7975 (株)リヒトラブ の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 385 | 385 | 385 | 385 | 1,000 | 1,746.03 |
| 1985-12-26 | 375 | 375 | 375 | 375 | 2,000 | 1,700.68 |
| 1985-12-25 | 374 | 380 | 374 | 380 | 4,000 | 1,723.36 |
| 1985-12-24 | 374 | 374 | 374 | 374 | 4,000 | 1,696.15 |
| 1985-12-23 | 380 | 380 | 374 | 374 | 10,000 | 1,696.15 |
| 1985-12-21 | 385 | 385 | 381 | 381 | 3,000 | 1,727.89 |
| 1985-12-20 | 380 | 381 | 380 | 381 | 6,000 | 1,727.89 |
| 1985-12-19 | 379 | 380 | 379 | 380 | 5,000 | 1,723.36 |
| 1985-12-18 | 380 | 380 | 380 | 380 | 5,000 | 1,723.36 |
| 1985-12-17 | 379 | 380 | 379 | 379 | 6,000 | 1,718.82 |
| 1985-12-16 | 378 | 380 | 378 | 380 | 5,000 | 1,723.36 |
| 1985-12-13 | 378 | 380 | 375 | 378 | 16,000 | 1,714.29 |
| 1985-12-12 | 378 | 378 | 378 | 378 | 1,000 | 1,714.29 |
| 1985-12-11 | 370 | 370 | 370 | 370 | 2,000 | 1,678 |
| 1985-12-10 | 376 | 380 | 370 | 380 | 7,000 | 1,723.36 |
| 1985-12-09 | 370 | 372 | 370 | 370 | 4,000 | 1,678 |
| 1985-12-06 | 380 | 380 | 380 | 380 | 2,000 | 1,723.36 |
| 1985-12-05 | 385 | 385 | 380 | 380 | 3,000 | 1,723.36 |
| 1985-12-04 | 385 | 385 | 385 | 385 | 7,000 | 1,746.03 |
| 1985-12-03 | 370 | 371 | 366 | 366 | 13,000 | 1,659.86 |
| 1985-12-02 | 380 | 380 | 371 | 371 | 16,000 | 1,682.54 |
| 1985-11-30 | 383 | 385 | 381 | 383 | 12,000 | 1,736.96 |
| 1985-11-29 | 362 | 380 | 362 | 380 | 40,000 | 1,723.36 |
| 1985-11-28 | 360 | 361 | 360 | 361 | 5,000 | 1,637.19 |
| 1985-11-27 | 355 | 355 | 350 | 355 | 8,000 | 1,609.98 |
| 1985-11-26 | 350 | 350 | 350 | 350 | 1,000 | 1,587.30 |
| 1985-11-25 | 344 | 350 | 344 | 350 | 4,000 | 1,587.30 |
| 1985-11-21 | 343 | 343 | 343 | 343 | 1,000 | 1,555.56 |
| 1985-11-19 | 334 | 348 | 334 | 343 | 10,000 | 1,555.56 |
| 1985-11-18 | 336 | 336 | 336 | 336 | 7,000 | 1,523.81 |
| 1985-11-16 | 335 | 335 | 335 | 335 | 3,000 | 1,519.27 |
| 1985-11-15 | 353 | 353 | 353 | 353 | 2,000 | 1,600.91 |
| 1985-11-14 | 356 | 356 | 333 | 333 | 10,000 | 1,510.20 |
| 1985-11-13 | 350 | 350 | 350 | 350 | 1,000 | 1,587.30 |
| 1985-11-11 | 333 | 333 | 333 | 333 | 5,000 | 1,510.20 |
| 1985-11-01 | 320 | 320 | 320 | 320 | 16,000 | 1,451.25 |
| 1985-10-30 | 349 | 349 | 349 | 349 | 2,000 | 1,582.77 |
| 1985-10-28 | 349 | 349 | 349 | 349 | 3,000 | 1,582.77 |
| 1985-10-25 | 349 | 349 | 349 | 349 | 1,000 | 1,582.77 |
| 1985-10-24 | 349 | 349 | 349 | 349 | 4,000 | 1,582.77 |
| 1985-10-22 | 345 | 345 | 345 | 345 | 1,000 | 1,564.63 |
| 1985-10-18 | 350 | 350 | 350 | 350 | 1,000 | 1,587.30 |
| 1985-10-17 | 355 | 355 | 355 | 355 | 5,000 | 1,609.98 |
| 1985-10-16 | 355 | 355 | 355 | 355 | 5,000 | 1,609.98 |
| 1985-10-14 | 352 | 352 | 345 | 345 | 9,000 | 1,564.63 |
| 1985-10-11 | 356 | 356 | 355 | 355 | 2,000 | 1,609.98 |
| 1985-10-09 | 356 | 356 | 356 | 356 | 3,000 | 1,614.51 |
| 1985-10-08 | 359 | 359 | 359 | 359 | 3,000 | 1,628.12 |
| 1985-10-07 | 367 | 367 | 367 | 367 | 2,000 | 1,664.40 |
| 1985-10-05 | 335 | 335 | 335 | 335 | 1,000 | 1,519.27 |
| 1985-10-04 | 335 | 335 | 335 | 335 | 1,000 | 1,519.27 |
| 1985-10-02 | 335 | 335 | 335 | 335 | 2,000 | 1,519.27 |
| 1985-10-01 | 328 | 328 | 328 | 328 | 1,000 | 1,487.53 |
| 1985-09-30 | 325 | 325 | 325 | 325 | 15,000 | 1,473.92 |
| 1985-09-28 | 325 | 325 | 325 | 325 | 17,000 | 1,473.92 |
| 1985-09-27 | 325 | 325 | 325 | 325 | 21,000 | 1,473.92 |
| 1985-09-26 | 331 | 331 | 325 | 325 | 18,000 | 1,473.92 |
| 1985-09-25 | 337 | 340 | 337 | 340 | 4,000 | 1,541.95 |
| 1985-09-18 | 336 | 336 | 336 | 336 | 1,000 | 1,523.81 |
| 1985-09-17 | 326 | 326 | 326 | 326 | 1,000 | 1,478.46 |
| 1985-09-12 | 325 | 325 | 325 | 325 | 8,000 | 1,473.92 |
| 1985-09-11 | 328 | 330 | 325 | 325 | 10,000 | 1,473.92 |
| 1985-09-10 | 345 | 345 | 331 | 331 | 5,000 | 1,501.13 |
| 1985-09-09 | 350 | 350 | 350 | 350 | 1,000 | 1,587.30 |
| 1985-09-03 | 335 | 345 | 335 | 345 | 2,000 | 1,564.63 |
| 1985-08-31 | 335 | 335 | 332 | 332 | 3,000 | 1,505.67 |
| 1985-08-29 | 335 | 335 | 330 | 330 | 10,000 | 1,496.60 |
| 1985-08-28 | 340 | 340 | 335 | 335 | 7,000 | 1,519.27 |
| 1985-08-27 | 340 | 340 | 340 | 340 | 1,000 | 1,541.95 |
| 1985-08-24 | 340 | 340 | 340 | 340 | 1,000 | 1,541.95 |
| 1985-08-23 | 345 | 345 | 345 | 345 | 1,000 | 1,564.63 |
| 1985-08-22 | 335 | 335 | 335 | 335 | 3,000 | 1,519.27 |
| 1985-08-12 | 335 | 345 | 335 | 345 | 4,000 | 1,564.63 |
| 1985-08-09 | 335 | 335 | 335 | 335 | 1,000 | 1,519.27 |
| 1985-08-08 | 333 | 333 | 333 | 333 | 1,000 | 1,510.20 |
| 1985-08-07 | 333 | 333 | 333 | 333 | 1,000 | 1,510.20 |
| 1985-08-03 | 330 | 330 | 330 | 330 | 1,000 | 1,496.60 |
| 1985-08-02 | 330 | 330 | 330 | 330 | 2,000 | 1,496.60 |
| 1985-08-01 | 350 | 350 | 350 | 350 | 5,000 | 1,587.30 |
| 1985-07-31 | 356 | 356 | 356 | 356 | 1,000 | 1,614.51 |
| 1985-07-26 | 356 | 356 | 356 | 356 | 1,000 | 1,614.51 |
| 1985-07-25 | 357 | 357 | 357 | 357 | 1,000 | 1,619.05 |
| 1985-07-24 | 356 | 356 | 356 | 356 | 4,000 | 1,614.51 |
| 1985-07-22 | 350 | 350 | 350 | 350 | 2,000 | 1,587.30 |
| 1985-07-20 | 365 | 365 | 365 | 365 | 2,000 | 1,655.33 |
| 1985-07-18 | 350 | 350 | 350 | 350 | 1,000 | 1,587.30 |
| 1985-07-17 | 355 | 355 | 355 | 355 | 1,000 | 1,609.98 |
| 1985-07-16 | 350 | 350 | 350 | 350 | 2,000 | 1,587.30 |
| 1985-07-15 | 355 | 355 | 350 | 350 | 2,000 | 1,587.30 |
| 1985-07-10 | 355 | 358 | 355 | 355 | 8,000 | 1,609.98 |
| 1985-07-09 | 365 | 365 | 355 | 355 | 3,000 | 1,609.98 |
| 1985-07-05 | 364 | 365 | 364 | 365 | 3,000 | 1,655.33 |
| 1985-07-04 | 355 | 369 | 353 | 360 | 6,000 | 1,632.65 |
| 1985-07-03 | 355 | 355 | 355 | 355 | 2,000 | 1,609.98 |
| 1985-07-02 | 357 | 357 | 357 | 357 | 5,000 | 1,619.05 |
| 1985-07-01 | 370 | 370 | 370 | 370 | 4,000 | 1,678 |
| 1985-06-28 | 370 | 370 | 350 | 350 | 4,000 | 1,587.30 |
| 1985-06-27 | 370 | 370 | 350 | 370 | 12,000 | 1,678 |
| 1985-06-26 | 370 | 370 | 364 | 364 | 4,000 | 1,650.79 |
| 1985-06-25 | 350 | 360 | 350 | 350 | 13,000 | 1,587.30 |
| 1985-06-24 | 350 | 350 | 350 | 350 | 4,000 | 1,587.30 |
| 1985-06-22 | 350 | 350 | 350 | 350 | 3,000 | 1,587.30 |
| 1985-06-21 | 355 | 355 | 355 | 355 | 1,000 | 1,609.98 |
| 1985-06-19 | 364 | 370 | 364 | 370 | 2,000 | 1,678 |
| 1985-06-18 | 370 | 370 | 370 | 370 | 4,000 | 1,678 |
| 1985-06-17 | 367 | 369 | 367 | 368 | 7,000 | 1,668.93 |
| 1985-06-15 | 355 | 370 | 355 | 370 | 7,000 | 1,678 |
| 1985-06-14 | 365 | 365 | 360 | 360 | 4,000 | 1,632.65 |
| 1985-06-13 | 370 | 370 | 370 | 370 | 2,000 | 1,678 |
| 1985-06-12 | 360 | 360 | 359 | 359 | 5,000 | 1,628.12 |
| 1985-06-11 | 360 | 360 | 360 | 360 | 1,000 | 1,632.65 |
| 1985-06-10 | 350 | 350 | 350 | 350 | 3,000 | 1,587.30 |
| 1985-06-07 | 350 | 350 | 345 | 345 | 2,000 | 1,564.63 |
| 1985-06-06 | 345 | 345 | 345 | 345 | 1,000 | 1,564.63 |
| 1985-06-05 | 350 | 350 | 350 | 350 | 4,000 | 1,587.30 |
| 1985-06-04 | 346 | 350 | 345 | 345 | 6,000 | 1,564.63 |
| 1985-06-01 | 367 | 367 | 355 | 367 | 17,000 | 1,664.40 |
| 1985-05-31 | 367 | 367 | 367 | 367 | 1,000 | 1,664.40 |
| 1985-05-30 | 367 | 367 | 367 | 367 | 1,000 | 1,664.40 |
| 1985-05-29 | 355 | 370 | 355 | 370 | 7,000 | 1,678 |
| 1985-05-28 | 355 | 360 | 353 | 360 | 3,000 | 1,632.65 |
| 1985-05-27 | 340 | 340 | 340 | 340 | 2,000 | 1,541.95 |
| 1985-05-25 | 337 | 337 | 337 | 337 | 2,000 | 1,528.34 |
| 1985-05-24 | 336 | 336 | 336 | 336 | 3,000 | 1,523.81 |
| 1985-05-23 | 352 | 352 | 352 | 352 | 4,000 | 1,596.37 |
| 1985-05-22 | 351 | 351 | 351 | 351 | 2,000 | 1,591.84 |
| 1985-05-21 | 350 | 351 | 350 | 351 | 2,000 | 1,591.84 |
| 1985-05-20 | 351 | 351 | 351 | 351 | 2,000 | 1,591.84 |
| 1985-05-18 | 350 | 350 | 350 | 350 | 2,000 | 1,587.30 |
| 1985-05-17 | 335 | 355 | 335 | 355 | 6,000 | 1,609.98 |
| 1985-05-16 | 350 | 350 | 350 | 350 | 1,000 | 1,587.30 |
| 1985-05-15 | 355 | 355 | 355 | 355 | 1,000 | 1,609.98 |
| 1985-05-14 | 355 | 355 | 355 | 355 | 2,000 | 1,609.98 |
| 1985-05-13 | 353 | 353 | 353 | 353 | 1,000 | 1,600.91 |
| 1985-05-10 | 355 | 355 | 355 | 355 | 1,000 | 1,609.98 |
| 1985-05-09 | 355 | 355 | 355 | 355 | 3,000 | 1,609.98 |
| 1985-05-08 | 355 | 355 | 355 | 355 | 1,000 | 1,609.98 |
| 1985-05-07 | 360 | 365 | 355 | 355 | 12,000 | 1,609.98 |
| 1985-05-02 | 363 | 363 | 363 | 363 | 1,000 | 1,646.26 |
| 1985-04-30 | 365 | 375 | 365 | 375 | 12,000 | 1,700.68 |
| 1985-04-26 | 353 | 353 | 353 | 353 | 8,000 | 1,600.91 |
| 1985-04-25 | 325 | 325 | 325 | 325 | 6,000 | 1,473.92 |
| 1985-04-24 | 325 | 325 | 325 | 325 | 1,000 | 1,473.92 |
| 1985-04-23 | 325 | 325 | 325 | 325 | 4,000 | 1,473.92 |
| 1985-04-20 | 329 | 329 | 320 | 320 | 4,000 | 1,451.25 |
| 1985-04-19 | 323 | 329 | 323 | 329 | 2,000 | 1,492.06 |
| 1985-04-17 | 330 | 331 | 330 | 331 | 2,000 | 1,501.13 |
| 1985-04-16 | 330 | 330 | 330 | 330 | 2,000 | 1,496.60 |
| 1985-04-15 | 330 | 330 | 330 | 330 | 5,000 | 1,496.60 |
| 1985-04-11 | 325 | 325 | 325 | 325 | 1,000 | 1,473.92 |
| 1985-04-10 | 330 | 330 | 330 | 330 | 1,000 | 1,496.60 |
| 1985-04-08 | 323 | 323 | 323 | 323 | 1,000 | 1,464.85 |
| 1985-04-05 | 330 | 330 | 330 | 330 | 3,000 | 1,496.60 |
| 1985-04-04 | 330 | 330 | 330 | 330 | 11,000 | 1,496.60 |
| 1985-04-03 | 320 | 330 | 320 | 330 | 3,000 | 1,496.60 |
| 1985-04-02 | 320 | 320 | 320 | 320 | 4,000 | 1,451.25 |
| 1985-04-01 | 325 | 325 | 325 | 325 | 1,000 | 1,473.92 |
| 1985-03-30 | 326 | 326 | 326 | 326 | 1,000 | 1,478.46 |
| 1985-03-29 | 323 | 326 | 320 | 326 | 4,000 | 1,478.46 |
| 1985-03-28 | 330 | 330 | 323 | 323 | 2,000 | 1,464.85 |
| 1985-03-27 | 330 | 330 | 330 | 330 | 1,000 | 1,496.60 |
| 1985-03-26 | 338 | 338 | 338 | 338 | 2,000 | 1,532.88 |
| 1985-03-25 | 337 | 338 | 337 | 338 | 4,000 | 1,532.88 |
| 1985-03-23 | 340 | 340 | 340 | 340 | 3,000 | 1,541.95 |
| 1985-03-20 | 321 | 322 | 319 | 319 | 6,000 | 1,446.71 |
| 1985-03-19 | 330 | 330 | 320 | 320 | 9,000 | 1,451.25 |
| 1985-03-18 | 330 | 330 | 330 | 330 | 1,000 | 1,496.60 |
| 1985-03-15 | 340 | 340 | 340 | 340 | 1,000 | 1,541.95 |
| 1985-03-14 | 343 | 343 | 343 | 343 | 2,000 | 1,555.56 |
| 1985-03-13 | 320 | 320 | 320 | 320 | 5,000 | 1,451.25 |
| 1985-03-12 | 338 | 340 | 338 | 340 | 2,000 | 1,541.95 |
| 1985-03-11 | 343 | 343 | 338 | 338 | 4,000 | 1,532.88 |
| 1985-03-07 | 338 | 338 | 338 | 338 | 2,000 | 1,532.88 |
| 1985-03-06 | 355 | 355 | 340 | 340 | 5,000 | 1,541.95 |
| 1985-03-05 | 357 | 357 | 357 | 357 | 2,000 | 1,619.05 |
| 1985-03-04 | 345 | 348 | 345 | 348 | 2,000 | 1,578.23 |
| 1985-03-01 | 352 | 352 | 352 | 352 | 1,000 | 1,596.37 |
| 1985-02-28 | 356 | 356 | 356 | 356 | 2,000 | 1,614.51 |
| 1985-02-27 | 355 | 355 | 355 | 355 | 1,000 | 1,609.98 |
| 1985-02-26 | 360 | 360 | 350 | 359 | 7,000 | 1,628.12 |
| 1985-02-25 | 354 | 354 | 354 | 354 | 1,000 | 1,605.44 |
| 1985-02-23 | 391 | 400 | 391 | 400 | 9,000 | 1,649.14 |
| 1985-02-22 | 395 | 399 | 395 | 399 | 4,000 | 1,645.02 |
| 1985-02-21 | 400 | 400 | 391 | 391 | 10,000 | 1,612.04 |
| 1985-02-20 | 398 | 398 | 395 | 395 | 5,000 | 1,628.53 |
| 1985-02-19 | 398 | 398 | 391 | 391 | 8,000 | 1,612.04 |
| 1985-02-18 | 395 | 395 | 390 | 391 | 13,000 | 1,612.04 |
| 1985-02-16 | 398 | 398 | 398 | 398 | 2,000 | 1,640.90 |
| 1985-02-15 | 405 | 405 | 400 | 400 | 5,000 | 1,649.14 |
| 1985-02-14 | 410 | 410 | 410 | 410 | 1,000 | 1,690.37 |
| 1985-02-13 | 395 | 398 | 395 | 398 | 2,000 | 1,640.90 |
| 1985-02-12 | 395 | 395 | 395 | 395 | 3,000 | 1,628.53 |
| 1985-02-08 | 393 | 393 | 392 | 392 | 4,000 | 1,616.16 |
| 1985-02-06 | 396 | 396 | 392 | 392 | 4,000 | 1,616.16 |
| 1985-02-05 | 400 | 400 | 396 | 396 | 2,000 | 1,632.65 |
| 1985-02-04 | 400 | 400 | 400 | 400 | 1,000 | 1,649.14 |
| 1985-02-02 | 400 | 400 | 400 | 400 | 3,000 | 1,649.14 |
| 1985-02-01 | 410 | 410 | 410 | 410 | 6,000 | 1,690.37 |
| 1985-01-31 | 390 | 400 | 388 | 400 | 6,000 | 1,649.14 |
| 1985-01-30 | 391 | 391 | 391 | 391 | 2,000 | 1,612.04 |
| 1985-01-29 | 390 | 405 | 390 | 405 | 2,000 | 1,669.76 |
| 1985-01-28 | 405 | 405 | 405 | 405 | 1,000 | 1,669.76 |
| 1985-01-26 | 400 | 400 | 391 | 391 | 6,000 | 1,612.04 |
| 1985-01-25 | 400 | 405 | 400 | 405 | 4,000 | 1,669.76 |
| 1985-01-24 | 391 | 400 | 391 | 400 | 2,000 | 1,649.14 |
| 1985-01-23 | 395 | 396 | 395 | 396 | 2,000 | 1,632.65 |
| 1985-01-22 | 390 | 390 | 390 | 390 | 4,000 | 1,607.92 |
| 1985-01-21 | 395 | 395 | 395 | 395 | 2,000 | 1,628.53 |
| 1985-01-19 | 385 | 385 | 385 | 385 | 3,000 | 1,587.30 |
| 1985-01-18 | 390 | 390 | 388 | 388 | 6,000 | 1,599.67 |
| 1985-01-17 | 390 | 395 | 390 | 395 | 5,000 | 1,628.53 |
| 1985-01-16 | 395 | 396 | 395 | 395 | 3,000 | 1,628.53 |
| 1985-01-14 | 394 | 394 | 394 | 394 | 2,000 | 1,624.41 |
| 1985-01-11 | 382 | 382 | 380 | 380 | 3,000 | 1,566.69 |
| 1985-01-10 | 383 | 383 | 380 | 380 | 4,000 | 1,566.69 |
| 1985-01-09 | 390 | 390 | 383 | 383 | 5,000 | 1,579.06 |
| 1985-01-08 | 390 | 390 | 390 | 390 | 2,000 | 1,607.92 |
| 1985-01-07 | 390 | 395 | 390 | 395 | 3,000 | 1,628.53 |
| 1985-01-05 | 395 | 396 | 395 | 395 | 9,000 | 1,628.53 |
| 1985-01-04 | 395 | 395 | 395 | 395 | 1,000 | 1,628.53 |
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
