7975 (株)リヒトラブ の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 395 | 395 | 395 | 395 | 3,000 | 1,628.53 |
| 1984-12-27 | 390 | 390 | 390 | 390 | 4,000 | 1,607.92 |
| 1984-12-26 | 391 | 395 | 391 | 395 | 6,000 | 1,628.53 |
| 1984-12-25 | 395 | 395 | 390 | 390 | 4,000 | 1,607.92 |
| 1984-12-24 | 389 | 389 | 389 | 389 | 2,000 | 1,603.79 |
| 1984-12-22 | 390 | 390 | 390 | 390 | 10,000 | 1,607.92 |
| 1984-12-21 | 390 | 390 | 385 | 390 | 6,000 | 1,607.92 |
| 1984-12-20 | 388 | 390 | 388 | 390 | 8,000 | 1,607.92 |
| 1984-12-18 | 388 | 388 | 388 | 388 | 5,000 | 1,599.67 |
| 1984-12-14 | 388 | 388 | 388 | 388 | 2,000 | 1,599.67 |
| 1984-12-13 | 386 | 390 | 386 | 388 | 4,000 | 1,599.67 |
| 1984-12-12 | 385 | 385 | 385 | 385 | 2,000 | 1,587.30 |
| 1984-12-10 | 385 | 385 | 385 | 385 | 9,000 | 1,587.30 |
| 1984-12-07 | 385 | 385 | 385 | 385 | 3,000 | 1,587.30 |
| 1984-12-06 | 385 | 385 | 385 | 385 | 7,000 | 1,587.30 |
| 1984-12-05 | 385 | 385 | 385 | 385 | 11,000 | 1,587.30 |
| 1984-12-04 | 390 | 390 | 390 | 390 | 14,000 | 1,607.92 |
| 1984-12-03 | 394 | 394 | 390 | 390 | 10,000 | 1,607.92 |
| 1984-12-01 | 394 | 394 | 394 | 394 | 2,000 | 1,624.41 |
| 1984-11-30 | 385 | 395 | 385 | 393 | 16,000 | 1,620.28 |
| 1984-11-29 | 385 | 385 | 385 | 385 | 7,000 | 1,587.30 |
| 1984-11-28 | 390 | 390 | 385 | 385 | 10,000 | 1,587.30 |
| 1984-11-27 | 390 | 390 | 390 | 390 | 5,000 | 1,607.92 |
| 1984-11-26 | 392 | 392 | 390 | 390 | 13,000 | 1,607.92 |
| 1984-11-24 | 392 | 392 | 392 | 392 | 1,000 | 1,616.16 |
| 1984-11-22 | 392 | 392 | 390 | 390 | 9,000 | 1,607.92 |
| 1984-11-21 | 390 | 390 | 390 | 390 | 1,000 | 1,607.92 |
| 1984-11-20 | 390 | 390 | 385 | 390 | 8,000 | 1,607.92 |
| 1984-11-19 | 390 | 390 | 390 | 390 | 1,000 | 1,607.92 |
| 1984-11-17 | 390 | 396 | 390 | 396 | 2,000 | 1,632.65 |
| 1984-11-16 | 390 | 396 | 390 | 390 | 6,000 | 1,607.92 |
| 1984-11-15 | 390 | 390 | 390 | 390 | 4,000 | 1,607.92 |
| 1984-11-14 | 395 | 395 | 390 | 390 | 10,000 | 1,607.92 |
| 1984-11-13 | 395 | 397 | 395 | 395 | 16,000 | 1,628.53 |
| 1984-11-12 | 390 | 390 | 390 | 390 | 11,000 | 1,607.92 |
| 1984-11-09 | 391 | 391 | 390 | 390 | 4,000 | 1,607.92 |
| 1984-11-08 | 397 | 397 | 392 | 392 | 19,000 | 1,616.16 |
| 1984-11-07 | 390 | 397 | 390 | 391 | 13,000 | 1,612.04 |
| 1984-11-06 | 382 | 393 | 382 | 390 | 15,000 | 1,607.92 |
| 1984-11-05 | 397 | 397 | 397 | 397 | 32,000 | 1,636.78 |
| 1984-11-02 | 397 | 397 | 385 | 397 | 27,000 | 1,636.78 |
| 1984-11-01 | 396 | 397 | 393 | 397 | 14,000 | 1,636.78 |
| 1984-10-31 | 392 | 397 | 392 | 397 | 3,000 | 1,636.78 |
| 1984-10-30 | 390 | 397 | 390 | 397 | 5,000 | 1,636.78 |
| 1984-10-29 | 383 | 395 | 381 | 395 | 13,000 | 1,628.53 |
| 1984-10-27 | 390 | 390 | 386 | 386 | 20,000 | 1,591.42 |
| 1984-10-26 | 400 | 400 | 394 | 397 | 7,000 | 1,636.78 |
| 1984-10-25 | 400 | 400 | 390 | 400 | 14,000 | 1,649.14 |
| 1984-10-24 | 392 | 401 | 391 | 400 | 13,000 | 1,649.14 |
| 1984-10-23 | 403 | 404 | 403 | 404 | 3,000 | 1,665.64 |
| 1984-10-22 | 400 | 404 | 400 | 404 | 8,000 | 1,665.64 |
| 1984-10-20 | 404 | 408 | 400 | 405 | 16,000 | 1,669.76 |
| 1984-10-19 | 406 | 406 | 402 | 402 | 31,000 | 1,657.39 |
| 1984-10-18 | 406 | 406 | 406 | 406 | 13,000 | 1,673.88 |
| 1984-10-17 | 408 | 408 | 403 | 403 | 67,000 | 1,661.51 |
| 1984-10-16 | 408 | 408 | 408 | 408 | 13,000 | 1,682.13 |
| 1984-10-15 | 406 | 406 | 406 | 406 | 17,000 | 1,673.88 |
| 1984-10-12 | 408 | 408 | 406 | 406 | 8,000 | 1,673.88 |
| 1984-10-11 | 408 | 408 | 408 | 408 | 21,000 | 1,682.13 |
| 1984-10-09 | 410 | 410 | 408 | 408 | 92,000 | 1,682.13 |
| 1984-10-08 | 409 | 410 | 407 | 410 | 28,000 | 1,690.37 |
| 1984-10-06 | 407 | 410 | 407 | 410 | 25,000 | 1,690.37 |
| 1984-10-05 | 410 | 411 | 410 | 410 | 35,000 | 1,690.37 |
| 1984-10-04 | 410 | 410 | 410 | 410 | 27,000 | 1,690.37 |
| 1984-10-03 | 408 | 410 | 408 | 410 | 5,000 | 1,690.37 |
| 1984-10-02 | 411 | 411 | 408 | 410 | 26,000 | 1,690.37 |
| 1984-10-01 | 410 | 410 | 407 | 408 | 17,000 | 1,682.13 |
| 1984-09-29 | 412 | 415 | 410 | 415 | 43,000 | 1,710.99 |
| 1984-09-28 | 411 | 411 | 404 | 404 | 10,000 | 1,665.64 |
| 1984-09-27 | 427 | 427 | 424 | 424 | 5,000 | 1,748.09 |
| 1984-09-26 | 444 | 444 | 438 | 438 | 7,000 | 1,805.81 |
| 1984-09-25 | 415 | 415 | 412 | 412 | 23,000 | 1,698.62 |
| 1984-09-22 | 412 | 418 | 412 | 418 | 20,000 | 1,723.36 |
| 1984-09-21 | 412 | 412 | 412 | 412 | 3,000 | 1,698.62 |
| 1984-09-20 | 420 | 420 | 420 | 420 | 7,000 | 1,731.60 |
| 1984-09-19 | 420 | 420 | 416 | 420 | 17,000 | 1,731.60 |
| 1984-09-18 | 420 | 420 | 420 | 420 | 11,000 | 1,731.60 |
| 1984-09-17 | 424 | 424 | 415 | 420 | 4,000 | 1,731.60 |
| 1984-09-14 | 425 | 430 | 425 | 425 | 6,000 | 1,752.22 |
| 1984-09-13 | 430 | 430 | 425 | 425 | 2,000 | 1,752.22 |
| 1984-09-12 | 430 | 430 | 430 | 430 | 14,000 | 1,772.83 |
| 1984-09-11 | 430 | 430 | 426 | 426 | 3,000 | 1,756.34 |
| 1984-09-10 | 427 | 427 | 425 | 425 | 3,000 | 1,752.22 |
| 1984-09-07 | 430 | 430 | 427 | 430 | 12,000 | 1,772.83 |
| 1984-09-06 | 433 | 434 | 427 | 427 | 20,000 | 1,760.46 |
| 1984-09-05 | 424 | 430 | 424 | 427 | 25,000 | 1,760.46 |
| 1984-09-04 | 411 | 421 | 411 | 421 | 25,000 | 1,735.72 |
| 1984-09-03 | 415 | 415 | 411 | 411 | 4,000 | 1,694.50 |
| 1984-08-31 | 410 | 410 | 407 | 407 | 4,000 | 1,678 |
| 1984-08-30 | 410 | 410 | 410 | 410 | 1,000 | 1,690.37 |
| 1984-08-29 | 414 | 414 | 413 | 413 | 4,000 | 1,702.74 |
| 1984-08-27 | 415 | 415 | 415 | 415 | 1,000 | 1,710.99 |
| 1984-08-25 | 412 | 412 | 412 | 412 | 3,000 | 1,698.62 |
| 1984-08-24 | 410 | 410 | 410 | 410 | 2,000 | 1,690.37 |
| 1984-08-23 | 410 | 410 | 410 | 410 | 2,000 | 1,690.37 |
| 1984-08-22 | 415 | 415 | 415 | 415 | 1,000 | 1,710.99 |
| 1984-08-21 | 424 | 424 | 420 | 420 | 2,000 | 1,731.60 |
| 1984-08-20 | 430 | 434 | 430 | 430 | 4,000 | 1,772.83 |
| 1984-08-18 | 435 | 440 | 434 | 434 | 8,000 | 1,789.32 |
| 1984-08-17 | 428 | 428 | 425 | 425 | 3,000 | 1,752.22 |
| 1984-08-16 | 420 | 420 | 420 | 420 | 2,000 | 1,731.60 |
| 1984-08-15 | 435 | 435 | 435 | 435 | 10,000 | 1,793.44 |
| 1984-08-13 | 370 | 370 | 370 | 370 | 1,000 | 1,525.46 |
| 1984-08-10 | 370 | 370 | 370 | 370 | 1,000 | 1,525.46 |
| 1984-08-04 | 365 | 365 | 365 | 365 | 1,000 | 1,504.84 |
| 1984-08-01 | 365 | 365 | 365 | 365 | 1,000 | 1,504.84 |
| 1984-07-31 | 358 | 358 | 358 | 358 | 1,000 | 1,475.98 |
| 1984-07-30 | 370 | 370 | 370 | 370 | 1,000 | 1,525.46 |
| 1984-07-28 | 370 | 370 | 370 | 370 | 1,000 | 1,525.46 |
| 1984-07-27 | 370 | 370 | 370 | 370 | 2,000 | 1,525.46 |
| 1984-07-25 | 370 | 370 | 370 | 370 | 2,000 | 1,525.46 |
| 1984-07-19 | 380 | 380 | 380 | 380 | 1,000 | 1,566.69 |
| 1984-07-18 | 390 | 394 | 390 | 394 | 8,000 | 1,624.41 |
| 1984-07-17 | 394 | 394 | 394 | 394 | 1,000 | 1,624.41 |
| 1984-07-13 | 395 | 395 | 395 | 395 | 1,000 | 1,628.53 |
| 1984-07-12 | 395 | 395 | 395 | 395 | 1,000 | 1,628.53 |
| 1984-07-11 | 395 | 395 | 395 | 395 | 2,000 | 1,628.53 |
| 1984-07-10 | 395 | 395 | 395 | 395 | 7,000 | 1,628.53 |
| 1984-07-07 | 395 | 395 | 395 | 395 | 1,000 | 1,628.53 |
| 1984-07-05 | 399 | 399 | 395 | 395 | 4,000 | 1,628.53 |
| 1984-07-04 | 405 | 405 | 400 | 400 | 8,000 | 1,649.14 |
| 1984-06-29 | 395 | 405 | 395 | 405 | 7,000 | 1,669.76 |
| 1984-06-28 | 395 | 395 | 395 | 395 | 2,000 | 1,628.53 |
| 1984-06-27 | 399 | 399 | 399 | 399 | 1,000 | 1,645.02 |
| 1984-06-25 | 383 | 385 | 383 | 385 | 2,000 | 1,587.30 |
| 1984-06-23 | 380 | 383 | 380 | 383 | 3,000 | 1,579.06 |
| 1984-06-22 | 380 | 380 | 380 | 380 | 1,000 | 1,566.69 |
| 1984-06-21 | 380 | 380 | 380 | 380 | 2,000 | 1,566.69 |
| 1984-06-19 | 385 | 385 | 378 | 378 | 2,000 | 1,558.44 |
| 1984-06-18 | 390 | 390 | 390 | 390 | 1,000 | 1,607.92 |
| 1984-06-15 | 395 | 395 | 390 | 390 | 3,000 | 1,607.92 |
| 1984-06-11 | 404 | 405 | 404 | 405 | 3,000 | 1,669.76 |
| 1984-06-05 | 409 | 409 | 409 | 409 | 2,000 | 1,686.25 |
| 1984-05-31 | 412 | 412 | 412 | 412 | 3,000 | 1,698.62 |
| 1984-05-30 | 410 | 410 | 410 | 410 | 1,000 | 1,690.37 |
| 1984-05-25 | 420 | 420 | 420 | 420 | 2,000 | 1,731.60 |
| 1984-05-24 | 420 | 420 | 420 | 420 | 3,000 | 1,731.60 |
| 1984-05-23 | 420 | 420 | 420 | 420 | 3,000 | 1,731.60 |
| 1984-05-22 | 420 | 420 | 420 | 420 | 2,000 | 1,731.60 |
| 1984-05-19 | 420 | 420 | 420 | 420 | 2,000 | 1,731.60 |
| 1984-05-18 | 430 | 430 | 430 | 430 | 1,000 | 1,772.83 |
| 1984-05-17 | 437 | 437 | 437 | 437 | 1,000 | 1,801.69 |
| 1984-05-14 | 450 | 450 | 450 | 450 | 1,000 | 1,855.29 |
| 1984-05-11 | 450 | 453 | 450 | 451 | 19,000 | 1,859.41 |
| 1984-05-10 | 447 | 447 | 447 | 447 | 1,000 | 1,842.92 |
| 1984-05-09 | 450 | 455 | 450 | 455 | 11,000 | 1,875.90 |
| 1984-05-04 | 450 | 453 | 450 | 453 | 14,000 | 1,867.66 |
| 1984-05-02 | 442 | 450 | 442 | 450 | 18,000 | 1,855.29 |
| 1984-05-01 | 436 | 440 | 436 | 440 | 14,000 | 1,814.06 |
| 1984-04-28 | 438 | 438 | 438 | 438 | 1,000 | 1,805.81 |
| 1984-04-27 | 439 | 439 | 439 | 439 | 2,000 | 1,809.94 |
| 1984-04-26 | 428 | 439 | 428 | 439 | 5,000 | 1,809.94 |
| 1984-04-25 | 420 | 428 | 420 | 428 | 45,000 | 1,764.58 |
| 1984-04-24 | 420 | 420 | 416 | 416 | 4,000 | 1,715.11 |
| 1984-04-21 | 414 | 416 | 414 | 416 | 2,000 | 1,715.11 |
| 1984-04-20 | 416 | 416 | 416 | 416 | 3,000 | 1,715.11 |
| 1984-04-19 | 416 | 416 | 416 | 416 | 1,000 | 1,715.11 |
| 1984-04-18 | 418 | 418 | 418 | 418 | 5,000 | 1,723.36 |
| 1984-04-17 | 420 | 420 | 415 | 415 | 10,000 | 1,710.99 |
| 1984-04-16 | 418 | 418 | 418 | 418 | 1,000 | 1,723.36 |
| 1984-04-13 | 418 | 418 | 418 | 418 | 2,000 | 1,723.36 |
| 1984-04-11 | 407 | 420 | 407 | 420 | 4,000 | 1,731.60 |
| 1984-04-10 | 420 | 420 | 415 | 415 | 10,000 | 1,710.99 |
| 1984-04-09 | 420 | 420 | 418 | 420 | 4,000 | 1,731.60 |
| 1984-04-07 | 425 | 425 | 425 | 425 | 1,000 | 1,752.22 |
| 1984-04-06 | 425 | 425 | 420 | 420 | 3,000 | 1,731.60 |
| 1984-04-04 | 418 | 430 | 418 | 430 | 6,000 | 1,772.83 |
| 1984-04-03 | 420 | 420 | 420 | 420 | 4,000 | 1,731.60 |
| 1984-04-02 | 420 | 420 | 420 | 420 | 6,000 | 1,731.60 |
| 1984-03-31 | 420 | 420 | 420 | 420 | 5,000 | 1,731.60 |
| 1984-03-30 | 420 | 420 | 420 | 420 | 3,000 | 1,731.60 |
| 1984-03-29 | 427 | 427 | 420 | 420 | 13,000 | 1,731.60 |
| 1984-03-28 | 430 | 430 | 430 | 430 | 1,000 | 1,772.83 |
| 1984-03-27 | 434 | 434 | 434 | 434 | 1,000 | 1,789.32 |
| 1984-03-26 | 436 | 436 | 436 | 436 | 1,000 | 1,797.57 |
| 1984-03-23 | 421 | 422 | 421 | 422 | 3,000 | 1,739.85 |
| 1984-03-22 | 420 | 421 | 420 | 421 | 2,000 | 1,735.72 |
| 1984-03-21 | 430 | 430 | 430 | 430 | 1,000 | 1,772.83 |
| 1984-03-19 | 447 | 447 | 440 | 440 | 5,000 | 1,814.06 |
| 1984-03-17 | 453 | 453 | 450 | 450 | 8,000 | 1,855.29 |
| 1984-03-16 | 453 | 455 | 448 | 455 | 15,000 | 1,875.90 |
| 1984-03-15 | 440 | 450 | 440 | 450 | 11,000 | 1,855.29 |
| 1984-03-14 | 420 | 420 | 420 | 420 | 2,000 | 1,731.60 |
| 1984-03-13 | 418 | 420 | 414 | 420 | 3,000 | 1,731.60 |
| 1984-03-12 | 420 | 420 | 420 | 420 | 4,000 | 1,731.60 |
| 1984-03-09 | 420 | 420 | 420 | 420 | 3,000 | 1,731.60 |
| 1984-03-07 | 421 | 421 | 420 | 420 | 7,000 | 1,731.60 |
| 1984-03-06 | 420 | 420 | 419 | 420 | 9,000 | 1,731.60 |
| 1984-03-03 | 440 | 445 | 440 | 440 | 10,000 | 1,814.06 |
| 1984-03-02 | 445 | 450 | 445 | 450 | 9,000 | 1,855.29 |
| 1984-03-01 | 442 | 450 | 442 | 450 | 3,000 | 1,855.29 |
| 1984-02-28 | 413 | 413 | 413 | 413 | 2,000 | 1,702.74 |
| 1984-02-25 | 410 | 410 | 410 | 410 | 4,000 | 1,690.37 |
| 1984-02-23 | 414 | 414 | 410 | 410 | 2,000 | 1,690.37 |
| 1984-02-22 | 425 | 425 | 415 | 415 | 9,000 | 1,710.99 |
| 1984-02-21 | 418 | 418 | 418 | 418 | 1,000 | 1,723.36 |
| 1984-02-20 | 421 | 421 | 418 | 418 | 3,000 | 1,723.36 |
| 1984-02-18 | 421 | 421 | 421 | 421 | 2,000 | 1,735.72 |
| 1984-02-17 | 425 | 425 | 425 | 425 | 1,000 | 1,752.22 |
| 1984-02-16 | 430 | 430 | 428 | 428 | 3,000 | 1,764.58 |
| 1984-02-15 | 415 | 434 | 415 | 434 | 4,000 | 1,789.32 |
| 1984-02-14 | 433 | 433 | 420 | 420 | 4,000 | 1,731.60 |
| 1984-02-13 | 437 | 437 | 437 | 437 | 1,000 | 1,801.69 |
| 1984-02-10 | 445 | 445 | 438 | 440 | 29,000 | 1,814.06 |
| 1984-02-09 | 447 | 447 | 446 | 446 | 4,000 | 1,838.80 |
| 1984-02-08 | 455 | 455 | 445 | 445 | 12,000 | 1,834.67 |
| 1984-02-07 | 465 | 465 | 450 | 450 | 5,000 | 1,855.29 |
| 1984-02-06 | 465 | 465 | 465 | 465 | 3,000 | 1,917.13 |
| 1984-02-04 | 470 | 470 | 461 | 465 | 9,000 | 1,917.13 |
| 1984-02-03 | 445 | 470 | 445 | 470 | 57,000 | 1,937.74 |
| 1984-02-02 | 445 | 450 | 445 | 446 | 5,000 | 1,838.80 |
| 1984-02-01 | 440 | 445 | 440 | 445 | 7,000 | 1,834.67 |
| 1984-01-31 | 435 | 435 | 430 | 431 | 11,000 | 1,776.95 |
| 1984-01-30 | 460 | 460 | 450 | 450 | 6,000 | 1,855.29 |
| 1984-01-28 | 459 | 459 | 448 | 450 | 17,000 | 1,855.29 |
| 1984-01-27 | 440 | 460 | 440 | 460 | 42,000 | 1,896.52 |
| 1984-01-26 | 412 | 464 | 412 | 464 | 91,000 | 1,913.01 |
| 1984-01-25 | 401 | 412 | 393 | 412 | 21,000 | 1,698.62 |
| 1984-01-24 | 400 | 401 | 400 | 401 | 8,000 | 1,653.27 |
| 1984-01-23 | 408 | 408 | 400 | 401 | 7,000 | 1,653.27 |
| 1984-01-21 | 409 | 409 | 401 | 401 | 3,000 | 1,653.27 |
| 1984-01-20 | 410 | 410 | 410 | 410 | 2,000 | 1,690.37 |
| 1984-01-19 | 410 | 410 | 410 | 410 | 2,000 | 1,690.37 |
| 1984-01-18 | 415 | 415 | 415 | 415 | 1,000 | 1,710.99 |
| 1984-01-17 | 420 | 420 | 409 | 409 | 6,000 | 1,686.25 |
| 1984-01-13 | 419 | 419 | 418 | 418 | 7,000 | 1,723.36 |
| 1984-01-12 | 401 | 419 | 401 | 419 | 6,000 | 1,727.48 |
| 1984-01-11 | 405 | 405 | 401 | 404 | 5,000 | 1,665.64 |
| 1984-01-10 | 413 | 416 | 405 | 410 | 15,000 | 1,690.37 |
| 1984-01-09 | 416 | 416 | 413 | 413 | 4,000 | 1,702.74 |
| 1984-01-07 | 413 | 413 | 413 | 413 | 1,000 | 1,702.74 |
| 1984-01-06 | 425 | 425 | 425 | 425 | 1,000 | 1,752.22 |
| 1984-01-05 | 435 | 435 | 435 | 435 | 5,000 | 1,793.44 |
| 1984-01-04 | 437 | 437 | 437 | 437 | 2,000 | 1,801.69 |
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
