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 |
|---|---|---|---|---|---|
| 2006/12/29 | 266 | 266 | 266 | 266 | 1,000 |
| 2006/12/26 | 265 | 266 | 260 | 260 | 7,000 |
| 2006/12/25 | 260 | 260 | 260 | 260 | 6,000 |
| 2006/12/22 | 265 | 265 | 265 | 265 | 2,000 |
| 2006/12/20 | 270 | 270 | 270 | 270 | 5,000 |
| 2006/12/18 | 275 | 275 | 274 | 275 | 12,000 |
| 2006/12/15 | 275 | 279 | 274 | 274 | 7,000 |
| 2006/12/14 | 277 | 277 | 274 | 274 | 6,000 |
| 2006/12/13 | 274 | 277 | 274 | 277 | 15,000 |
| 2006/12/11 | 273 | 273 | 273 | 273 | 4,000 |
| 2006/12/08 | 273 | 275 | 273 | 273 | 7,000 |
| 2006/12/07 | 267 | 273 | 267 | 273 | 5,000 |
| 2006/12/06 | 274 | 274 | 274 | 274 | 2,000 |
| 2006/12/05 | 278 | 279 | 278 | 279 | 3,000 |
| 2006/12/04 | 277 | 277 | 271 | 277 | 6,000 |
| 2006/12/01 | 271 | 271 | 271 | 271 | 1,000 |
| 2006/11/30 | 271 | 271 | 269 | 269 | 3,000 |
| 2006/11/29 | 263 | 272 | 263 | 263 | 7,000 |
| 2006/11/28 | 263 | 263 | 263 | 263 | 1,000 |
| 2006/11/27 | 266 | 266 | 263 | 263 | 2,000 |
| 2006/11/22 | 262 | 262 | 262 | 262 | 1,000 |
| 2006/11/21 | 260 | 260 | 260 | 260 | 4,000 |
| 2006/11/20 | 275 | 275 | 275 | 275 | 2,000 |
| 2006/11/16 | 283 | 283 | 283 | 283 | 6,000 |
| 2006/11/15 | 279 | 280 | 279 | 280 | 7,000 |
| 2006/11/14 | 277 | 278 | 275 | 278 | 8,000 |
| 2006/11/13 | 278 | 278 | 273 | 273 | 12,000 |
| 2006/11/10 | 273 | 278 | 273 | 278 | 4,000 |
| 2006/11/08 | 276 | 276 | 273 | 273 | 5,000 |
| 2006/11/06 | 279 | 279 | 279 | 279 | 5,000 |
| 2006/10/31 | 284 | 284 | 283 | 283 | 2,000 |
| 2006/10/30 | 283 | 283 | 283 | 283 | 2,000 |
| 2006/10/27 | 283 | 283 | 283 | 283 | 2,000 |
| 2006/10/26 | 283 | 283 | 283 | 283 | 1,000 |
| 2006/10/25 | 283 | 288 | 279 | 279 | 8,000 |
| 2006/10/19 | 283 | 283 | 283 | 283 | 1,000 |
| 2006/10/18 | 283 | 288 | 283 | 288 | 8,000 |
| 2006/10/17 | 285 | 285 | 283 | 283 | 7,000 |
| 2006/10/16 | 282 | 290 | 280 | 283 | 12,000 |
| 2006/10/13 | 270 | 278 | 270 | 278 | 9,000 |
| 2006/10/12 | 270 | 270 | 270 | 270 | 2,000 |
| 2006/10/11 | 270 | 270 | 270 | 270 | 1,000 |
| 2006/10/10 | 265 | 272 | 265 | 265 | 9,000 |
| 2006/10/06 | 277 | 277 | 262 | 262 | 28,000 |
| 2006/10/05 | 277 | 277 | 276 | 277 | 5,000 |
| 2006/10/03 | 277 | 280 | 276 | 280 | 15,000 |
| 2006/10/02 | 276 | 276 | 276 | 276 | 1,000 |
| 2006/09/29 | 275 | 275 | 275 | 275 | 40,000 |
| 2006/09/28 | 273 | 273 | 273 | 273 | 1,000 |
| 2006/09/27 | 273 | 273 | 273 | 273 | 3,000 |
| 2006/09/26 | 273 | 273 | 273 | 273 | 3,000 |
| 2006/09/25 | 270 | 273 | 270 | 273 | 7,000 |
| 2006/09/22 | 272 | 275 | 272 | 275 | 4,000 |
| 2006/09/21 | 275 | 275 | 275 | 275 | 2,000 |
| 2006/09/20 | 272 | 272 | 272 | 272 | 3,000 |
| 2006/09/19 | 279 | 279 | 273 | 273 | 7,000 |
| 2006/09/15 | 275 | 279 | 275 | 279 | 4,000 |
| 2006/09/14 | 275 | 275 | 275 | 275 | 3,000 |
| 2006/09/13 | 279 | 279 | 273 | 275 | 20,000 |
| 2006/09/12 | 272 | 280 | 272 | 280 | 4,000 |
| 2006/09/11 | 273 | 273 | 273 | 273 | 1,000 |
| 2006/09/08 | 273 | 273 | 273 | 273 | 1,000 |
| 2006/09/07 | 280 | 280 | 275 | 275 | 16,000 |
| 2006/09/06 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/09/05 | 275 | 280 | 275 | 280 | 3,000 |
| 2006/09/04 | 274 | 275 | 274 | 275 | 4,000 |
| 2006/08/31 | 270 | 270 | 270 | 270 | 3,000 |
| 2006/08/30 | 266 | 266 | 266 | 266 | 1,000 |
| 2006/08/28 | 269 | 269 | 265 | 265 | 4,000 |
| 2006/08/25 | 261 | 264 | 261 | 264 | 4,000 |
| 2006/08/24 | 261 | 261 | 261 | 261 | 1,000 |
| 2006/08/23 | 263 | 263 | 263 | 263 | 2,000 |
| 2006/08/22 | 264 | 265 | 264 | 265 | 5,000 |
| 2006/08/21 | 267 | 269 | 267 | 269 | 6,000 |
| 2006/08/17 | 264 | 270 | 264 | 269 | 13,000 |
| 2006/08/16 | 265 | 265 | 261 | 261 | 8,000 |
| 2006/08/15 | 265 | 265 | 265 | 265 | 8,000 |
| 2006/08/14 | 255 | 268 | 255 | 265 | 12,000 |
| 2006/08/11 | 251 | 255 | 251 | 255 | 11,000 |
| 2006/08/09 | 250 | 251 | 250 | 251 | 2,000 |
| 2006/08/08 | 249 | 250 | 242 | 250 | 6,000 |
| 2006/08/07 | 249 | 249 | 249 | 249 | 10,000 |
| 2006/08/02 | 263 | 265 | 262 | 263 | 9,000 |
| 2006/08/01 | 266 | 266 | 260 | 260 | 3,000 |
| 2006/07/31 | 265 | 265 | 260 | 260 | 2,000 |
| 2006/07/28 | 259 | 259 | 256 | 256 | 3,000 |
| 2006/07/27 | 257 | 257 | 257 | 257 | 9,000 |
| 2006/07/26 | 264 | 264 | 264 | 264 | 10,000 |
| 2006/07/25 | 264 | 264 | 264 | 264 | 2,000 |
| 2006/07/24 | 263 | 263 | 263 | 263 | 17,000 |
| 2006/07/21 | 263 | 263 | 263 | 263 | 1,000 |
| 2006/07/20 | 255 | 255 | 255 | 255 | 1,000 |
| 2006/07/19 | 265 | 265 | 252 | 252 | 11,000 |
| 2006/07/18 | 275 | 275 | 264 | 264 | 14,000 |
| 2006/07/14 | 285 | 285 | 275 | 275 | 15,000 |
| 2006/07/13 | 285 | 290 | 282 | 285 | 14,000 |
| 2006/07/12 | 282 | 282 | 282 | 282 | 1,000 |
| 2006/07/11 | 283 | 283 | 282 | 282 | 9,000 |
| 2006/07/10 | 281 | 282 | 281 | 282 | 2,000 |
| 2006/07/07 | 281 | 281 | 281 | 281 | 1,000 |
| 2006/07/06 | 280 | 280 | 280 | 280 | 4,000 |
| 2006/07/05 | 280 | 280 | 279 | 280 | 7,000 |
| 2006/07/04 | 279 | 280 | 279 | 279 | 41,000 |
| 2006/06/30 | 274 | 274 | 274 | 274 | 1,000 |
| 2006/06/28 | 282 | 282 | 282 | 282 | 3,000 |
| 2006/06/26 | 282 | 285 | 282 | 282 | 15,000 |
| 2006/06/21 | 282 | 282 | 282 | 282 | 1,000 |
| 2006/06/20 | 280 | 280 | 276 | 276 | 3,000 |
| 2006/06/19 | 280 | 280 | 280 | 280 | 2,000 |
| 2006/06/16 | 272 | 279 | 272 | 279 | 8,000 |
| 2006/06/15 | 268 | 272 | 268 | 272 | 8,000 |
| 2006/06/14 | 256 | 267 | 256 | 261 | 8,000 |
| 2006/06/13 | 268 | 268 | 255 | 255 | 9,000 |
| 2006/06/12 | 258 | 268 | 255 | 268 | 10,000 |
| 2006/06/09 | 258 | 258 | 257 | 257 | 9,000 |
| 2006/06/08 | 278 | 278 | 256 | 257 | 20,000 |
| 2006/06/07 | 279 | 279 | 277 | 277 | 13,000 |
| 2006/06/05 | 273 | 273 | 273 | 273 | 3,000 |
| 2006/06/02 | 272 | 273 | 272 | 273 | 7,000 |
| 2006/06/01 | 276 | 283 | 273 | 273 | 10,000 |
| 2006/05/31 | 279 | 279 | 275 | 275 | 13,000 |
| 2006/05/30 | 281 | 281 | 275 | 279 | 10,000 |
| 2006/05/29 | 282 | 282 | 280 | 281 | 12,000 |
| 2006/05/26 | 283 | 283 | 280 | 280 | 14,000 |
| 2006/05/25 | 282 | 282 | 282 | 282 | 3,000 |
| 2006/05/24 | 285 | 285 | 280 | 282 | 17,000 |
| 2006/05/22 | 289 | 289 | 289 | 289 | 4,000 |
| 2006/05/19 | 283 | 284 | 283 | 284 | 12,000 |
| 2006/05/18 | 288 | 288 | 286 | 286 | 9,000 |
| 2006/05/17 | 288 | 288 | 287 | 287 | 20,000 |
| 2006/05/16 | 293 | 293 | 287 | 287 | 10,000 |
| 2006/05/15 | 293 | 293 | 293 | 293 | 5,000 |
| 2006/05/12 | 295 | 295 | 293 | 293 | 3,000 |
| 2006/05/11 | 292 | 293 | 292 | 293 | 4,000 |
| 2006/05/10 | 298 | 298 | 298 | 298 | 3,000 |
| 2006/05/09 | 296 | 299 | 296 | 299 | 11,000 |
| 2006/05/08 | 298 | 298 | 298 | 298 | 3,000 |
| 2006/05/02 | 293 | 297 | 293 | 297 | 5,000 |
| 2006/05/01 | 292 | 292 | 292 | 292 | 1,000 |
| 2006/04/28 | 292 | 292 | 292 | 292 | 4,000 |
| 2006/04/25 | 291 | 294 | 290 | 291 | 12,000 |
| 2006/04/24 | 296 | 296 | 288 | 289 | 11,000 |
| 2006/04/21 | 300 | 300 | 299 | 299 | 2,000 |
| 2006/04/20 | 301 | 301 | 300 | 300 | 2,000 |
| 2006/04/19 | 305 | 305 | 304 | 304 | 2,000 |
| 2006/04/18 | 309 | 309 | 303 | 304 | 6,000 |
| 2006/04/17 | 310 | 310 | 308 | 310 | 7,000 |
| 2006/04/14 | 304 | 310 | 300 | 310 | 25,000 |
| 2006/04/13 | 302 | 304 | 302 | 304 | 14,000 |
| 2006/04/12 | 300 | 300 | 300 | 300 | 9,000 |
| 2006/04/11 | 303 | 305 | 303 | 305 | 4,000 |
| 2006/04/10 | 297 | 303 | 297 | 303 | 6,000 |
| 2006/04/07 | 301 | 305 | 301 | 301 | 19,000 |
| 2006/04/06 | 299 | 307 | 299 | 307 | 6,000 |
| 2006/04/05 | 300 | 306 | 300 | 303 | 33,000 |
| 2006/04/04 | 304 | 308 | 293 | 293 | 18,000 |
| 2006/04/03 | 303 | 303 | 303 | 303 | 7,000 |
| 2006/03/31 | 303 | 304 | 300 | 303 | 16,000 |
| 2006/03/30 | 301 | 305 | 301 | 305 | 7,000 |
| 2006/03/29 | 297 | 302 | 296 | 302 | 5,000 |
| 2006/03/28 | 303 | 303 | 303 | 303 | 1,000 |
| 2006/03/27 | 296 | 303 | 295 | 303 | 21,000 |
| 2006/03/24 | 301 | 303 | 301 | 301 | 5,000 |
| 2006/03/23 | 301 | 301 | 301 | 301 | 1,000 |
| 2006/03/22 | 308 | 308 | 299 | 302 | 12,000 |
| 2006/03/20 | 298 | 310 | 298 | 310 | 10,000 |
| 2006/03/17 | 300 | 300 | 298 | 300 | 5,000 |
| 2006/03/16 | 313 | 313 | 301 | 306 | 11,000 |
| 2006/03/15 | 300 | 313 | 299 | 313 | 23,000 |
| 2006/03/14 | 293 | 295 | 293 | 295 | 9,000 |
| 2006/03/13 | 286 | 293 | 286 | 293 | 6,000 |
| 2006/03/10 | 284 | 285 | 284 | 285 | 5,000 |
| 2006/03/09 | 281 | 283 | 280 | 283 | 9,000 |
| 2006/03/08 | 283 | 283 | 280 | 282 | 15,000 |
| 2006/03/07 | 280 | 282 | 278 | 282 | 6,000 |
| 2006/03/06 | 287 | 287 | 280 | 280 | 13,000 |
| 2006/03/03 | 288 | 288 | 288 | 288 | 3,000 |
| 2006/03/02 | 288 | 290 | 280 | 290 | 34,000 |
| 2006/03/01 | 289 | 289 | 288 | 288 | 3,000 |
| 2006/02/28 | 291 | 293 | 290 | 291 | 12,000 |
| 2006/02/27 | 291 | 292 | 289 | 289 | 20,000 |
| 2006/02/24 | 283 | 294 | 283 | 294 | 11,000 |
| 2006/02/23 | 278 | 288 | 275 | 288 | 34,000 |
| 2006/02/22 | 278 | 283 | 278 | 280 | 35,000 |
| 2006/02/21 | 275 | 279 | 272 | 277 | 42,000 |
| 2006/02/20 | 311 | 311 | 290 | 290 | 31,000 |
| 2006/02/17 | 315 | 322 | 312 | 312 | 24,000 |
| 2006/02/16 | 326 | 326 | 303 | 315 | 24,000 |
| 2006/02/15 | 318 | 327 | 318 | 327 | 6,000 |
| 2006/02/14 | 315 | 318 | 311 | 318 | 50,000 |
| 2006/02/13 | 323 | 326 | 311 | 311 | 29,000 |
| 2006/02/10 | 325 | 325 | 323 | 323 | 18,000 |
| 2006/02/09 | 326 | 326 | 325 | 325 | 4,000 |
| 2006/02/08 | 326 | 326 | 326 | 326 | 2,000 |
| 2006/02/07 | 328 | 330 | 327 | 328 | 18,000 |
| 2006/02/06 | 325 | 330 | 324 | 327 | 14,000 |
| 2006/02/03 | 329 | 329 | 329 | 329 | 2,000 |
| 2006/02/02 | 330 | 330 | 325 | 325 | 9,000 |
| 2006/02/01 | 330 | 331 | 329 | 329 | 18,000 |
| 2006/01/31 | 330 | 330 | 327 | 329 | 9,000 |
| 2006/01/30 | 334 | 335 | 327 | 327 | 24,000 |
| 2006/01/27 | 326 | 334 | 326 | 333 | 24,000 |
| 2006/01/26 | 320 | 324 | 320 | 324 | 11,000 |
| 2006/01/25 | 322 | 323 | 322 | 323 | 7,000 |
| 2006/01/24 | 315 | 322 | 315 | 322 | 6,000 |
| 2006/01/23 | 330 | 330 | 310 | 310 | 13,000 |
| 2006/01/20 | 339 | 339 | 338 | 338 | 11,000 |
| 2006/01/19 | 313 | 328 | 313 | 323 | 27,000 |
| 2006/01/18 | 335 | 335 | 300 | 311 | 42,000 |
| 2006/01/17 | 336 | 340 | 335 | 335 | 33,000 |
| 2006/01/16 | 339 | 339 | 335 | 336 | 16,000 |
| 2006/01/13 | 335 | 339 | 335 | 335 | 29,000 |
| 2006/01/12 | 329 | 334 | 329 | 333 | 20,000 |
| 2006/01/11 | 326 | 328 | 326 | 327 | 13,000 |
| 2006/01/10 | 328 | 329 | 324 | 324 | 25,000 |
| 2006/01/06 | 325 | 325 | 323 | 323 | 11,000 |
| 2006/01/05 | 320 | 324 | 320 | 321 | 20,000 |
| 2006/01/04 | 320 | 320 | 319 | 320 | 4,000 |