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 |
|---|---|---|---|---|---|
| 2003/12/29 | 213 | 213 | 205 | 205 | 11,000 |
| 2003/12/26 | 206 | 213 | 206 | 213 | 13,000 |
| 2003/12/25 | 205 | 210 | 200 | 201 | 34,000 |
| 2003/12/24 | 203 | 205 | 203 | 203 | 5,000 |
| 2003/12/22 | 210 | 210 | 200 | 200 | 14,000 |
| 2003/12/19 | 211 | 211 | 210 | 210 | 3,000 |
| 2003/12/18 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/12/17 | 215 | 215 | 215 | 215 | 9,000 |
| 2003/12/16 | 215 | 215 | 215 | 215 | 12,000 |
| 2003/12/15 | 215 | 216 | 215 | 215 | 19,000 |
| 2003/12/12 | 208 | 215 | 208 | 215 | 6,000 |
| 2003/12/11 | 205 | 206 | 205 | 206 | 13,000 |
| 2003/12/10 | 204 | 205 | 204 | 205 | 8,000 |
| 2003/12/09 | 205 | 205 | 203 | 203 | 6,000 |
| 2003/12/05 | 204 | 208 | 203 | 208 | 8,000 |
| 2003/12/04 | 210 | 210 | 205 | 205 | 8,000 |
| 2003/12/01 | 219 | 219 | 219 | 219 | 11,000 |
| 2003/11/28 | 224 | 224 | 224 | 224 | 6,000 |
| 2003/11/27 | 211 | 225 | 211 | 225 | 5,000 |
| 2003/11/25 | 203 | 203 | 203 | 203 | 1,000 |
| 2003/11/18 | 201 | 201 | 201 | 201 | 1,000 |
| 2003/11/13 | 217 | 217 | 217 | 217 | 34,000 |
| 2003/11/11 | 217 | 219 | 217 | 219 | 3,000 |
| 2003/11/10 | 220 | 220 | 215 | 219 | 4,000 |
| 2003/11/07 | 218 | 220 | 218 | 220 | 6,000 |
| 2003/11/06 | 217 | 217 | 217 | 217 | 1,000 |
| 2003/11/05 | 210 | 219 | 210 | 219 | 3,000 |
| 2003/11/04 | 218 | 220 | 218 | 218 | 6,000 |
| 2003/10/31 | 213 | 213 | 213 | 213 | 1,000 |
| 2003/10/29 | 211 | 212 | 211 | 212 | 3,000 |
| 2003/10/28 | 211 | 211 | 211 | 211 | 1,000 |
| 2003/10/27 | 211 | 211 | 211 | 211 | 1,000 |
| 2003/10/23 | 211 | 211 | 209 | 209 | 5,000 |
| 2003/10/22 | 216 | 216 | 215 | 215 | 2,000 |
| 2003/10/17 | 225 | 225 | 218 | 218 | 13,000 |
| 2003/10/16 | 230 | 230 | 225 | 225 | 26,000 |
| 2003/10/15 | 212 | 230 | 212 | 230 | 20,000 |
| 2003/10/14 | 206 | 212 | 206 | 212 | 11,000 |
| 2003/10/10 | 206 | 206 | 203 | 203 | 4,000 |
| 2003/10/09 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/10/08 | 205 | 205 | 201 | 201 | 9,000 |
| 2003/10/07 | 212 | 212 | 210 | 210 | 14,000 |
| 2003/10/02 | 212 | 212 | 212 | 212 | 2,000 |
| 2003/10/01 | 214 | 214 | 212 | 212 | 6,000 |
| 2003/09/30 | 215 | 215 | 215 | 215 | 8,000 |
| 2003/09/29 | 215 | 215 | 215 | 215 | 5,000 |
| 2003/09/26 | 214 | 215 | 214 | 215 | 7,000 |
| 2003/09/25 | 218 | 218 | 214 | 214 | 10,000 |
| 2003/09/24 | 215 | 215 | 214 | 214 | 8,000 |
| 2003/09/22 | 214 | 215 | 214 | 214 | 21,000 |
| 2003/09/19 | 210 | 214 | 210 | 214 | 20,000 |
| 2003/09/18 | 210 | 210 | 208 | 209 | 3,000 |
| 2003/09/17 | 206 | 206 | 206 | 206 | 1,000 |
| 2003/09/16 | 204 | 205 | 204 | 205 | 3,000 |
| 2003/09/09 | 203 | 203 | 202 | 202 | 5,000 |
| 2003/09/05 | 202 | 202 | 202 | 202 | 6,000 |
| 2003/09/04 | 202 | 203 | 202 | 203 | 6,000 |
| 2003/09/03 | 203 | 203 | 203 | 203 | 3,000 |
| 2003/09/02 | 204 | 204 | 202 | 202 | 4,000 |
| 2003/09/01 | 202 | 202 | 202 | 202 | 4,000 |
| 2003/08/28 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/08/27 | 199 | 200 | 199 | 200 | 3,000 |
| 2003/08/26 | 202 | 202 | 195 | 200 | 14,000 |
| 2003/08/25 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/08/22 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/08/21 | 203 | 204 | 200 | 200 | 3,000 |
| 2003/08/20 | 201 | 202 | 201 | 202 | 7,000 |
| 2003/08/19 | 201 | 201 | 201 | 201 | 5,000 |
| 2003/08/18 | 201 | 201 | 201 | 201 | 15,000 |
| 2003/08/15 | 200 | 201 | 200 | 201 | 9,000 |
| 2003/08/14 | 198 | 199 | 198 | 199 | 9,000 |
| 2003/08/13 | 194 | 198 | 192 | 198 | 17,000 |
| 2003/08/12 | 195 | 195 | 192 | 192 | 6,000 |
| 2003/08/11 | 193 | 193 | 193 | 193 | 2,000 |
| 2003/08/06 | 191 | 191 | 191 | 191 | 1,000 |
| 2003/08/05 | 197 | 200 | 191 | 191 | 19,000 |
| 2003/08/04 | 192 | 192 | 192 | 192 | 2,000 |
| 2003/08/01 | 199 | 199 | 199 | 199 | 1,000 |
| 2003/07/31 | 199 | 199 | 199 | 199 | 3,000 |
| 2003/07/29 | 191 | 191 | 191 | 191 | 5,000 |
| 2003/07/28 | 202 | 202 | 202 | 202 | 6,000 |
| 2003/07/25 | 202 | 202 | 202 | 202 | 1,000 |
| 2003/07/24 | 191 | 191 | 190 | 190 | 3,000 |
| 2003/07/23 | 189 | 189 | 189 | 189 | 5,000 |
| 2003/07/18 | 199 | 199 | 199 | 199 | 1,000 |
| 2003/07/17 | 204 | 204 | 200 | 200 | 44,000 |
| 2003/07/16 | 202 | 202 | 202 | 202 | 3,000 |
| 2003/07/15 | 199 | 201 | 199 | 201 | 6,000 |
| 2003/07/14 | 198 | 199 | 197 | 199 | 6,000 |
| 2003/07/11 | 197 | 197 | 197 | 197 | 4,000 |
| 2003/07/10 | 194 | 197 | 194 | 197 | 6,000 |
| 2003/07/09 | 190 | 193 | 190 | 193 | 18,000 |
| 2003/07/08 | 196 | 196 | 195 | 195 | 2,000 |
| 2003/07/04 | 199 | 199 | 199 | 199 | 1,000 |
| 2003/07/03 | 202 | 202 | 200 | 200 | 9,000 |
| 2003/07/02 | 200 | 200 | 200 | 200 | 4,000 |
| 2003/07/01 | 200 | 200 | 200 | 200 | 4,000 |
| 2003/06/30 | 200 | 200 | 200 | 200 | 7,000 |
| 2003/06/27 | 200 | 200 | 195 | 195 | 2,000 |
| 2003/06/26 | 200 | 200 | 200 | 200 | 4,000 |
| 2003/06/25 | 210 | 210 | 200 | 200 | 24,000 |
| 2003/06/24 | 205 | 210 | 205 | 205 | 31,000 |
| 2003/06/23 | 200 | 200 | 198 | 200 | 20,000 |
| 2003/06/20 | 191 | 193 | 191 | 193 | 6,000 |
| 2003/06/19 | 191 | 192 | 191 | 191 | 5,000 |
| 2003/06/18 | 191 | 194 | 191 | 191 | 10,000 |
| 2003/06/17 | 191 | 192 | 191 | 191 | 32,000 |
| 2003/06/16 | 189 | 191 | 188 | 191 | 13,000 |
| 2003/06/13 | 182 | 187 | 180 | 187 | 23,000 |
| 2003/06/12 | 179 | 179 | 178 | 178 | 7,000 |
| 2003/06/11 | 181 | 182 | 181 | 182 | 10,000 |
| 2003/06/10 | 182 | 182 | 180 | 180 | 2,000 |
| 2003/06/09 | 178 | 181 | 177 | 180 | 9,000 |
| 2003/06/06 | 180 | 180 | 178 | 178 | 5,000 |
| 2003/06/05 | 179 | 180 | 179 | 179 | 4,000 |
| 2003/06/04 | 175 | 175 | 175 | 175 | 4,000 |
| 2003/06/03 | 177 | 177 | 175 | 175 | 6,000 |
| 2003/06/02 | 177 | 177 | 177 | 177 | 1,000 |
| 2003/05/30 | 177 | 178 | 177 | 177 | 3,000 |
| 2003/05/29 | 177 | 177 | 177 | 177 | 1,000 |
| 2003/05/28 | 176 | 176 | 176 | 176 | 1,000 |
| 2003/05/27 | 176 | 176 | 175 | 175 | 6,000 |
| 2003/05/26 | 177 | 178 | 177 | 177 | 24,000 |
| 2003/05/23 | 172 | 177 | 171 | 177 | 5,000 |
| 2003/05/21 | 172 | 172 | 171 | 171 | 15,000 |
| 2003/05/20 | 171 | 171 | 171 | 171 | 2,000 |
| 2003/05/16 | 171 | 171 | 170 | 171 | 23,000 |
| 2003/05/15 | 175 | 175 | 175 | 175 | 13,000 |
| 2003/05/14 | 177 | 177 | 175 | 175 | 24,000 |
| 2003/05/13 | 173 | 177 | 173 | 177 | 16,000 |
| 2003/05/09 | 171 | 171 | 167 | 168 | 11,000 |
| 2003/05/07 | 169 | 169 | 169 | 169 | 2,000 |
| 2003/05/06 | 172 | 172 | 172 | 172 | 1,000 |
| 2003/05/01 | 166 | 166 | 166 | 166 | 5,000 |
| 2003/04/30 | 172 | 172 | 166 | 166 | 9,000 |
| 2003/04/28 | 173 | 173 | 173 | 173 | 3,000 |
| 2003/04/25 | 174 | 174 | 173 | 173 | 6,000 |
| 2003/04/24 | 175 | 175 | 174 | 174 | 4,000 |
| 2003/04/23 | 175 | 175 | 173 | 173 | 8,000 |
| 2003/04/22 | 174 | 175 | 172 | 175 | 7,000 |
| 2003/04/21 | 175 | 175 | 165 | 174 | 13,000 |
| 2003/04/18 | 175 | 175 | 175 | 175 | 7,000 |
| 2003/04/17 | 175 | 175 | 175 | 175 | 4,000 |
| 2003/04/16 | 175 | 175 | 175 | 175 | 42,000 |
| 2003/04/15 | 169 | 175 | 169 | 175 | 6,000 |
| 2003/04/14 | 165 | 166 | 165 | 166 | 4,000 |
| 2003/04/11 | 164 | 165 | 164 | 164 | 7,000 |
| 2003/04/10 | 163 | 163 | 162 | 162 | 4,000 |
| 2003/04/09 | 162 | 162 | 162 | 162 | 3,000 |
| 2003/04/08 | 164 | 164 | 164 | 164 | 6,000 |
| 2003/04/07 | 164 | 164 | 164 | 164 | 1,000 |
| 2003/04/02 | 167 | 167 | 162 | 162 | 5,000 |
| 2003/03/28 | 171 | 171 | 171 | 171 | 5,000 |
| 2003/03/26 | 176 | 176 | 171 | 171 | 7,000 |
| 2003/03/25 | 174 | 175 | 171 | 171 | 18,000 |
| 2003/03/24 | 169 | 169 | 169 | 169 | 1,000 |
| 2003/03/20 | 169 | 169 | 169 | 169 | 2,000 |
| 2003/03/19 | 166 | 168 | 166 | 167 | 11,000 |
| 2003/03/18 | 165 | 166 | 165 | 166 | 6,000 |
| 2003/03/17 | 163 | 163 | 163 | 163 | 1,000 |
| 2003/03/14 | 164 | 164 | 159 | 159 | 11,000 |
| 2003/03/13 | 161 | 161 | 158 | 158 | 32,000 |
| 2003/03/12 | 158 | 160 | 158 | 160 | 14,000 |
| 2003/03/11 | 160 | 160 | 158 | 158 | 20,000 |
| 2003/03/10 | 169 | 169 | 165 | 165 | 7,000 |
| 2003/03/07 | 171 | 171 | 167 | 169 | 12,000 |
| 2003/03/06 | 170 | 170 | 170 | 170 | 4,000 |
| 2003/03/05 | 175 | 175 | 172 | 172 | 5,000 |
| 2003/03/04 | 175 | 175 | 175 | 175 | 2,000 |
| 2003/03/03 | 175 | 175 | 170 | 170 | 6,000 |
| 2003/02/27 | 174 | 174 | 174 | 174 | 6,000 |
| 2003/02/26 | 175 | 175 | 174 | 174 | 3,000 |
| 2003/02/25 | 187 | 187 | 174 | 174 | 14,000 |
| 2003/02/24 | 189 | 189 | 188 | 189 | 25,000 |
| 2003/02/21 | 190 | 192 | 190 | 191 | 6,000 |
| 2003/02/20 | 188 | 188 | 188 | 188 | 3,000 |
| 2003/02/19 | 189 | 192 | 188 | 188 | 15,000 |
| 2003/02/18 | 192 | 192 | 191 | 192 | 5,000 |
| 2003/02/17 | 192 | 192 | 188 | 188 | 46,000 |
| 2003/02/14 | 188 | 192 | 188 | 192 | 5,000 |
| 2003/02/13 | 190 | 191 | 187 | 187 | 24,000 |
| 2003/02/10 | 181 | 182 | 180 | 180 | 32,000 |
| 2003/02/07 | 181 | 181 | 181 | 181 | 5,000 |
| 2003/02/06 | 180 | 182 | 179 | 181 | 17,000 |
| 2003/02/05 | 180 | 180 | 180 | 180 | 4,000 |
| 2003/02/04 | 180 | 180 | 180 | 180 | 2,000 |
| 2003/01/31 | 181 | 181 | 176 | 176 | 10,000 |
| 2003/01/30 | 182 | 182 | 181 | 181 | 4,000 |
| 2003/01/29 | 185 | 185 | 185 | 185 | 3,000 |
| 2003/01/28 | 185 | 185 | 185 | 185 | 8,000 |
| 2003/01/27 | 193 | 193 | 185 | 185 | 4,000 |
| 2003/01/24 | 181 | 181 | 181 | 181 | 4,000 |
| 2003/01/23 | 189 | 190 | 188 | 190 | 5,000 |
| 2003/01/22 | 191 | 191 | 191 | 191 | 14,000 |
| 2003/01/21 | 194 | 194 | 191 | 191 | 23,000 |
| 2003/01/20 | 190 | 194 | 190 | 191 | 17,000 |
| 2003/01/17 | 186 | 190 | 186 | 190 | 23,000 |
| 2003/01/16 | 176 | 186 | 176 | 186 | 10,000 |
| 2003/01/15 | 173 | 174 | 173 | 174 | 5,000 |
| 2003/01/14 | 172 | 172 | 172 | 172 | 1,000 |
| 2003/01/09 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/01/08 | 171 | 171 | 170 | 170 | 20,000 |
| 2003/01/07 | 175 | 175 | 171 | 171 | 7,000 |