リヒトラブ(7975)の株価時系列情報
リヒトラブ(7975)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1985/12/28 | 385 | 385 | 385 | 385 | 1,000 |
| 1985/12/26 | 375 | 375 | 375 | 375 | 2,000 |
| 1985/12/25 | 374 | 380 | 374 | 380 | 4,000 |
| 1985/12/24 | 374 | 374 | 374 | 374 | 4,000 |
| 1985/12/23 | 380 | 380 | 374 | 374 | 10,000 |
| 1985/12/21 | 385 | 385 | 381 | 381 | 3,000 |
| 1985/12/20 | 380 | 381 | 380 | 381 | 6,000 |
| 1985/12/19 | 379 | 380 | 379 | 380 | 5,000 |
| 1985/12/18 | 380 | 380 | 380 | 380 | 5,000 |
| 1985/12/17 | 379 | 380 | 379 | 379 | 6,000 |
| 1985/12/16 | 378 | 380 | 378 | 380 | 5,000 |
| 1985/12/13 | 378 | 380 | 375 | 378 | 16,000 |
| 1985/12/12 | 378 | 378 | 378 | 378 | 1,000 |
| 1985/12/11 | 370 | 370 | 370 | 370 | 2,000 |
| 1985/12/10 | 376 | 380 | 370 | 380 | 7,000 |
| 1985/12/09 | 370 | 372 | 370 | 370 | 4,000 |
| 1985/12/06 | 380 | 380 | 380 | 380 | 2,000 |
| 1985/12/05 | 385 | 385 | 380 | 380 | 3,000 |
| 1985/12/04 | 385 | 385 | 385 | 385 | 7,000 |
| 1985/12/03 | 370 | 371 | 366 | 366 | 13,000 |
| 1985/12/02 | 380 | 380 | 371 | 371 | 16,000 |
| 1985/11/30 | 383 | 385 | 381 | 383 | 12,000 |
| 1985/11/29 | 362 | 380 | 362 | 380 | 40,000 |
| 1985/11/28 | 360 | 361 | 360 | 361 | 5,000 |
| 1985/11/27 | 355 | 355 | 350 | 355 | 8,000 |
| 1985/11/26 | 350 | 350 | 350 | 350 | 1,000 |
| 1985/11/25 | 344 | 350 | 344 | 350 | 4,000 |
| 1985/11/21 | 343 | 343 | 343 | 343 | 1,000 |
| 1985/11/19 | 334 | 348 | 334 | 343 | 10,000 |
| 1985/11/18 | 336 | 336 | 336 | 336 | 7,000 |
| 1985/11/16 | 335 | 335 | 335 | 335 | 3,000 |
| 1985/11/15 | 353 | 353 | 353 | 353 | 2,000 |
| 1985/11/14 | 356 | 356 | 333 | 333 | 10,000 |
| 1985/11/13 | 350 | 350 | 350 | 350 | 1,000 |
| 1985/11/11 | 333 | 333 | 333 | 333 | 5,000 |
| 1985/11/01 | 320 | 320 | 320 | 320 | 16,000 |
| 1985/10/30 | 349 | 349 | 349 | 349 | 2,000 |
| 1985/10/28 | 349 | 349 | 349 | 349 | 3,000 |
| 1985/10/25 | 349 | 349 | 349 | 349 | 1,000 |
| 1985/10/24 | 349 | 349 | 349 | 349 | 4,000 |
| 1985/10/22 | 345 | 345 | 345 | 345 | 1,000 |
| 1985/10/18 | 350 | 350 | 350 | 350 | 1,000 |
| 1985/10/17 | 355 | 355 | 355 | 355 | 5,000 |
| 1985/10/16 | 355 | 355 | 355 | 355 | 5,000 |
| 1985/10/14 | 352 | 352 | 345 | 345 | 9,000 |
| 1985/10/11 | 356 | 356 | 355 | 355 | 2,000 |
| 1985/10/09 | 356 | 356 | 356 | 356 | 3,000 |
| 1985/10/08 | 359 | 359 | 359 | 359 | 3,000 |
| 1985/10/07 | 367 | 367 | 367 | 367 | 2,000 |
| 1985/10/05 | 335 | 335 | 335 | 335 | 1,000 |
| 1985/10/04 | 335 | 335 | 335 | 335 | 1,000 |
| 1985/10/02 | 335 | 335 | 335 | 335 | 2,000 |
| 1985/10/01 | 328 | 328 | 328 | 328 | 1,000 |
| 1985/09/30 | 325 | 325 | 325 | 325 | 15,000 |
| 1985/09/28 | 325 | 325 | 325 | 325 | 17,000 |
| 1985/09/27 | 325 | 325 | 325 | 325 | 21,000 |
| 1985/09/26 | 331 | 331 | 325 | 325 | 18,000 |
| 1985/09/25 | 337 | 340 | 337 | 340 | 4,000 |
| 1985/09/18 | 336 | 336 | 336 | 336 | 1,000 |
| 1985/09/17 | 326 | 326 | 326 | 326 | 1,000 |
| 1985/09/12 | 325 | 325 | 325 | 325 | 8,000 |
| 1985/09/11 | 328 | 330 | 325 | 325 | 10,000 |
| 1985/09/10 | 345 | 345 | 331 | 331 | 5,000 |
| 1985/09/09 | 350 | 350 | 350 | 350 | 1,000 |
| 1985/09/03 | 335 | 345 | 335 | 345 | 2,000 |
| 1985/08/31 | 335 | 335 | 332 | 332 | 3,000 |
| 1985/08/29 | 335 | 335 | 330 | 330 | 10,000 |
| 1985/08/28 | 340 | 340 | 335 | 335 | 7,000 |
| 1985/08/27 | 340 | 340 | 340 | 340 | 1,000 |
| 1985/08/24 | 340 | 340 | 340 | 340 | 1,000 |
| 1985/08/23 | 345 | 345 | 345 | 345 | 1,000 |
| 1985/08/22 | 335 | 335 | 335 | 335 | 3,000 |
| 1985/08/12 | 335 | 345 | 335 | 345 | 4,000 |
| 1985/08/09 | 335 | 335 | 335 | 335 | 1,000 |
| 1985/08/08 | 333 | 333 | 333 | 333 | 1,000 |
| 1985/08/07 | 333 | 333 | 333 | 333 | 1,000 |
| 1985/08/03 | 330 | 330 | 330 | 330 | 1,000 |
| 1985/08/02 | 330 | 330 | 330 | 330 | 2,000 |
| 1985/08/01 | 350 | 350 | 350 | 350 | 5,000 |
| 1985/07/31 | 356 | 356 | 356 | 356 | 1,000 |
| 1985/07/26 | 356 | 356 | 356 | 356 | 1,000 |
| 1985/07/25 | 357 | 357 | 357 | 357 | 1,000 |
| 1985/07/24 | 356 | 356 | 356 | 356 | 4,000 |
| 1985/07/22 | 350 | 350 | 350 | 350 | 2,000 |
| 1985/07/20 | 365 | 365 | 365 | 365 | 2,000 |
| 1985/07/18 | 350 | 350 | 350 | 350 | 1,000 |
| 1985/07/17 | 355 | 355 | 355 | 355 | 1,000 |
| 1985/07/16 | 350 | 350 | 350 | 350 | 2,000 |
| 1985/07/15 | 355 | 355 | 350 | 350 | 2,000 |
| 1985/07/10 | 355 | 358 | 355 | 355 | 8,000 |
| 1985/07/09 | 365 | 365 | 355 | 355 | 3,000 |
| 1985/07/05 | 364 | 365 | 364 | 365 | 3,000 |
| 1985/07/04 | 355 | 369 | 353 | 360 | 6,000 |
| 1985/07/03 | 355 | 355 | 355 | 355 | 2,000 |
| 1985/07/02 | 357 | 357 | 357 | 357 | 5,000 |
| 1985/07/01 | 370 | 370 | 370 | 370 | 4,000 |
| 1985/06/28 | 370 | 370 | 350 | 350 | 4,000 |
| 1985/06/27 | 370 | 370 | 350 | 370 | 12,000 |
| 1985/06/26 | 370 | 370 | 364 | 364 | 4,000 |
| 1985/06/25 | 350 | 360 | 350 | 350 | 13,000 |
| 1985/06/24 | 350 | 350 | 350 | 350 | 4,000 |
| 1985/06/22 | 350 | 350 | 350 | 350 | 3,000 |
| 1985/06/21 | 355 | 355 | 355 | 355 | 1,000 |
| 1985/06/19 | 364 | 370 | 364 | 370 | 2,000 |
| 1985/06/18 | 370 | 370 | 370 | 370 | 4,000 |
| 1985/06/17 | 367 | 369 | 367 | 368 | 7,000 |
| 1985/06/15 | 355 | 370 | 355 | 370 | 7,000 |
| 1985/06/14 | 365 | 365 | 360 | 360 | 4,000 |
| 1985/06/13 | 370 | 370 | 370 | 370 | 2,000 |
| 1985/06/12 | 360 | 360 | 359 | 359 | 5,000 |
| 1985/06/11 | 360 | 360 | 360 | 360 | 1,000 |
| 1985/06/10 | 350 | 350 | 350 | 350 | 3,000 |
| 1985/06/07 | 350 | 350 | 345 | 345 | 2,000 |
| 1985/06/06 | 345 | 345 | 345 | 345 | 1,000 |
| 1985/06/05 | 350 | 350 | 350 | 350 | 4,000 |
| 1985/06/04 | 346 | 350 | 345 | 345 | 6,000 |
| 1985/06/01 | 367 | 367 | 355 | 367 | 17,000 |
| 1985/05/31 | 367 | 367 | 367 | 367 | 1,000 |
| 1985/05/30 | 367 | 367 | 367 | 367 | 1,000 |
| 1985/05/29 | 355 | 370 | 355 | 370 | 7,000 |
| 1985/05/28 | 355 | 360 | 353 | 360 | 3,000 |
| 1985/05/27 | 340 | 340 | 340 | 340 | 2,000 |
| 1985/05/25 | 337 | 337 | 337 | 337 | 2,000 |
| 1985/05/24 | 336 | 336 | 336 | 336 | 3,000 |
| 1985/05/23 | 352 | 352 | 352 | 352 | 4,000 |
| 1985/05/22 | 351 | 351 | 351 | 351 | 2,000 |
| 1985/05/21 | 350 | 351 | 350 | 351 | 2,000 |
| 1985/05/20 | 351 | 351 | 351 | 351 | 2,000 |
| 1985/05/18 | 350 | 350 | 350 | 350 | 2,000 |
| 1985/05/17 | 335 | 355 | 335 | 355 | 6,000 |
| 1985/05/16 | 350 | 350 | 350 | 350 | 1,000 |
| 1985/05/15 | 355 | 355 | 355 | 355 | 1,000 |
| 1985/05/14 | 355 | 355 | 355 | 355 | 2,000 |
| 1985/05/13 | 353 | 353 | 353 | 353 | 1,000 |
| 1985/05/10 | 355 | 355 | 355 | 355 | 1,000 |
| 1985/05/09 | 355 | 355 | 355 | 355 | 3,000 |
| 1985/05/08 | 355 | 355 | 355 | 355 | 1,000 |
| 1985/05/07 | 360 | 365 | 355 | 355 | 12,000 |
| 1985/05/02 | 363 | 363 | 363 | 363 | 1,000 |
| 1985/04/30 | 365 | 375 | 365 | 375 | 12,000 |
| 1985/04/26 | 353 | 353 | 353 | 353 | 8,000 |
| 1985/04/25 | 325 | 325 | 325 | 325 | 6,000 |
| 1985/04/24 | 325 | 325 | 325 | 325 | 1,000 |
| 1985/04/23 | 325 | 325 | 325 | 325 | 4,000 |
| 1985/04/20 | 329 | 329 | 320 | 320 | 4,000 |
| 1985/04/19 | 323 | 329 | 323 | 329 | 2,000 |
| 1985/04/17 | 330 | 331 | 330 | 331 | 2,000 |
| 1985/04/16 | 330 | 330 | 330 | 330 | 2,000 |
| 1985/04/15 | 330 | 330 | 330 | 330 | 5,000 |
| 1985/04/11 | 325 | 325 | 325 | 325 | 1,000 |
| 1985/04/10 | 330 | 330 | 330 | 330 | 1,000 |
| 1985/04/08 | 323 | 323 | 323 | 323 | 1,000 |
| 1985/04/05 | 330 | 330 | 330 | 330 | 3,000 |
| 1985/04/04 | 330 | 330 | 330 | 330 | 11,000 |
| 1985/04/03 | 320 | 330 | 320 | 330 | 3,000 |
| 1985/04/02 | 320 | 320 | 320 | 320 | 4,000 |
| 1985/04/01 | 325 | 325 | 325 | 325 | 1,000 |
| 1985/03/30 | 326 | 326 | 326 | 326 | 1,000 |
| 1985/03/29 | 323 | 326 | 320 | 326 | 4,000 |
| 1985/03/28 | 330 | 330 | 323 | 323 | 2,000 |
| 1985/03/27 | 330 | 330 | 330 | 330 | 1,000 |
| 1985/03/26 | 338 | 338 | 338 | 338 | 2,000 |
| 1985/03/25 | 337 | 338 | 337 | 338 | 4,000 |
| 1985/03/23 | 340 | 340 | 340 | 340 | 3,000 |
| 1985/03/20 | 321 | 322 | 319 | 319 | 6,000 |
| 1985/03/19 | 330 | 330 | 320 | 320 | 9,000 |
| 1985/03/18 | 330 | 330 | 330 | 330 | 1,000 |
| 1985/03/15 | 340 | 340 | 340 | 340 | 1,000 |
| 1985/03/14 | 343 | 343 | 343 | 343 | 2,000 |
| 1985/03/13 | 320 | 320 | 320 | 320 | 5,000 |
| 1985/03/12 | 338 | 340 | 338 | 340 | 2,000 |
| 1985/03/11 | 343 | 343 | 338 | 338 | 4,000 |
| 1985/03/07 | 338 | 338 | 338 | 338 | 2,000 |
| 1985/03/06 | 355 | 355 | 340 | 340 | 5,000 |
| 1985/03/05 | 357 | 357 | 357 | 357 | 2,000 |
| 1985/03/04 | 345 | 348 | 345 | 348 | 2,000 |
| 1985/03/01 | 352 | 352 | 352 | 352 | 1,000 |
| 1985/02/28 | 356 | 356 | 356 | 356 | 2,000 |
| 1985/02/27 | 355 | 355 | 355 | 355 | 1,000 |
| 1985/02/26 | 360 | 360 | 350 | 359 | 7,000 |
| 1985/02/25 | 354 | 354 | 354 | 354 | 1,000 |
| 1985/02/25 | 1 -> 1.10 分割 | ||||
| 1985/02/23 | 391 | 400 | 391 | 400 | 9,000 |
| 1985/02/22 | 395 | 399 | 395 | 399 | 4,000 |
| 1985/02/21 | 400 | 400 | 391 | 391 | 10,000 |
| 1985/02/20 | 398 | 398 | 395 | 395 | 5,000 |
| 1985/02/19 | 398 | 398 | 391 | 391 | 8,000 |
| 1985/02/18 | 395 | 395 | 390 | 391 | 13,000 |
| 1985/02/16 | 398 | 398 | 398 | 398 | 2,000 |
| 1985/02/15 | 405 | 405 | 400 | 400 | 5,000 |
| 1985/02/14 | 410 | 410 | 410 | 410 | 1,000 |
| 1985/02/13 | 395 | 398 | 395 | 398 | 2,000 |
| 1985/02/12 | 395 | 395 | 395 | 395 | 3,000 |
| 1985/02/08 | 393 | 393 | 392 | 392 | 4,000 |
| 1985/02/06 | 396 | 396 | 392 | 392 | 4,000 |
| 1985/02/05 | 400 | 400 | 396 | 396 | 2,000 |
| 1985/02/04 | 400 | 400 | 400 | 400 | 1,000 |
| 1985/02/02 | 400 | 400 | 400 | 400 | 3,000 |
| 1985/02/01 | 410 | 410 | 410 | 410 | 6,000 |
| 1985/01/31 | 390 | 400 | 388 | 400 | 6,000 |
| 1985/01/30 | 391 | 391 | 391 | 391 | 2,000 |
| 1985/01/29 | 390 | 405 | 390 | 405 | 2,000 |
| 1985/01/28 | 405 | 405 | 405 | 405 | 1,000 |
| 1985/01/26 | 400 | 400 | 391 | 391 | 6,000 |
| 1985/01/25 | 400 | 405 | 400 | 405 | 4,000 |
| 1985/01/24 | 391 | 400 | 391 | 400 | 2,000 |
| 1985/01/23 | 395 | 396 | 395 | 396 | 2,000 |
| 1985/01/22 | 390 | 390 | 390 | 390 | 4,000 |
| 1985/01/21 | 395 | 395 | 395 | 395 | 2,000 |
| 1985/01/19 | 385 | 385 | 385 | 385 | 3,000 |
| 1985/01/18 | 390 | 390 | 388 | 388 | 6,000 |
| 1985/01/17 | 390 | 395 | 390 | 395 | 5,000 |
| 1985/01/16 | 395 | 396 | 395 | 395 | 3,000 |
| 1985/01/14 | 394 | 394 | 394 | 394 | 2,000 |
| 1985/01/11 | 382 | 382 | 380 | 380 | 3,000 |
| 1985/01/10 | 383 | 383 | 380 | 380 | 4,000 |
| 1985/01/09 | 390 | 390 | 383 | 383 | 5,000 |
| 1985/01/08 | 390 | 390 | 390 | 390 | 2,000 |
| 1985/01/07 | 390 | 395 | 390 | 395 | 3,000 |
| 1985/01/05 | 395 | 396 | 395 | 395 | 9,000 |
| 1985/01/04 | 395 | 395 | 395 | 395 | 1,000 |