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 |
|---|---|---|---|---|---|
| 2008/12/30 | 219 | 219 | 209 | 209 | 5,000 |
| 2008/12/29 | 212 | 212 | 212 | 212 | 2,000 |
| 2008/12/26 | 193 | 193 | 193 | 193 | 1,000 |
| 2008/12/24 | 198 | 198 | 178 | 178 | 3,000 |
| 2008/12/19 | 223 | 223 | 203 | 203 | 7,000 |
| 2008/12/18 | 223 | 223 | 223 | 223 | 13,000 |
| 2008/12/17 | 221 | 223 | 221 | 223 | 12,000 |
| 2008/12/16 | 205 | 218 | 205 | 216 | 12,000 |
| 2008/12/15 | 200 | 220 | 200 | 201 | 15,000 |
| 2008/12/12 | 190 | 200 | 190 | 200 | 4,000 |
| 2008/12/11 | 190 | 190 | 190 | 190 | 2,000 |
| 2008/12/09 | 190 | 190 | 190 | 190 | 2,000 |
| 2008/12/08 | 186 | 186 | 186 | 186 | 2,000 |
| 2008/12/02 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/12/01 | 190 | 190 | 190 | 190 | 2,000 |
| 2008/11/28 | 191 | 191 | 190 | 190 | 3,000 |
| 2008/11/27 | 190 | 190 | 190 | 190 | 6,000 |
| 2008/11/26 | 185 | 190 | 185 | 190 | 2,000 |
| 2008/11/21 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/11/20 | 214 | 214 | 203 | 206 | 10,000 |
| 2008/11/19 | 217 | 217 | 217 | 217 | 2,000 |
| 2008/11/18 | 201 | 230 | 201 | 217 | 20,000 |
| 2008/11/17 | 188 | 200 | 188 | 200 | 14,000 |
| 2008/11/14 | 178 | 188 | 178 | 187 | 18,000 |
| 2008/11/13 | 175 | 178 | 175 | 178 | 15,000 |
| 2008/11/05 | 155 | 160 | 150 | 150 | 8,000 |
| 2008/11/04 | 149 | 149 | 138 | 140 | 13,000 |
| 2008/10/31 | 149 | 150 | 149 | 149 | 6,000 |
| 2008/10/30 | 168 | 168 | 136 | 148 | 29,000 |
| 2008/10/29 | 170 | 170 | 168 | 168 | 5,000 |
| 2008/10/27 | 170 | 170 | 170 | 170 | 8,000 |
| 2008/10/21 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/10/20 | 160 | 160 | 160 | 160 | 5,000 |
| 2008/10/17 | 150 | 161 | 150 | 161 | 13,000 |
| 2008/10/16 | 160 | 160 | 145 | 145 | 10,000 |
| 2008/10/15 | 160 | 160 | 155 | 160 | 19,000 |
| 2008/10/14 | 145 | 160 | 145 | 160 | 26,000 |
| 2008/10/10 | 141 | 145 | 136 | 145 | 6,000 |
| 2008/10/09 | 146 | 146 | 146 | 146 | 5,000 |
| 2008/10/08 | 161 | 161 | 161 | 161 | 3,000 |
| 2008/10/07 | 172 | 172 | 170 | 170 | 3,000 |
| 2008/10/06 | 173 | 173 | 173 | 173 | 3,000 |
| 2008/10/03 | 181 | 191 | 181 | 191 | 4,000 |
| 2008/09/30 | 191 | 191 | 191 | 191 | 1,000 |
| 2008/09/29 | 196 | 196 | 196 | 196 | 1,000 |
| 2008/09/26 | 199 | 199 | 199 | 199 | 3,000 |
| 2008/09/25 | 200 | 200 | 200 | 200 | 4,000 |
| 2008/09/19 | 200 | 200 | 200 | 200 | 10,000 |
| 2008/09/18 | 200 | 200 | 200 | 200 | 7,000 |
| 2008/09/17 | 200 | 200 | 200 | 200 | 7,000 |
| 2008/09/16 | 201 | 201 | 200 | 200 | 11,000 |
| 2008/09/11 | 201 | 201 | 201 | 201 | 1,000 |
| 2008/09/09 | 203 | 203 | 203 | 203 | 1,000 |
| 2008/09/05 | 202 | 202 | 202 | 202 | 1,000 |
| 2008/09/02 | 208 | 208 | 208 | 208 | 3,000 |
| 2008/08/28 | 207 | 207 | 207 | 207 | 1,000 |
| 2008/08/26 | 207 | 207 | 207 | 207 | 3,000 |
| 2008/08/25 | 209 | 209 | 207 | 207 | 4,000 |
| 2008/08/21 | 205 | 207 | 205 | 207 | 8,000 |
| 2008/08/18 | 221 | 221 | 220 | 220 | 14,000 |
| 2008/08/15 | 220 | 220 | 220 | 220 | 5,000 |
| 2008/08/14 | 217 | 220 | 214 | 214 | 15,000 |
| 2008/08/13 | 217 | 217 | 217 | 217 | 5,000 |
| 2008/08/12 | 210 | 210 | 202 | 202 | 3,000 |
| 2008/08/11 | 220 | 220 | 218 | 218 | 5,000 |
| 2008/08/07 | 219 | 219 | 219 | 219 | 4,000 |
| 2008/08/06 | 234 | 234 | 234 | 234 | 3,000 |
| 2008/07/31 | 228 | 228 | 228 | 228 | 2,000 |
| 2008/07/30 | 238 | 239 | 238 | 238 | 7,000 |
| 2008/07/29 | 238 | 238 | 238 | 238 | 1,000 |
| 2008/07/25 | 231 | 231 | 231 | 231 | 5,000 |
| 2008/07/24 | 236 | 236 | 231 | 231 | 4,000 |
| 2008/07/23 | 233 | 233 | 233 | 233 | 1,000 |
| 2008/07/22 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/07/18 | 239 | 239 | 239 | 239 | 1,000 |
| 2008/07/17 | 234 | 241 | 234 | 240 | 7,000 |
| 2008/07/16 | 225 | 234 | 225 | 230 | 12,000 |
| 2008/07/15 | 225 | 225 | 225 | 225 | 6,000 |
| 2008/07/14 | 218 | 223 | 218 | 223 | 8,000 |
| 2008/07/10 | 218 | 218 | 218 | 218 | 2,000 |
| 2008/07/09 | 218 | 218 | 218 | 218 | 5,000 |
| 2008/07/08 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/07/04 | 221 | 225 | 221 | 225 | 2,000 |
| 2008/07/03 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/06/30 | 225 | 225 | 225 | 225 | 6,000 |
| 2008/06/27 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/06/24 | 218 | 219 | 218 | 219 | 2,000 |
| 2008/06/23 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/06/19 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/06/18 | 235 | 240 | 235 | 240 | 8,000 |
| 2008/06/17 | 218 | 228 | 218 | 220 | 9,000 |
| 2008/06/16 | 218 | 218 | 218 | 218 | 7,000 |
| 2008/06/13 | 218 | 218 | 218 | 218 | 7,000 |
| 2008/06/11 | 215 | 215 | 215 | 215 | 1,000 |
| 2008/06/06 | 213 | 213 | 213 | 213 | 1,000 |
| 2008/06/05 | 216 | 216 | 216 | 216 | 4,000 |
| 2008/06/04 | 219 | 219 | 219 | 219 | 4,000 |
| 2008/06/03 | 222 | 222 | 218 | 218 | 3,000 |
| 2008/06/02 | 217 | 217 | 217 | 217 | 2,000 |
| 2008/05/28 | 212 | 212 | 212 | 212 | 20,000 |
| 2008/05/23 | 212 | 212 | 212 | 212 | 1,000 |
| 2008/05/22 | 213 | 213 | 213 | 213 | 2,000 |
| 2008/05/20 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/05/19 | 215 | 220 | 215 | 220 | 6,000 |
| 2008/05/16 | 230 | 235 | 229 | 235 | 14,000 |
| 2008/05/15 | 218 | 230 | 218 | 229 | 12,000 |
| 2008/05/14 | 204 | 219 | 204 | 218 | 11,000 |
| 2008/05/13 | 200 | 202 | 200 | 202 | 24,000 |
| 2008/05/12 | 193 | 200 | 193 | 200 | 4,000 |
| 2008/05/07 | 195 | 195 | 195 | 195 | 6,000 |
| 2008/05/02 | 194 | 194 | 194 | 194 | 2,000 |
| 2008/04/28 | 194 | 194 | 194 | 194 | 4,000 |
| 2008/04/24 | 192 | 192 | 192 | 192 | 3,000 |
| 2008/04/23 | 192 | 192 | 192 | 192 | 10,000 |
| 2008/04/22 | 201 | 201 | 192 | 192 | 7,000 |
| 2008/04/17 | 210 | 210 | 206 | 206 | 9,000 |
| 2008/04/16 | 204 | 204 | 203 | 203 | 8,000 |
| 2008/04/15 | 197 | 203 | 197 | 203 | 7,000 |
| 2008/04/14 | 202 | 202 | 196 | 196 | 13,000 |
| 2008/04/11 | 191 | 202 | 191 | 202 | 4,000 |
| 2008/04/10 | 197 | 197 | 197 | 197 | 1,000 |
| 2008/04/09 | 196 | 196 | 196 | 196 | 1,000 |
| 2008/04/08 | 192 | 192 | 192 | 192 | 1,000 |
| 2008/04/04 | 199 | 199 | 199 | 199 | 2,000 |
| 2008/04/02 | 195 | 195 | 194 | 194 | 2,000 |
| 2008/03/31 | 189 | 189 | 189 | 189 | 1,000 |
| 2008/03/25 | 198 | 198 | 188 | 188 | 7,000 |
| 2008/03/24 | 190 | 198 | 190 | 198 | 9,000 |
| 2008/03/18 | 200 | 200 | 200 | 200 | 15,000 |
| 2008/03/17 | 200 | 200 | 200 | 200 | 8,000 |
| 2008/03/14 | 200 | 200 | 200 | 200 | 8,000 |
| 2008/03/13 | 200 | 200 | 200 | 200 | 11,000 |
| 2008/03/12 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/03/07 | 203 | 203 | 202 | 202 | 4,000 |
| 2008/03/06 | 203 | 203 | 203 | 203 | 5,000 |
| 2008/03/04 | 204 | 204 | 204 | 204 | 3,000 |
| 2008/03/03 | 206 | 206 | 195 | 196 | 13,000 |
| 2008/02/29 | 214 | 214 | 214 | 214 | 1,000 |
| 2008/02/28 | 213 | 213 | 213 | 213 | 1,000 |
| 2008/02/27 | 214 | 214 | 214 | 214 | 1,000 |
| 2008/02/26 | 220 | 225 | 220 | 220 | 13,000 |
| 2008/02/25 | 212 | 222 | 212 | 220 | 11,000 |
| 2008/02/21 | 207 | 217 | 207 | 212 | 6,000 |
| 2008/02/20 | 213 | 213 | 213 | 213 | 2,000 |
| 2008/02/19 | 213 | 213 | 213 | 213 | 1,000 |
| 2008/02/18 | 201 | 215 | 201 | 210 | 9,000 |
| 2008/02/15 | 208 | 213 | 198 | 198 | 9,000 |
| 2008/02/14 | 207 | 210 | 207 | 208 | 10,000 |
| 2008/02/13 | 200 | 207 | 200 | 207 | 13,000 |
| 2008/02/12 | 201 | 201 | 200 | 200 | 3,000 |
| 2008/02/08 | 203 | 203 | 203 | 203 | 9,000 |
| 2008/02/07 | 200 | 200 | 200 | 200 | 2,000 |
| 2008/02/05 | 212 | 212 | 210 | 210 | 3,000 |
| 2008/02/01 | 204 | 204 | 204 | 204 | 3,000 |
| 2008/01/31 | 198 | 204 | 198 | 204 | 13,000 |
| 2008/01/30 | 197 | 197 | 197 | 197 | 4,000 |
| 2008/01/28 | 192 | 192 | 192 | 192 | 1,000 |
| 2008/01/25 | 198 | 198 | 191 | 191 | 9,000 |
| 2008/01/24 | 200 | 200 | 199 | 199 | 5,000 |
| 2008/01/23 | 176 | 185 | 176 | 185 | 5,000 |
| 2008/01/22 | 202 | 202 | 191 | 191 | 5,000 |
| 2008/01/21 | 201 | 201 | 201 | 201 | 1,000 |
| 2008/01/18 | 201 | 201 | 200 | 201 | 16,000 |
| 2008/01/17 | 203 | 203 | 200 | 201 | 11,000 |
| 2008/01/16 | 206 | 206 | 204 | 204 | 27,000 |
| 2008/01/15 | 209 | 209 | 206 | 206 | 11,000 |
| 2008/01/09 | 209 | 209 | 209 | 209 | 2,000 |
| 2008/01/08 | 214 | 214 | 214 | 214 | 1,000 |
| 2008/01/07 | 207 | 216 | 207 | 216 | 2,000 |
| 2008/01/04 | 206 | 206 | 206 | 206 | 1,000 |