 855 | 800 | 855 |
| 2022-06-13 | 855 | 855 | 850 | 855 | 4,600 | 855 |
| 2022-06-10 | 859 | 859 | 858 | 858 | 500 | 858 |
| 2022-06-09 | 855 | 855 | 855 | 855 | 1,400 | 855 |
| 2022-06-08 | 855 | 855 | 852 | 853 | 900 | 853 |
| 2022-06-07 | 878 | 878 | 878 | 878 | 500 | 878 |
| 2022-06-06 | 850 | 865 | 850 | 865 | 200 | 865 |
| 2022-06-03 | 848 | 848 | 848 | 848 | 300 | 848 |
| 2022-06-02 | 848 | 850 | 847 | 850 | 1,100 | 850 |
| 2022-06-01 | - | - | - | 848 | - | 848 |
| 2022-05-31 | - | - | - | 848 | - | 848 |
| 2022-05-30 | - | - | - | 848 | - | 848 |
| 2022-05-27 | - | - | - | 848 | - | 848 |
| 2022-05-26 | 840 | 848 | 840 | 848 | 1,800 | 848 |
| 2022-05-25 | 836 | 840 | 836 | 840 | 500 | 840 |
| 2022-05-24 | - | - | - | 836 | - | 836 |
| 2022-05-23 | 836 | 836 | 836 | 836 | 100 | 836 |
| 2022-05-20 | - | - | - | 837 | - | 837 |
| 2022-05-19 | - | - | - | 837 | - | 837 |
| 2022-05-18 | 830 | 838 | 830 | 837 | 1,200 | 837 |
| 2022-05-17 | 860 | 888 | 841 | 841 | 5,500 | 841 |
| 2022-05-16 | 851 | 861 | 851 | 852 | 5,400 | 852 |
| 2022-05-13 | 856 | 865 | 846 | 861 | 5,300 | 861 |
| 2022-05-12 | 836 | 841 | 836 | 841 | 700 | 841 |
| 2022-05-11 | 830 | 835 | 830 | 835 | 600 | 835 |
| 2022-05-10 | 826 | 839 | 826 | 837 | 1,500 | 837 |
| 2022-05-09 | 818 | 835 | 818 | 828 | 1,500 | 828 |
| 2022-05-06 | 812 | 820 | 812 | 820 | 300 | 820 |
| 2022-05-02 | - | - | - | 815 | - | 815 |
| 2022-04-28 | 814 | 821 | 814 | 815 | 6,700 | 815 |
| 2022-04-27 | 815 | 815 | 812 | 812 | 5,900 | 812 |
| 2022-04-26 | 815 | 815 | 815 | 815 | 1,200 | 815 |
| 2022-04-25 | 811 | 815 | 811 | 815 | 300 | 815 |
| 2022-04-22 | - | - | - | 811 | - | 811 |
| 2022-04-21 | 811 | 811 | 811 | 811 | 600 | 811 |
| 2022-04-20 | - | - | - | 811 | - | 811 |
| 2022-04-19 | 811 | 811 | 811 | 811 | 500 | 811 |
| 2022-04-18 | 802 | 817 | 802 | 817 | 800 | 817 |
| 2022-04-15 | 814 | 817 | 812 | 817 | 1,700 | 817 |
| 2022-04-14 | 815 | 815 | 810 | 810 | 1,500 | 810 |
| 2022-04-13 | 813 | 813 | 807 | 812 | 1,100 | 812 |
| 2022-04-12 | 803 | 809 | 803 | 808 | 600 | 808 |
| 2022-04-11 | 796 | 806 | 796 | 802 | 4,200 | 802 |
| 2022-04-08 | 795 | 802 | 795 | 802 | 1,400 | 802 |
| 2022-04-07 | 792 | 792 | 792 | 792 | 400 | 792 |
| 2022-04-06 | 797 | 803 | 796 | 798 | 1,000 | 798 |
| 2022-04-05 | 805 | 806 | 800 | 801 | 800 | 801 |
| 2022-04-04 | 810 | 810 | 807 | 807 | 300 | 807 |
| 2022-04-01 | 805 | 805 | 805 | 805 | 400 | 805 |
| 2022-03-31 | 808 | 810 | 790 | 800 | 6,700 | 800 |
| 2022-03-30 | 810 | 811 | 810 | 811 | 300 | 811 |
| 2022-03-29 | 810 | 810 | 810 | 810 | 2,200 | 810 |
| 2022-03-28 | 810 | 810 | 808 | 808 | 700 | 808 |
| 2022-03-25 | 810 | 810 | 810 | 810 | 800 | 810 |
| 2022-03-24 | 801 | 810 | 801 | 810 | 700 | 810 |
| 2022-03-23 | - | - | - | 813 | - | 813 |
| 2022-03-22 | 811 | 813 | 797 | 813 | 1,300 | 813 |
| 2022-03-18 | 802 | 802 | 802 | 802 | 100 | 802 |
| 2022-03-17 | 812 | 812 | 802 | 802 | 600 | 802 |
| 2022-03-16 | 807 | 818 | 804 | 812 | 2,300 | 812 |
| 2022-03-15 | 805 | 805 | 805 | 805 | 1,200 | 805 |
| 2022-03-14 | 804 | 804 | 804 | 804 | 3,600 | 804 |
| 2022-03-11 | 802 | 804 | 802 | 804 | 1,300 | 804 |
| 2022-03-10 | 800 | 802 | 797 | 802 | 1,300 | 802 |
| 2022-03-09 | - | - | - | 790 | - | 790 |
| 2022-03-08 | 798 | 799 | 790 | 790 | 800 | 790 |
| 2022-03-07 | 800 | 800 | 792 | 798 | 2,700 | 798 |
| 2022-03-04 | 795 | 803 | 795 | 800 | 1,200 | 800 |
| 2022-03-03 | - | - | - | 800 | - | 800 |
| 2022-03-02 | 804 | 804 | 798 | 800 | 1,100 | 800 |
| 2022-03-01 | 800 | 807 | 800 | 807 | 200 | 807 |
| 2022-02-28 | 797 | 799 | 794 | 799 | 900 | 799 |
| 2022-02-25 | 780 | 798 | 779 | 793 | 11,700 | 793 |
| 2022-02-24 | 822 | 827 | 820 | 820 | 2,700 | 820 |
| 2022-02-22 | 825 | 827 | 817 | 827 | 2,700 | 827 |
| 2022-02-21 | 820 | 823 | 819 | 823 | 2,500 | 823 |
| 2022-02-18 | 821 | 821 | 816 | 820 | 2,400 | 820 |
| 2022-02-17 | 820 | 821 | 815 | 820 | 9,000 | 820 |
| 2022-02-16 | 823 | 823 | 815 | 817 | 6,700 | 817 |
| 2022-02-15 | 823 | 825 | 819 | 819 | 5,400 | 819 |
| 2022-02-14 | 827 | 827 | 820 | 820 | 1,800 | 820 |
| 2022-02-10 | 820 | 824 | 817 | 824 | 2,800 | 824 |
| 2022-02-09 | 819 | 825 | 818 | 821 | 3,100 | 821 |
| 2022-02-08 | 819 | 820 | 817 | 818 | 1,000 | 818 |
| 2022-02-07 | 824 | 824 | 824 | 824 | 200 | 824 |
| 2022-02-04 | 824 | 826 | 817 | 817 | 1,300 | 817 |
| 2022-02-03 | 826 | 826 | 815 | 815 | 1,300 | 815 |
| 2022-02-02 | 823 | 827 | 823 | 827 | 300 | 827 |
| 2022-02-01 | 828 | 828 | 800 | 820 | 2,900 | 820 |
| 2022-01-31 | 828 | 829 | 815 | 824 | 600 | 824 |
| 2022-01-28 | 807 | 819 | 804 | 818 | 1,900 | 818 |
| 2022-01-27 | 815 | 818 | 801 | 804 | 2,900 | 804 |
| 2022-01-26 | 811 | 814 | 810 | 814 | 700 | 814 |
| 2022-01-25 | 810 | 810 | 808 | 810 | 1,900 | 810 |
| 2022-01-24 | 807 | 824 | 807 | 810 | 800 | 810 |
| 2022-01-21 | 823 | 823 | 801 | 815 | 2,900 | 815 |
| 2022-01-20 | 813 | 823 | 813 | 823 | 600 | 823 |
| 2022-01-19 | 815 | 816 | 813 | 813 | 4,500 | 813 |
| 2022-01-18 | 822 | 833 | 820 | 820 | 1,000 | 820 |
| 2022-01-17 | 838 | 838 | 814 | 834 | 3,900 | 834 |
| 2022-01-14 | 830 | 836 | 829 | 836 | 2,100 | 836 |
| 2022-01-13 | 830 | 830 | 823 | 830 | 2,400 | 830 |
| 2022-01-12 | 823 | 829 | 822 | 824 | 1,300 | 824 |
| 2022-01-11 | 826 | 826 | 812 | 822 | 3,900 | 822 |
| 2022-01-07 | 835 | 845 | 824 | 826 | 6,600 | 826 |
| 2022-01-06 | 842 | 854 | 826 | 826 | 5,300 | 826 |
| 2022-01-05 | 847 | 871 | 843 | 843 | 5,800 | 843 |
| 2022-01-04 | 832 | 847 | 832 | 847 | 1,800 | 847 |
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
