7975 (株)リヒトラブ の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 450 | 450 | 433 | 440 | 18,000 | 1,814.06 |
| 1983-12-27 | 425 | 450 | 425 | 450 | 52,000 | 1,855.29 |
| 1983-12-26 | 415 | 420 | 410 | 420 | 59,000 | 1,731.60 |
| 1983-12-24 | 395 | 405 | 395 | 400 | 79,000 | 1,649.14 |
| 1983-12-23 | 387 | 390 | 387 | 390 | 5,000 | 1,607.92 |
| 1983-12-22 | 383 | 389 | 383 | 387 | 12,000 | 1,595.55 |
| 1983-12-21 | 363 | 379 | 363 | 379 | 5,000 | 1,562.56 |
| 1983-12-20 | 379 | 379 | 356 | 365 | 13,000 | 1,504.84 |
| 1983-12-19 | 385 | 385 | 385 | 385 | 2,000 | 1,587.30 |
| 1983-12-17 | 385 | 390 | 385 | 390 | 3,000 | 1,607.92 |
| 1983-12-16 | 366 | 366 | 366 | 366 | 2,000 | 1,508.97 |
| 1983-12-15 | 385 | 385 | 370 | 370 | 4,000 | 1,525.46 |
| 1983-12-14 | 388 | 388 | 388 | 388 | 1,000 | 1,599.67 |
| 1983-12-13 | 390 | 390 | 390 | 390 | 5,000 | 1,607.92 |
| 1983-12-12 | 400 | 405 | 391 | 398 | 37,000 | 1,640.90 |
| 1983-12-09 | 390 | 400 | 390 | 400 | 25,000 | 1,649.14 |
| 1983-12-08 | 390 | 390 | 390 | 390 | 6,000 | 1,607.92 |
| 1983-12-07 | 380 | 380 | 380 | 380 | 6,000 | 1,566.69 |
| 1983-12-06 | 375 | 375 | 375 | 375 | 1,000 | 1,546.07 |
| 1983-12-02 | 370 | 370 | 370 | 370 | 3,000 | 1,525.46 |
| 1983-11-30 | 373 | 373 | 370 | 370 | 4,000 | 1,525.46 |
| 1983-11-29 | 380 | 380 | 380 | 380 | 2,000 | 1,566.69 |
| 1983-11-28 | 370 | 375 | 370 | 375 | 3,000 | 1,546.07 |
| 1983-11-26 | 370 | 370 | 370 | 370 | 2,000 | 1,525.46 |
| 1983-11-25 | 370 | 376 | 365 | 370 | 13,000 | 1,525.46 |
| 1983-11-24 | 370 | 370 | 370 | 370 | 4,000 | 1,525.46 |
| 1983-11-22 | 361 | 370 | 361 | 370 | 2,000 | 1,525.46 |
| 1983-11-21 | 360 | 365 | 360 | 365 | 5,000 | 1,504.84 |
| 1983-11-19 | 359 | 359 | 359 | 359 | 2,000 | 1,480.11 |
| 1983-11-18 | 360 | 360 | 360 | 360 | 6,000 | 1,484.23 |
| 1983-11-17 | 364 | 366 | 360 | 360 | 7,000 | 1,484.23 |
| 1983-11-16 | 365 | 365 | 357 | 357 | 5,000 | 1,471.86 |
| 1983-11-15 | 370 | 370 | 363 | 370 | 5,000 | 1,525.46 |
| 1983-11-14 | 371 | 375 | 371 | 375 | 2,000 | 1,546.07 |
| 1983-11-11 | 370 | 378 | 370 | 378 | 4,000 | 1,558.44 |
| 1983-11-10 | 375 | 380 | 375 | 380 | 2,000 | 1,566.69 |
| 1983-11-09 | 387 | 387 | 375 | 375 | 5,000 | 1,546.07 |
| 1983-11-08 | 390 | 397 | 390 | 397 | 3,000 | 1,636.78 |
| 1983-11-05 | 388 | 398 | 388 | 398 | 4,000 | 1,640.90 |
| 1983-11-04 | 400 | 400 | 400 | 400 | 1,000 | 1,649.14 |
| 1983-11-02 | 400 | 400 | 394 | 400 | 18,000 | 1,649.14 |
| 1983-11-01 | 405 | 409 | 399 | 400 | 27,000 | 1,649.14 |
| 1983-10-31 | 378 | 405 | 378 | 403 | 40,000 | 1,661.51 |
| 1983-10-29 | 370 | 378 | 366 | 366 | 7,000 | 1,508.97 |
| 1983-10-28 | 390 | 390 | 382 | 382 | 3,000 | 1,574.93 |
| 1983-10-27 | 385 | 395 | 385 | 390 | 9,000 | 1,607.92 |
| 1983-10-26 | 400 | 400 | 370 | 370 | 17,000 | 1,525.46 |
| 1983-10-25 | 403 | 430 | 398 | 400 | 112,000 | 1,649.14 |
| 1983-10-24 | 383 | 405 | 383 | 405 | 38,000 | 1,669.76 |
| 1983-10-22 | 370 | 370 | 370 | 370 | 2,000 | 1,525.46 |
| 1983-10-21 | 360 | 360 | 360 | 360 | 2,000 | 1,484.23 |
| 1983-10-20 | 355 | 360 | 355 | 357 | 6,000 | 1,471.86 |
| 1983-10-19 | 354 | 355 | 354 | 355 | 5,000 | 1,463.62 |
| 1983-10-18 | 354 | 354 | 354 | 354 | 5,000 | 1,459.49 |
| 1983-10-17 | 352 | 352 | 352 | 352 | 4,000 | 1,451.25 |
| 1983-10-14 | 325 | 335 | 325 | 335 | 4,000 | 1,381.16 |
| 1983-10-12 | 323 | 323 | 323 | 323 | 1,000 | 1,331.68 |
| 1983-10-11 | 330 | 330 | 330 | 330 | 1,000 | 1,360.54 |
| 1983-10-07 | 330 | 330 | 330 | 330 | 9,000 | 1,360.54 |
| 1983-10-05 | 335 | 335 | 326 | 326 | 2,000 | 1,344.05 |
| 1983-10-04 | 336 | 336 | 336 | 336 | 4,000 | 1,385.28 |
| 1983-09-28 | 321 | 321 | 320 | 320 | 5,000 | 1,319.32 |
| 1983-09-27 | 326 | 326 | 321 | 321 | 8,000 | 1,323.44 |
| 1983-09-26 | 320 | 326 | 320 | 326 | 4,000 | 1,344.05 |
| 1983-09-21 | 320 | 320 | 320 | 320 | 1,000 | 1,319.32 |
| 1983-09-20 | 315 | 315 | 315 | 315 | 5,000 | 1,298.70 |
| 1983-09-17 | 315 | 315 | 315 | 315 | 3,000 | 1,298.70 |
| 1983-09-14 | 315 | 315 | 315 | 315 | 3,000 | 1,298.70 |
| 1983-09-12 | 315 | 315 | 315 | 315 | 1,000 | 1,298.70 |
| 1983-09-09 | 326 | 326 | 315 | 315 | 3,000 | 1,298.70 |
| 1983-09-08 | 326 | 326 | 324 | 324 | 3,000 | 1,335.81 |
| 1983-09-07 | 326 | 326 | 326 | 326 | 2,000 | 1,344.05 |
| 1983-09-06 | 320 | 320 | 319 | 319 | 2,000 | 1,315.19 |
| 1983-08-29 | 332 | 332 | 332 | 332 | 1,000 | 1,368.79 |
| 1983-08-26 | 320 | 320 | 320 | 320 | 2,000 | 1,319.32 |
| 1983-08-25 | 320 | 320 | 320 | 320 | 2,000 | 1,319.32 |
| 1983-08-24 | 320 | 320 | 320 | 320 | 1,000 | 1,319.32 |
| 1983-08-23 | 310 | 310 | 300 | 300 | 16,000 | 1,236.86 |
| 1983-08-22 | 320 | 320 | 320 | 320 | 5,000 | 1,319.32 |
| 1983-08-20 | 330 | 330 | 330 | 330 | 5,000 | 1,360.54 |
| 1983-08-19 | 324 | 324 | 324 | 324 | 1,000 | 1,335.81 |
| 1983-08-18 | 325 | 325 | 323 | 323 | 2,000 | 1,331.68 |
| 1983-08-16 | 327 | 327 | 327 | 327 | 3,000 | 1,348.18 |
| 1983-08-15 | 340 | 340 | 335 | 335 | 2,000 | 1,381.16 |
| 1983-08-12 | 340 | 340 | 340 | 340 | 1,000 | 1,401.77 |
| 1983-08-10 | 347 | 347 | 347 | 347 | 4,000 | 1,430.63 |
| 1983-08-09 | 348 | 348 | 348 | 348 | 3,000 | 1,434.76 |
| 1983-08-08 | 338 | 338 | 338 | 338 | 17,000 | 1,393.53 |
| 1983-08-05 | 360 | 362 | 360 | 362 | 7,000 | 1,492.48 |
| 1983-08-04 | 362 | 362 | 362 | 362 | 1,000 | 1,492.48 |
| 1983-08-03 | 375 | 375 | 366 | 366 | 3,000 | 1,508.97 |
| 1983-08-02 | 380 | 380 | 375 | 375 | 22,000 | 1,546.07 |
| 1983-08-01 | 385 | 385 | 380 | 380 | 21,000 | 1,566.69 |
| 1983-07-30 | 385 | 385 | 385 | 385 | 4,000 | 1,587.30 |
| 1983-07-29 | 380 | 396 | 380 | 388 | 13,000 | 1,599.67 |
| 1983-07-28 | 373 | 380 | 373 | 380 | 17,000 | 1,566.69 |
| 1983-07-27 | 367 | 371 | 367 | 371 | 10,000 | 1,529.58 |
| 1983-07-26 | 373 | 374 | 370 | 370 | 25,000 | 1,525.46 |
| 1983-07-25 | 370 | 375 | 370 | 375 | 10,000 | 1,546.07 |
| 1983-07-23 | 375 | 375 | 370 | 375 | 4,000 | 1,546.07 |
| 1983-07-22 | 380 | 380 | 370 | 370 | 21,000 | 1,525.46 |
| 1983-07-21 | 389 | 390 | 376 | 376 | 24,000 | 1,550.20 |
| 1983-07-20 | 411 | 415 | 390 | 395 | 62,000 | 1,628.53 |
| 1983-07-19 | 394 | 430 | 394 | 410 | 91,000 | 1,690.37 |
| 1983-07-18 | 400 | 403 | 385 | 390 | 109,000 | 1,607.92 |
| 1983-07-15 | 390 | 390 | 370 | 370 | 34,000 | 1,525.46 |
| 1983-07-14 | 355 | 398 | 350 | 385 | 57,000 | 1,587.30 |
| 1983-07-13 | 330 | 358 | 328 | 358 | 40,000 | 1,475.98 |
| 1983-07-12 | 325 | 330 | 320 | 330 | 27,000 | 1,360.54 |
| 1983-07-11 | 320 | 320 | 320 | 320 | 8,000 | 1,319.32 |
| 1983-07-09 | 313 | 320 | 313 | 314 | 18,000 | 1,294.58 |
| 1983-07-08 | 314 | 314 | 314 | 314 | 5,000 | 1,294.58 |
| 1983-07-07 | 319 | 319 | 313 | 314 | 3,000 | 1,294.58 |
| 1983-07-06 | 312 | 320 | 310 | 313 | 18,000 | 1,290.46 |
| 1983-07-05 | 329 | 332 | 326 | 326 | 8,000 | 1,344.05 |
| 1983-07-04 | 310 | 329 | 310 | 329 | 32,000 | 1,356.42 |
| 1983-07-02 | 310 | 310 | 305 | 307 | 11,000 | 1,265.72 |
| 1983-07-01 | 315 | 315 | 307 | 310 | 11,000 | 1,278.09 |
| 1983-06-30 | 290 | 304 | 290 | 304 | 16,000 | 1,253.35 |
| 1983-06-28 | 290 | 290 | 290 | 290 | 1,000 | 1,195.63 |
| 1983-06-27 | 290 | 290 | 290 | 290 | 6,000 | 1,195.63 |
| 1983-06-24 | 294 | 294 | 290 | 290 | 5,000 | 1,195.63 |
| 1983-06-23 | 286 | 286 | 285 | 285 | 3,000 | 1,175.02 |
| 1983-06-20 | 282 | 285 | 282 | 285 | 2,000 | 1,175.02 |
| 1983-06-16 | 284 | 284 | 284 | 284 | 2,000 | 1,170.89 |
| 1983-06-15 | 285 | 285 | 285 | 285 | 2,000 | 1,175.02 |
| 1983-06-14 | 285 | 285 | 285 | 285 | 1,000 | 1,175.02 |
| 1983-06-13 | 285 | 285 | 285 | 285 | 1,000 | 1,175.02 |
| 1983-06-11 | 285 | 285 | 285 | 285 | 1,000 | 1,175.02 |
| 1983-06-10 | 285 | 285 | 285 | 285 | 2,000 | 1,175.02 |
| 1983-06-08 | 285 | 285 | 285 | 285 | 1,000 | 1,175.02 |
| 1983-06-07 | 300 | 300 | 292 | 292 | 2,000 | 1,203.88 |
| 1983-06-06 | 285 | 285 | 285 | 285 | 3,000 | 1,175.02 |
| 1983-06-04 | 280 | 280 | 280 | 280 | 1,000 | 1,154.40 |
| 1983-06-02 | 271 | 271 | 271 | 271 | 2,000 | 1,117.30 |
| 1983-05-30 | 287 | 287 | 287 | 287 | 2,000 | 1,183.26 |
| 1983-05-26 | 287 | 287 | 287 | 287 | 1,000 | 1,183.26 |
| 1983-05-25 | 300 | 300 | 290 | 290 | 3,000 | 1,195.63 |
| 1983-05-23 | 305 | 305 | 305 | 305 | 4,000 | 1,257.47 |
| 1983-05-20 | 305 | 305 | 303 | 305 | 18,000 | 1,257.47 |
| 1983-05-19 | 289 | 290 | 287 | 290 | 6,000 | 1,195.63 |
| 1983-05-18 | 295 | 300 | 295 | 295 | 6,000 | 1,216.24 |
| 1983-05-17 | 283 | 283 | 283 | 283 | 2,000 | 1,166.77 |
| 1983-05-16 | 270 | 270 | 270 | 270 | 1,000 | 1,113.17 |
| 1983-05-14 | 270 | 270 | 270 | 270 | 2,000 | 1,113.17 |
| 1983-05-11 | 270 | 270 | 270 | 270 | 4,000 | 1,113.17 |
| 1983-05-10 | 270 | 270 | 270 | 270 | 2,000 | 1,113.17 |
| 1983-05-07 | 265 | 265 | 265 | 265 | 1,000 | 1,092.56 |
| 1983-05-06 | 267 | 267 | 265 | 265 | 2,000 | 1,092.56 |
| 1983-05-04 | 265 | 265 | 265 | 265 | 2,000 | 1,092.56 |
| 1983-05-02 | 265 | 265 | 265 | 265 | 3,000 | 1,092.56 |
| 1983-04-30 | 262 | 262 | 262 | 262 | 1,000 | 1,080.19 |
| 1983-04-26 | 260 | 261 | 260 | 261 | 3,000 | 1,076.07 |
| 1983-04-25 | 260 | 260 | 260 | 260 | 2,000 | 1,071.94 |
| 1983-04-23 | 260 | 260 | 260 | 260 | 1,000 | 1,071.94 |
| 1983-04-22 | 260 | 260 | 260 | 260 | 1,000 | 1,071.94 |
| 1983-04-19 | 261 | 261 | 260 | 260 | 3,000 | 1,071.94 |
| 1983-04-18 | 261 | 261 | 261 | 261 | 1,000 | 1,076.07 |
| 1983-04-15 | 259 | 259 | 259 | 259 | 1,000 | 1,067.82 |
| 1983-04-14 | 252 | 252 | 252 | 252 | 1,000 | 1,038.96 |
| 1983-04-11 | 251 | 251 | 251 | 251 | 1,000 | 1,034.84 |
| 1983-04-09 | 251 | 251 | 251 | 251 | 2,000 | 1,034.84 |
| 1983-04-08 | 255 | 255 | 255 | 255 | 2,000 | 1,051.33 |
| 1983-04-07 | 255 | 255 | 255 | 255 | 1,000 | 1,051.33 |
| 1983-04-06 | 255 | 255 | 255 | 255 | 1,000 | 1,051.33 |
| 1983-04-05 | 255 | 255 | 255 | 255 | 1,000 | 1,051.33 |
| 1983-04-01 | 250 | 250 | 250 | 250 | 1,000 | 1,030.72 |
| 1983-03-30 | 251 | 251 | 250 | 250 | 2,000 | 1,030.72 |
| 1983-03-29 | 251 | 251 | 251 | 251 | 2,000 | 1,034.84 |
| 1983-03-28 | 253 | 253 | 251 | 251 | 6,000 | 1,034.84 |
| 1983-03-26 | 250 | 250 | 250 | 250 | 1,000 | 1,030.72 |
| 1983-03-25 | 252 | 252 | 250 | 250 | 7,000 | 1,030.72 |
| 1983-03-24 | 250 | 250 | 250 | 250 | 4,000 | 1,030.72 |
| 1983-03-23 | 250 | 250 | 250 | 250 | 2,000 | 1,030.72 |
| 1983-03-18 | 248 | 250 | 248 | 250 | 3,000 | 1,030.72 |
| 1983-03-16 | 250 | 250 | 250 | 250 | 1,000 | 1,030.72 |
| 1983-03-15 | 250 | 250 | 250 | 250 | 2,000 | 1,030.72 |
| 1983-03-14 | 250 | 250 | 250 | 250 | 2,000 | 1,030.72 |
| 1983-03-12 | 250 | 250 | 250 | 250 | 4,000 | 1,030.72 |
| 1983-03-11 | 243 | 243 | 243 | 243 | 1,000 | 1,001.86 |
| 1983-03-10 | 250 | 250 | 250 | 250 | 1,000 | 1,030.72 |
| 1983-03-09 | 250 | 250 | 250 | 250 | 1,000 | 1,030.72 |
| 1983-03-08 | 250 | 250 | 250 | 250 | 1,000 | 1,030.72 |
| 1983-03-07 | 235 | 235 | 235 | 235 | 1,000 | 968.87 |
| 1983-02-26 | 250 | 250 | 250 | 250 | 2,000 | 1,030.72 |
| 1983-02-25 | 233 | 233 | 233 | 233 | 1,000 | 960.63 |
| 1983-02-22 | 250 | 250 | 250 | 250 | 4,000 | 1,030.72 |
| 1983-02-12 | 252 | 252 | 252 | 252 | 1,000 | 1,038.96 |
| 1983-02-10 | 250 | 250 | 250 | 250 | 2,000 | 1,030.72 |
| 1983-02-09 | 240 | 240 | 240 | 240 | 1,000 | 989.49 |
| 1983-02-08 | 250 | 250 | 250 | 250 | 5,000 | 1,030.72 |
| 1983-01-26 | 250 | 250 | 250 | 250 | 1,000 | 1,030.72 |
| 1983-01-25 | 250 | 250 | 250 | 250 | 3,000 | 1,030.72 |
| 1983-01-21 | 248 | 248 | 248 | 248 | 4,000 | 1,022.47 |
| 1983-01-20 | 248 | 249 | 248 | 249 | 4,000 | 1,026.59 |
| 1983-01-17 | 248 | 248 | 248 | 248 | 5,000 | 1,022.47 |
| 1983-01-13 | 246 | 246 | 246 | 246 | 2,000 | 1,014.22 |
| 1983-01-11 | 245 | 245 | 245 | 245 | 3,000 | 1,010.10 |
| 1983-01-10 | 250 | 250 | 250 | 250 | 1,000 | 1,030.72 |
分割・併合履歴 ： [2021-11-29]1株→2株 [2016-08-29]1株→0.1株 [1989-02-22]1株→1.05株 [1986-02-25]1株→1.05株 [1985-02-25]1株→1.1株
