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 |
|---|---|---|---|---|---|
| 2005/12/30 | 319 | 320 | 319 | 320 | 8,000 |
| 2005/12/29 | 318 | 319 | 318 | 319 | 6,000 |
| 2005/12/28 | 318 | 320 | 318 | 320 | 7,000 |
| 2005/12/27 | 320 | 320 | 316 | 317 | 18,000 |
| 2005/12/26 | 319 | 324 | 319 | 320 | 25,000 |
| 2005/12/22 | 319 | 319 | 318 | 319 | 11,000 |
| 2005/12/21 | 319 | 320 | 316 | 318 | 22,000 |
| 2005/12/20 | 321 | 321 | 320 | 320 | 11,000 |
| 2005/12/19 | 321 | 321 | 321 | 321 | 2,000 |
| 2005/12/16 | 323 | 323 | 320 | 322 | 18,000 |
| 2005/12/15 | 322 | 324 | 322 | 323 | 17,000 |
| 2005/12/14 | 324 | 324 | 322 | 322 | 18,000 |
| 2005/12/13 | 322 | 323 | 319 | 322 | 34,000 |
| 2005/12/12 | 320 | 324 | 320 | 322 | 41,000 |
| 2005/12/09 | 319 | 320 | 319 | 320 | 11,000 |
| 2005/12/08 | 322 | 322 | 312 | 318 | 25,000 |
| 2005/12/07 | 322 | 324 | 322 | 322 | 20,000 |
| 2005/12/06 | 323 | 323 | 320 | 323 | 33,000 |
| 2005/12/05 | 323 | 323 | 322 | 322 | 30,000 |
| 2005/12/02 | 322 | 322 | 318 | 321 | 41,000 |
| 2005/12/01 | 321 | 322 | 321 | 321 | 7,000 |
| 2005/11/30 | 323 | 323 | 320 | 322 | 23,000 |
| 2005/11/29 | 323 | 327 | 320 | 321 | 14,000 |
| 2005/11/28 | 326 | 326 | 324 | 324 | 14,000 |
| 2005/11/25 | 330 | 330 | 325 | 325 | 11,000 |
| 2005/11/24 | 330 | 330 | 327 | 327 | 9,000 |
| 2005/11/22 | 332 | 332 | 326 | 329 | 22,000 |
| 2005/11/21 | 338 | 338 | 325 | 333 | 43,000 |
| 2005/11/18 | 330 | 336 | 330 | 335 | 14,000 |
| 2005/11/17 | 328 | 331 | 328 | 331 | 10,000 |
| 2005/11/16 | 328 | 330 | 326 | 326 | 26,000 |
| 2005/11/15 | 335 | 335 | 328 | 328 | 21,000 |
| 2005/11/14 | 344 | 344 | 335 | 335 | 21,000 |
| 2005/11/11 | 332 | 339 | 332 | 339 | 18,000 |
| 2005/11/10 | 331 | 334 | 331 | 331 | 12,000 |
| 2005/11/09 | 328 | 334 | 328 | 334 | 4,000 |
| 2005/11/08 | 334 | 334 | 326 | 326 | 8,000 |
| 2005/11/07 | 338 | 338 | 330 | 335 | 7,000 |
| 2005/11/04 | 331 | 344 | 331 | 336 | 9,000 |
| 2005/11/02 | 330 | 336 | 326 | 331 | 31,000 |
| 2005/11/01 | 325 | 331 | 325 | 331 | 13,000 |
| 2005/10/31 | 326 | 326 | 321 | 323 | 20,000 |
| 2005/10/28 | 320 | 322 | 320 | 322 | 5,000 |
| 2005/10/27 | 323 | 324 | 319 | 320 | 10,000 |
| 2005/10/26 | 320 | 325 | 320 | 325 | 9,000 |
| 2005/10/25 | 324 | 324 | 315 | 319 | 22,000 |
| 2005/10/24 | 325 | 325 | 321 | 324 | 14,000 |
| 2005/10/21 | 330 | 330 | 326 | 329 | 4,000 |
| 2005/10/20 | 324 | 331 | 324 | 331 | 15,000 |
| 2005/10/19 | 320 | 320 | 320 | 320 | 3,000 |
| 2005/10/18 | 321 | 322 | 315 | 322 | 13,000 |
| 2005/10/17 | 318 | 320 | 314 | 320 | 28,000 |
| 2005/10/14 | 315 | 320 | 313 | 317 | 14,000 |
| 2005/10/13 | 323 | 323 | 313 | 313 | 20,000 |
| 2005/10/12 | 324 | 325 | 323 | 323 | 4,000 |
| 2005/10/11 | 325 | 326 | 325 | 326 | 3,000 |
| 2005/10/07 | 322 | 325 | 320 | 325 | 13,000 |
| 2005/10/06 | 318 | 325 | 318 | 325 | 20,000 |
| 2005/10/05 | 312 | 318 | 308 | 315 | 67,000 |
| 2005/10/04 | 313 | 324 | 310 | 313 | 47,000 |
| 2005/10/03 | 319 | 320 | 311 | 313 | 22,000 |
| 2005/09/30 | 327 | 328 | 320 | 320 | 19,000 |
| 2005/09/29 | 336 | 336 | 326 | 327 | 23,000 |
| 2005/09/28 | 339 | 339 | 337 | 337 | 31,000 |
| 2005/09/27 | 337 | 346 | 337 | 339 | 16,000 |
| 2005/09/26 | 343 | 343 | 335 | 337 | 18,000 |
| 2005/09/22 | 335 | 343 | 333 | 343 | 33,000 |
| 2005/09/21 | 336 | 337 | 334 | 337 | 24,000 |
| 2005/09/20 | 346 | 346 | 340 | 340 | 26,000 |
| 2005/09/16 | 350 | 350 | 346 | 346 | 38,000 |
| 2005/09/15 | 352 | 357 | 341 | 350 | 49,000 |
| 2005/09/14 | 340 | 352 | 340 | 352 | 41,000 |
| 2005/09/13 | 348 | 348 | 339 | 340 | 68,000 |
| 2005/09/12 | 328 | 351 | 318 | 345 | 68,000 |
| 2005/09/09 | 324 | 329 | 324 | 329 | 6,000 |
| 2005/09/08 | 339 | 339 | 324 | 324 | 50,000 |
| 2005/09/07 | 339 | 340 | 339 | 339 | 9,000 |
| 2005/09/06 | 342 | 344 | 340 | 344 | 35,000 |
| 2005/09/05 | 355 | 355 | 337 | 344 | 80,000 |
| 2005/09/02 | 360 | 360 | 353 | 354 | 74,000 |
| 2005/09/01 | 368 | 370 | 351 | 366 | 222,000 |
| 2005/08/31 | 363 | 388 | 363 | 369 | 299,000 |
| 2005/08/30 | 348 | 367 | 346 | 365 | 502,000 |
| 2005/08/29 | 336 | 350 | 336 | 345 | 137,000 |
| 2005/08/26 | 340 | 341 | 335 | 335 | 61,000 |
| 2005/08/25 | 323 | 337 | 323 | 337 | 77,000 |
| 2005/08/24 | 323 | 324 | 323 | 324 | 6,000 |
| 2005/08/22 | 325 | 326 | 325 | 326 | 3,000 |
| 2005/08/19 | 332 | 332 | 326 | 326 | 14,000 |
| 2005/08/18 | 347 | 347 | 332 | 332 | 23,000 |
| 2005/08/17 | 348 | 348 | 348 | 348 | 6,000 |
| 2005/08/16 | 340 | 348 | 331 | 348 | 35,000 |
| 2005/08/15 | 330 | 338 | 330 | 337 | 33,000 |
| 2005/08/12 | 317 | 339 | 315 | 330 | 47,000 |
| 2005/08/11 | 315 | 315 | 314 | 315 | 26,000 |
| 2005/08/10 | 310 | 310 | 310 | 310 | 27,000 |
| 2005/08/09 | 310 | 313 | 307 | 313 | 15,000 |
| 2005/08/08 | 305 | 309 | 305 | 306 | 21,000 |
| 2005/08/05 | 310 | 310 | 306 | 306 | 10,000 |
| 2005/08/04 | 312 | 314 | 307 | 314 | 30,000 |
| 2005/08/03 | 311 | 315 | 311 | 315 | 18,000 |
| 2005/08/02 | 310 | 312 | 310 | 310 | 8,000 |
| 2005/08/01 | 315 | 315 | 310 | 315 | 19,000 |
| 2005/07/29 | 315 | 315 | 315 | 315 | 29,000 |
| 2005/07/28 | 318 | 320 | 310 | 315 | 58,000 |
| 2005/07/27 | 305 | 325 | 303 | 321 | 196,000 |
| 2005/07/26 | 296 | 307 | 296 | 305 | 91,000 |
| 2005/07/25 | 292 | 294 | 290 | 293 | 46,000 |
| 2005/07/22 | 283 | 292 | 281 | 292 | 25,000 |
| 2005/07/21 | 277 | 277 | 277 | 277 | 1,000 |
| 2005/07/20 | 284 | 285 | 283 | 283 | 15,000 |
| 2005/07/19 | 285 | 285 | 285 | 285 | 8,000 |
| 2005/07/15 | 285 | 285 | 285 | 285 | 7,000 |
| 2005/07/14 | 283 | 283 | 280 | 280 | 8,000 |
| 2005/07/13 | 285 | 285 | 283 | 283 | 12,000 |
| 2005/07/12 | 283 | 283 | 283 | 283 | 5,000 |
| 2005/07/08 | 283 | 283 | 283 | 283 | 7,000 |
| 2005/07/07 | 283 | 283 | 283 | 283 | 2,000 |
| 2005/07/06 | 275 | 282 | 275 | 282 | 3,000 |
| 2005/07/05 | 275 | 275 | 270 | 270 | 31,000 |
| 2005/07/04 | 272 | 272 | 270 | 270 | 10,000 |
| 2005/07/01 | 271 | 271 | 271 | 271 | 1,000 |
| 2005/06/30 | 274 | 274 | 274 | 274 | 4,000 |
| 2005/06/29 | 269 | 275 | 269 | 274 | 13,000 |
| 2005/06/28 | 274 | 274 | 274 | 274 | 1,000 |
| 2005/06/27 | 276 | 280 | 273 | 280 | 24,000 |
| 2005/06/24 | 277 | 277 | 275 | 275 | 2,000 |
| 2005/06/22 | 285 | 285 | 281 | 281 | 4,000 |
| 2005/06/21 | 286 | 286 | 280 | 280 | 4,000 |
| 2005/06/20 | 281 | 281 | 281 | 281 | 1,000 |
| 2005/06/16 | 286 | 287 | 284 | 285 | 19,000 |
| 2005/06/15 | 285 | 285 | 284 | 284 | 9,000 |
| 2005/06/14 | 288 | 288 | 278 | 280 | 8,000 |
| 2005/06/13 | 276 | 288 | 276 | 288 | 8,000 |
| 2005/06/08 | 271 | 274 | 271 | 274 | 6,000 |
| 2005/06/07 | 270 | 275 | 270 | 275 | 13,000 |
| 2005/06/06 | 284 | 284 | 284 | 284 | 1,000 |
| 2005/06/02 | 282 | 282 | 282 | 282 | 3,000 |
| 2005/06/01 | 294 | 295 | 292 | 292 | 14,000 |
| 2005/05/31 | 286 | 295 | 285 | 292 | 39,000 |
| 2005/05/30 | 290 | 290 | 286 | 286 | 13,000 |
| 2005/05/27 | 280 | 290 | 275 | 285 | 44,000 |
| 2005/05/26 | 280 | 280 | 280 | 280 | 17,000 |
| 2005/05/25 | 275 | 280 | 272 | 280 | 16,000 |
| 2005/05/24 | 274 | 275 | 274 | 275 | 10,000 |
| 2005/05/23 | 272 | 272 | 272 | 272 | 5,000 |
| 2005/05/20 | 283 | 283 | 270 | 270 | 6,000 |
| 2005/05/19 | 280 | 280 | 280 | 280 | 3,000 |
| 2005/05/18 | 274 | 292 | 274 | 284 | 19,000 |
| 2005/05/17 | 271 | 276 | 270 | 270 | 54,000 |
| 2005/05/16 | 275 | 275 | 270 | 270 | 9,000 |
| 2005/05/13 | 275 | 275 | 275 | 275 | 10,000 |
| 2005/05/12 | 275 | 275 | 273 | 275 | 9,000 |
| 2005/05/11 | 272 | 272 | 272 | 272 | 6,000 |
| 2005/05/10 | 270 | 270 | 270 | 270 | 2,000 |
| 2005/05/09 | 270 | 270 | 270 | 270 | 3,000 |
| 2005/05/02 | 262 | 262 | 262 | 262 | 3,000 |
| 2005/04/28 | 268 | 268 | 268 | 268 | 1,000 |
| 2005/04/27 | 262 | 272 | 261 | 272 | 11,000 |
| 2005/04/26 | 265 | 269 | 262 | 269 | 12,000 |
| 2005/04/25 | 261 | 265 | 260 | 265 | 13,000 |
| 2005/04/22 | 257 | 265 | 257 | 265 | 42,000 |
| 2005/04/21 | 259 | 259 | 255 | 257 | 8,000 |
| 2005/04/20 | 265 | 265 | 261 | 261 | 4,000 |
| 2005/04/19 | 248 | 259 | 248 | 255 | 9,000 |
| 2005/04/18 | 272 | 272 | 253 | 253 | 27,000 |
| 2005/04/15 | 273 | 275 | 271 | 272 | 16,000 |
| 2005/04/14 | 278 | 278 | 274 | 274 | 5,000 |
| 2005/04/13 | 275 | 279 | 272 | 279 | 18,000 |
| 2005/04/12 | 274 | 275 | 271 | 275 | 7,000 |
| 2005/04/11 | 275 | 275 | 271 | 271 | 7,000 |
| 2005/04/08 | 277 | 278 | 277 | 277 | 8,000 |
| 2005/04/07 | 278 | 278 | 277 | 277 | 4,000 |
| 2005/04/06 | 280 | 280 | 278 | 278 | 5,000 |
| 2005/04/05 | 277 | 277 | 275 | 275 | 2,000 |
| 2005/04/04 | 273 | 273 | 273 | 273 | 2,000 |
| 2005/04/01 | 271 | 275 | 270 | 275 | 10,000 |
| 2005/03/31 | 274 | 278 | 274 | 278 | 10,000 |
| 2005/03/30 | 280 | 281 | 272 | 272 | 32,000 |
| 2005/03/29 | 285 | 285 | 285 | 285 | 13,000 |
| 2005/03/28 | 289 | 289 | 286 | 286 | 7,000 |
| 2005/03/25 | 293 | 294 | 285 | 285 | 32,000 |
| 2005/03/24 | 288 | 294 | 288 | 293 | 35,000 |
| 2005/03/23 | 289 | 289 | 286 | 288 | 25,000 |
| 2005/03/22 | 284 | 290 | 284 | 289 | 72,000 |
| 2005/03/18 | 283 | 284 | 283 | 284 | 5,000 |
| 2005/03/17 | 281 | 286 | 281 | 282 | 24,000 |
| 2005/03/16 | 281 | 283 | 280 | 280 | 54,000 |
| 2005/03/15 | 280 | 283 | 280 | 280 | 23,000 |
| 2005/03/14 | 280 | 280 | 278 | 278 | 16,000 |
| 2005/03/11 | 279 | 280 | 279 | 280 | 5,000 |
| 2005/03/10 | 282 | 284 | 280 | 280 | 52,000 |
| 2005/03/09 | 281 | 285 | 281 | 282 | 31,000 |
| 2005/03/08 | 280 | 283 | 280 | 282 | 25,000 |
| 2005/03/07 | 284 | 284 | 278 | 280 | 45,000 |
| 2005/03/04 | 274 | 282 | 272 | 280 | 80,000 |
| 2005/03/03 | 272 | 274 | 271 | 273 | 57,000 |
| 2005/03/02 | 271 | 273 | 271 | 273 | 11,000 |
| 2005/03/01 | 274 | 274 | 270 | 270 | 12,000 |
| 2005/02/28 | 274 | 274 | 273 | 274 | 15,000 |
| 2005/02/25 | 271 | 274 | 270 | 272 | 18,000 |
| 2005/02/24 | 272 | 272 | 269 | 271 | 8,000 |
| 2005/02/23 | 269 | 277 | 268 | 277 | 57,000 |
| 2005/02/22 | 283 | 283 | 278 | 279 | 37,000 |
| 2005/02/21 | 282 | 285 | 280 | 285 | 23,000 |
| 2005/02/18 | 286 | 286 | 280 | 282 | 22,000 |
| 2005/02/17 | 287 | 288 | 285 | 285 | 19,000 |
| 2005/02/16 | 290 | 291 | 285 | 287 | 49,000 |
| 2005/02/15 | 283 | 294 | 282 | 288 | 74,000 |
| 2005/02/14 | 277 | 280 | 276 | 280 | 16,000 |
| 2005/02/10 | 272 | 275 | 271 | 275 | 21,000 |
| 2005/02/09 | 269 | 272 | 269 | 272 | 15,000 |
| 2005/02/08 | 265 | 269 | 265 | 269 | 19,000 |
| 2005/02/07 | 264 | 266 | 264 | 266 | 5,000 |
| 2005/02/04 | 261 | 264 | 261 | 261 | 10,000 |
| 2005/02/03 | 261 | 265 | 261 | 265 | 5,000 |
| 2005/02/02 | 259 | 260 | 259 | 260 | 13,000 |
| 2005/02/01 | 261 | 262 | 261 | 262 | 2,000 |
| 2005/01/31 | 261 | 262 | 261 | 261 | 11,000 |
| 2005/01/28 | 261 | 261 | 260 | 260 | 10,000 |
| 2005/01/27 | 262 | 262 | 261 | 261 | 10,000 |
| 2005/01/26 | 265 | 268 | 260 | 260 | 17,000 |
| 2005/01/25 | 264 | 264 | 264 | 264 | 6,000 |
| 2005/01/24 | 264 | 264 | 264 | 264 | 3,000 |
| 2005/01/20 | 269 | 269 | 264 | 264 | 9,000 |
| 2005/01/19 | 266 | 266 | 265 | 265 | 6,000 |
| 2005/01/18 | 263 | 268 | 262 | 262 | 38,000 |
| 2005/01/17 | 260 | 262 | 259 | 261 | 38,000 |
| 2005/01/14 | 260 | 260 | 258 | 258 | 13,000 |
| 2005/01/13 | 258 | 260 | 258 | 260 | 13,000 |
| 2005/01/12 | 255 | 255 | 255 | 255 | 5,000 |
| 2005/01/11 | 258 | 261 | 255 | 255 | 30,000 |
| 2005/01/07 | 255 | 255 | 251 | 253 | 17,000 |
| 2005/01/06 | 255 | 255 | 251 | 254 | 15,000 |
| 2005/01/05 | 250 | 257 | 250 | 257 | 6,000 |
| 2005/01/04 | 251 | 251 | 251 | 251 | 3,000 |