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 |
|---|---|---|---|---|---|
| 2009/12/29 | 200 | 200 | 197 | 197 | 6,000 |
| 2009/12/28 | 197 | 197 | 197 | 197 | 1,000 |
| 2009/12/25 | 196 | 196 | 196 | 196 | 2,000 |
| 2009/12/22 | 194 | 194 | 194 | 194 | 1,000 |
| 2009/12/17 | 192 | 197 | 192 | 197 | 9,000 |
| 2009/12/16 | 190 | 190 | 190 | 190 | 8,000 |
| 2009/12/15 | 183 | 190 | 183 | 190 | 11,000 |
| 2009/12/14 | 180 | 180 | 180 | 180 | 7,000 |
| 2009/12/11 | 185 | 187 | 180 | 180 | 16,000 |
| 2009/12/10 | 180 | 180 | 179 | 180 | 3,000 |
| 2009/12/09 | 174 | 174 | 174 | 174 | 1,000 |
| 2009/12/08 | 179 | 179 | 179 | 179 | 1,000 |
| 2009/12/04 | 179 | 179 | 179 | 179 | 1,000 |
| 2009/12/01 | 176 | 176 | 176 | 176 | 1,000 |
| 2009/11/30 | 174 | 175 | 174 | 175 | 2,000 |
| 2009/11/27 | 173 | 173 | 173 | 173 | 2,000 |
| 2009/11/25 | 173 | 173 | 173 | 173 | 2,000 |
| 2009/11/24 | 173 | 173 | 173 | 173 | 2,000 |
| 2009/11/19 | 174 | 174 | 174 | 174 | 3,000 |
| 2009/11/18 | 176 | 178 | 176 | 177 | 11,000 |
| 2009/11/17 | 178 | 178 | 174 | 174 | 8,000 |
| 2009/11/16 | 175 | 178 | 175 | 178 | 7,000 |
| 2009/11/13 | 173 | 175 | 173 | 175 | 10,000 |
| 2009/11/12 | 178 | 178 | 178 | 178 | 1,000 |
| 2009/11/11 | 177 | 177 | 175 | 175 | 5,000 |
| 2009/11/09 | 176 | 178 | 176 | 178 | 2,000 |
| 2009/11/05 | 177 | 177 | 173 | 173 | 3,000 |
| 2009/11/04 | 177 | 177 | 177 | 177 | 1,000 |
| 2009/11/02 | 175 | 175 | 173 | 175 | 5,000 |
| 2009/10/30 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/10/28 | 176 | 177 | 176 | 177 | 15,000 |
| 2009/10/27 | 176 | 186 | 176 | 186 | 13,000 |
| 2009/10/23 | 186 | 186 | 186 | 186 | 1,000 |
| 2009/10/22 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/10/21 | 187 | 187 | 187 | 187 | 2,000 |
| 2009/10/20 | 187 | 187 | 187 | 187 | 1,000 |
| 2009/10/19 | 185 | 192 | 185 | 192 | 2,000 |
| 2009/10/16 | 187 | 193 | 184 | 184 | 15,000 |
| 2009/10/15 | 194 | 194 | 187 | 187 | 8,000 |
| 2009/10/14 | 189 | 194 | 189 | 194 | 8,000 |
| 2009/10/13 | 187 | 187 | 187 | 187 | 12,000 |
| 2009/10/09 | 190 | 195 | 184 | 187 | 25,000 |
| 2009/10/06 | 184 | 186 | 181 | 186 | 5,000 |
| 2009/10/05 | 190 | 190 | 182 | 187 | 4,000 |
| 2009/10/02 | 199 | 205 | 199 | 201 | 44,000 |
| 2009/10/01 | 185 | 194 | 185 | 194 | 8,000 |
| 2009/09/30 | 200 | 200 | 190 | 195 | 5,000 |
| 2009/09/25 | 200 | 200 | 198 | 198 | 4,000 |
| 2009/09/24 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/09/17 | 205 | 210 | 195 | 205 | 15,000 |
| 2009/09/16 | 204 | 204 | 204 | 204 | 6,000 |
| 2009/09/15 | 204 | 204 | 204 | 204 | 6,000 |
| 2009/09/14 | 205 | 205 | 204 | 204 | 7,000 |
| 2009/09/11 | 202 | 206 | 202 | 206 | 2,000 |
| 2009/09/10 | 195 | 199 | 195 | 199 | 9,000 |
| 2009/09/09 | 192 | 192 | 192 | 192 | 1,000 |
| 2009/09/03 | 192 | 192 | 192 | 192 | 1,000 |
| 2009/09/01 | 205 | 205 | 193 | 193 | 4,000 |
| 2009/08/28 | 209 | 210 | 209 | 210 | 3,000 |
| 2009/08/27 | 204 | 204 | 204 | 204 | 2,000 |
| 2009/08/25 | 203 | 203 | 201 | 201 | 3,000 |
| 2009/08/18 | 202 | 203 | 201 | 201 | 9,000 |
| 2009/08/17 | 202 | 202 | 202 | 202 | 7,000 |
| 2009/08/14 | 198 | 207 | 197 | 202 | 14,000 |
| 2009/08/13 | 197 | 197 | 197 | 197 | 7,000 |
| 2009/08/12 | 187 | 197 | 187 | 197 | 6,000 |
| 2009/08/10 | 186 | 186 | 186 | 186 | 1,000 |
| 2009/08/06 | 180 | 180 | 180 | 180 | 4,000 |
| 2009/08/05 | 190 | 190 | 190 | 190 | 2,000 |
| 2009/07/31 | 190 | 190 | 190 | 190 | 3,000 |
| 2009/07/29 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/07/27 | 186 | 186 | 186 | 186 | 5,000 |
| 2009/07/22 | 186 | 186 | 186 | 186 | 2,000 |
| 2009/07/16 | 187 | 200 | 185 | 200 | 20,000 |
| 2009/07/15 | 180 | 185 | 180 | 185 | 7,000 |
| 2009/07/14 | 177 | 187 | 172 | 180 | 27,000 |
| 2009/07/13 | 187 | 187 | 172 | 172 | 21,000 |
| 2009/07/10 | 184 | 187 | 184 | 187 | 13,000 |
| 2009/07/09 | 184 | 184 | 184 | 184 | 1,000 |
| 2009/07/08 | 187 | 187 | 187 | 187 | 22,000 |
| 2009/07/06 | 187 | 190 | 187 | 190 | 2,000 |
| 2009/07/03 | 189 | 195 | 188 | 195 | 5,000 |
| 2009/06/30 | 203 | 203 | 203 | 203 | 1,000 |
| 2009/06/29 | 203 | 203 | 203 | 203 | 3,000 |
| 2009/06/26 | 205 | 205 | 203 | 203 | 3,000 |
| 2009/06/25 | 200 | 200 | 183 | 193 | 33,000 |
| 2009/06/23 | 199 | 199 | 198 | 198 | 7,000 |
| 2009/06/22 | 208 | 209 | 208 | 209 | 2,000 |
| 2009/06/18 | 207 | 209 | 207 | 209 | 9,000 |
| 2009/06/17 | 205 | 208 | 205 | 207 | 7,000 |
| 2009/06/16 | 209 | 209 | 204 | 205 | 9,000 |
| 2009/06/15 | 210 | 210 | 205 | 208 | 12,000 |
| 2009/06/12 | 209 | 210 | 202 | 210 | 5,000 |
| 2009/06/08 | 207 | 207 | 206 | 206 | 4,000 |
| 2009/06/05 | 206 | 206 | 205 | 206 | 6,000 |
| 2009/06/02 | 208 | 208 | 206 | 206 | 3,000 |
| 2009/05/29 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/05/28 | 210 | 211 | 210 | 211 | 3,000 |
| 2009/05/26 | 210 | 210 | 210 | 210 | 14,000 |
| 2009/05/25 | 210 | 210 | 208 | 210 | 6,000 |
| 2009/05/20 | 208 | 208 | 208 | 208 | 1,000 |
| 2009/05/19 | 211 | 223 | 211 | 223 | 13,000 |
| 2009/05/18 | 207 | 210 | 205 | 210 | 18,000 |
| 2009/05/15 | 204 | 205 | 204 | 205 | 14,000 |
| 2009/05/14 | 204 | 204 | 203 | 204 | 20,000 |
| 2009/05/13 | 205 | 205 | 204 | 204 | 11,000 |
| 2009/05/12 | 202 | 204 | 202 | 204 | 5,000 |
| 2009/05/11 | 195 | 201 | 195 | 201 | 3,000 |
| 2009/05/08 | 191 | 191 | 191 | 191 | 1,000 |
| 2009/05/07 | 200 | 200 | 195 | 195 | 3,000 |
| 2009/04/30 | 200 | 201 | 200 | 201 | 6,000 |
| 2009/04/28 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/04/27 | 192 | 192 | 192 | 192 | 1,000 |
| 2009/04/20 | 190 | 190 | 190 | 190 | 3,000 |
| 2009/04/17 | 194 | 194 | 194 | 194 | 2,000 |
| 2009/04/16 | 199 | 201 | 199 | 201 | 11,000 |
| 2009/04/15 | 195 | 201 | 192 | 192 | 14,000 |
| 2009/04/14 | 197 | 197 | 195 | 195 | 8,000 |
| 2009/04/13 | 181 | 197 | 181 | 195 | 10,000 |
| 2009/04/10 | 179 | 181 | 179 | 181 | 5,000 |
| 2009/04/09 | 174 | 174 | 174 | 174 | 2,000 |
| 2009/04/07 | 177 | 177 | 176 | 176 | 3,000 |
| 2009/04/03 | 176 | 176 | 176 | 176 | 1,000 |
| 2009/03/31 | 181 | 181 | 181 | 181 | 1,000 |
| 2009/03/30 | 193 | 198 | 188 | 188 | 4,000 |
| 2009/03/26 | 176 | 176 | 176 | 176 | 1,000 |
| 2009/03/25 | 176 | 176 | 176 | 176 | 5,000 |
| 2009/03/23 | 186 | 186 | 176 | 176 | 2,000 |
| 2009/03/18 | 194 | 205 | 194 | 196 | 10,000 |
| 2009/03/17 | 189 | 193 | 189 | 193 | 8,000 |
| 2009/03/16 | 180 | 189 | 180 | 189 | 14,000 |
| 2009/03/13 | 180 | 180 | 180 | 180 | 12,000 |
| 2009/03/12 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/03/05 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/03/04 | 171 | 171 | 171 | 171 | 1,000 |
| 2009/02/26 | 181 | 181 | 181 | 181 | 5,000 |
| 2009/02/25 | 180 | 181 | 180 | 181 | 4,000 |
| 2009/02/23 | 187 | 187 | 187 | 187 | 3,000 |
| 2009/02/19 | 188 | 188 | 188 | 188 | 1,000 |
| 2009/02/18 | 177 | 192 | 177 | 192 | 12,000 |
| 2009/02/17 | 176 | 176 | 176 | 176 | 8,000 |
| 2009/02/16 | 178 | 178 | 178 | 178 | 7,000 |
| 2009/02/13 | 178 | 178 | 178 | 178 | 8,000 |
| 2009/02/12 | 180 | 180 | 179 | 179 | 2,000 |
| 2009/02/10 | 172 | 177 | 172 | 177 | 2,000 |
| 2009/02/04 | 173 | 173 | 173 | 173 | 2,000 |
| 2009/02/03 | 180 | 180 | 175 | 175 | 2,000 |
| 2009/01/28 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/01/26 | 186 | 186 | 186 | 186 | 6,000 |
| 2009/01/23 | 181 | 186 | 181 | 186 | 6,000 |
| 2009/01/22 | 191 | 191 | 191 | 191 | 1,000 |
| 2009/01/21 | 181 | 181 | 181 | 181 | 2,000 |
| 2009/01/19 | 192 | 192 | 191 | 191 | 2,000 |
| 2009/01/16 | 215 | 215 | 205 | 205 | 11,000 |
| 2009/01/15 | 215 | 215 | 215 | 215 | 7,000 |
| 2009/01/14 | 215 | 215 | 215 | 215 | 7,000 |
| 2009/01/13 | 217 | 217 | 215 | 215 | 7,000 |
| 2009/01/09 | 220 | 220 | 202 | 219 | 6,000 |
| 2009/01/08 | 218 | 218 | 218 | 218 | 1,000 |
| 2009/01/07 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/01/06 | 218 | 220 | 218 | 220 | 2,000 |
| 2009/01/05 | 210 | 210 | 203 | 203 | 2,000 |