7975 (株)リヒトラブ の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-25 | 465 | 465 | 460 | 460 | 3,000 | 2,190.48 |
| 1986-12-24 | 465 | 465 | 465 | 465 | 1,000 | 2,214.29 |
| 1986-12-23 | 460 | 460 | 460 | 460 | 7,000 | 2,190.48 |
| 1986-12-22 | 460 | 460 | 460 | 460 | 1,000 | 2,190.48 |
| 1986-12-19 | 465 | 465 | 460 | 460 | 6,000 | 2,190.48 |
| 1986-12-18 | 460 | 460 | 457 | 460 | 4,000 | 2,190.48 |
| 1986-12-17 | 479 | 480 | 460 | 460 | 8,000 | 2,190.48 |
| 1986-12-16 | 470 | 475 | 470 | 475 | 2,000 | 2,261.90 |
| 1986-12-15 | 475 | 475 | 475 | 475 | 1,000 | 2,261.90 |
| 1986-12-12 | 450 | 450 | 450 | 450 | 1,000 | 2,142.86 |
| 1986-12-11 | 455 | 455 | 450 | 450 | 10,000 | 2,142.86 |
| 1986-12-10 | 445 | 450 | 445 | 450 | 7,000 | 2,142.86 |
| 1986-12-09 | 450 | 450 | 445 | 445 | 3,000 | 2,119.05 |
| 1986-12-08 | 450 | 450 | 450 | 450 | 5,000 | 2,142.86 |
| 1986-12-05 | 450 | 450 | 450 | 450 | 1,000 | 2,142.86 |
| 1986-12-04 | 460 | 460 | 460 | 460 | 3,000 | 2,190.48 |
| 1986-12-02 | 470 | 470 | 460 | 460 | 2,000 | 2,190.48 |
| 1986-12-01 | 480 | 480 | 480 | 480 | 8,000 | 2,285.71 |
| 1986-11-29 | 460 | 460 | 460 | 460 | 1,000 | 2,190.48 |
| 1986-11-27 | 490 | 490 | 490 | 490 | 2,000 | 2,333.33 |
| 1986-11-25 | 440 | 440 | 440 | 440 | 6,000 | 2,095.24 |
| 1986-11-22 | 440 | 440 | 440 | 440 | 1,000 | 2,095.24 |
| 1986-11-21 | 440 | 440 | 440 | 440 | 4,000 | 2,095.24 |
| 1986-11-20 | 430 | 430 | 430 | 430 | 2,000 | 2,047.62 |
| 1986-11-19 | 440 | 440 | 430 | 430 | 12,000 | 2,047.62 |
| 1986-11-18 | 440 | 440 | 440 | 440 | 1,000 | 2,095.24 |
| 1986-11-17 | 440 | 440 | 440 | 440 | 3,000 | 2,095.24 |
| 1986-11-14 | 440 | 440 | 440 | 440 | 1,000 | 2,095.24 |
| 1986-11-13 | 430 | 430 | 430 | 430 | 3,000 | 2,047.62 |
| 1986-11-05 | 415 | 415 | 415 | 415 | 1,000 | 1,976.19 |
| 1986-11-01 | 450 | 450 | 450 | 450 | 2,000 | 2,142.86 |
| 1986-10-31 | 445 | 445 | 445 | 445 | 1,000 | 2,119.05 |
| 1986-10-30 | 440 | 440 | 440 | 440 | 1,000 | 2,095.24 |
| 1986-10-29 | 440 | 440 | 440 | 440 | 1,000 | 2,095.24 |
| 1986-10-28 | 440 | 440 | 440 | 440 | 1,000 | 2,095.24 |
| 1986-10-27 | 440 | 440 | 440 | 440 | 1,000 | 2,095.24 |
| 1986-10-25 | 430 | 430 | 430 | 430 | 4,000 | 2,047.62 |
| 1986-10-24 | 450 | 455 | 450 | 450 | 8,000 | 2,142.86 |
| 1986-10-23 | 450 | 450 | 440 | 440 | 2,000 | 2,095.24 |
| 1986-10-21 | 450 | 450 | 450 | 450 | 2,000 | 2,142.86 |
| 1986-10-20 | 437 | 440 | 437 | 440 | 3,000 | 2,095.24 |
| 1986-10-17 | 440 | 440 | 440 | 440 | 2,000 | 2,095.24 |
| 1986-10-16 | 435 | 435 | 430 | 430 | 5,000 | 2,047.62 |
| 1986-10-15 | 411 | 434 | 411 | 430 | 3,000 | 2,047.62 |
| 1986-10-14 | 410 | 410 | 410 | 410 | 9,000 | 1,952.38 |
| 1986-10-13 | 454 | 454 | 450 | 450 | 2,000 | 2,142.86 |
| 1986-10-09 | 455 | 455 | 455 | 455 | 1,000 | 2,166.67 |
| 1986-10-08 | 455 | 455 | 455 | 455 | 1,000 | 2,166.67 |
| 1986-10-07 | 460 | 460 | 460 | 460 | 3,000 | 2,190.48 |
| 1986-10-02 | 455 | 455 | 455 | 455 | 1,000 | 2,166.67 |
| 1986-09-29 | 490 | 490 | 490 | 490 | 2,000 | 2,333.33 |
| 1986-09-26 | 470 | 490 | 470 | 490 | 4,000 | 2,333.33 |
| 1986-09-25 | 471 | 475 | 471 | 475 | 2,000 | 2,261.90 |
| 1986-09-24 | 481 | 481 | 475 | 475 | 3,000 | 2,261.90 |
| 1986-09-22 | 480 | 480 | 480 | 480 | 2,000 | 2,285.71 |
| 1986-09-19 | 460 | 478 | 460 | 478 | 2,000 | 2,276.19 |
| 1986-09-18 | 489 | 489 | 460 | 460 | 5,000 | 2,190.48 |
| 1986-09-17 | 486 | 489 | 486 | 489 | 3,000 | 2,328.57 |
| 1986-09-16 | 486 | 490 | 486 | 490 | 3,000 | 2,333.33 |
| 1986-09-12 | 486 | 486 | 486 | 486 | 3,000 | 2,314.29 |
| 1986-09-11 | 490 | 490 | 486 | 486 | 6,000 | 2,314.29 |
| 1986-09-10 | 491 | 491 | 490 | 490 | 4,000 | 2,333.33 |
| 1986-09-08 | 491 | 491 | 491 | 491 | 1,000 | 2,338.10 |
| 1986-09-06 | 491 | 491 | 491 | 491 | 1,000 | 2,338.10 |
| 1986-09-05 | 490 | 490 | 490 | 490 | 2,000 | 2,333.33 |
| 1986-09-02 | 480 | 480 | 480 | 480 | 2,000 | 2,285.71 |
| 1986-08-29 | 540 | 540 | 540 | 540 | 1,000 | 2,571.43 |
| 1986-08-27 | 500 | 500 | 500 | 500 | 1,000 | 2,380.95 |
| 1986-08-26 | 498 | 498 | 498 | 498 | 1,000 | 2,371.43 |
| 1986-08-25 | 490 | 490 | 480 | 480 | 3,000 | 2,285.71 |
| 1986-08-23 | 480 | 480 | 480 | 480 | 5,000 | 2,285.71 |
| 1986-08-22 | 480 | 485 | 480 | 480 | 15,000 | 2,285.71 |
| 1986-08-21 | 500 | 500 | 480 | 480 | 12,000 | 2,285.71 |
| 1986-08-20 | 510 | 510 | 510 | 510 | 1,000 | 2,428.57 |
| 1986-08-19 | 530 | 530 | 520 | 520 | 5,000 | 2,476.19 |
| 1986-08-15 | 530 | 530 | 530 | 530 | 3,000 | 2,523.81 |
| 1986-08-14 | 550 | 550 | 550 | 550 | 3,000 | 2,619.05 |
| 1986-08-13 | 540 | 540 | 540 | 540 | 1,000 | 2,571.43 |
| 1986-08-11 | 560 | 560 | 557 | 557 | 3,000 | 2,652.38 |
| 1986-08-06 | 555 | 555 | 555 | 555 | 2,000 | 2,642.86 |
| 1986-08-05 | 550 | 550 | 550 | 550 | 1,000 | 2,619.05 |
| 1986-08-02 | 555 | 555 | 550 | 550 | 3,000 | 2,619.05 |
| 1986-08-01 | 550 | 550 | 550 | 550 | 6,000 | 2,619.05 |
| 1986-07-31 | 550 | 550 | 540 | 550 | 8,000 | 2,619.05 |
| 1986-07-29 | 575 | 575 | 570 | 570 | 3,000 | 2,714.29 |
| 1986-07-28 | 585 | 585 | 585 | 585 | 2,000 | 2,785.71 |
| 1986-07-26 | 575 | 575 | 575 | 575 | 4,000 | 2,738.10 |
| 1986-07-25 | 600 | 600 | 600 | 600 | 6,000 | 2,857.14 |
| 1986-07-24 | 610 | 610 | 594 | 610 | 5,000 | 2,904.76 |
| 1986-07-23 | 610 | 610 | 610 | 610 | 3,000 | 2,904.76 |
| 1986-07-22 | 610 | 610 | 610 | 610 | 4,000 | 2,904.76 |
| 1986-07-19 | 638 | 638 | 638 | 638 | 8,000 | 3,038.10 |
| 1986-07-18 | 599 | 610 | 599 | 610 | 30,000 | 2,904.76 |
| 1986-07-17 | 605 | 605 | 600 | 600 | 13,000 | 2,857.14 |
| 1986-07-16 | 600 | 610 | 600 | 610 | 6,000 | 2,904.76 |
| 1986-07-15 | 600 | 620 | 600 | 620 | 12,000 | 2,952.38 |
| 1986-07-14 | 628 | 628 | 610 | 610 | 8,000 | 2,904.76 |
| 1986-07-11 | 625 | 625 | 615 | 615 | 8,000 | 2,928.57 |
| 1986-07-10 | 678 | 678 | 650 | 650 | 23,000 | 3,095.24 |
| 1986-07-09 | 670 | 684 | 665 | 673 | 29,000 | 3,204.76 |
| 1986-07-08 | 660 | 680 | 658 | 680 | 41,000 | 3,238.10 |
| 1986-07-07 | 630 | 665 | 630 | 665 | 7,000 | 3,166.67 |
| 1986-07-05 | 630 | 630 | 630 | 630 | 1,000 | 3,000 |
| 1986-07-04 | 630 | 638 | 620 | 630 | 26,000 | 3,000 |
| 1986-07-03 | 650 | 650 | 625 | 630 | 20,000 | 3,000 |
| 1986-07-02 | 665 | 670 | 641 | 641 | 49,000 | 3,052.38 |
| 1986-07-01 | 685 | 690 | 665 | 675 | 81,000 | 3,214.29 |
| 1986-06-30 | 671 | 675 | 647 | 675 | 80,000 | 3,214.29 |
| 1986-06-28 | 670 | 685 | 660 | 675 | 87,000 | 3,214.29 |
| 1986-06-27 | 628 | 700 | 619 | 675 | 206,000 | 3,214.29 |
| 1986-06-26 | 580 | 622 | 580 | 620 | 95,000 | 2,952.38 |
| 1986-06-25 | 580 | 580 | 570 | 575 | 46,000 | 2,738.10 |
| 1986-06-24 | 540 | 590 | 540 | 590 | 38,000 | 2,809.52 |
| 1986-06-23 | 535 | 540 | 535 | 540 | 6,000 | 2,571.43 |
| 1986-06-21 | 535 | 535 | 530 | 530 | 9,000 | 2,523.81 |
| 1986-06-20 | 546 | 546 | 535 | 535 | 12,000 | 2,547.62 |
| 1986-06-19 | 542 | 543 | 542 | 543 | 14,000 | 2,585.71 |
| 1986-06-18 | 542 | 542 | 542 | 542 | 7,000 | 2,580.95 |
| 1986-06-17 | 550 | 550 | 535 | 542 | 11,000 | 2,580.95 |
| 1986-06-16 | 563 | 569 | 560 | 560 | 8,000 | 2,666.67 |
| 1986-06-13 | 550 | 570 | 545 | 560 | 58,000 | 2,666.67 |
| 1986-06-12 | 511 | 550 | 511 | 550 | 15,000 | 2,619.05 |
| 1986-06-11 | 505 | 520 | 505 | 510 | 30,000 | 2,428.57 |
| 1986-06-10 | 508 | 510 | 505 | 505 | 10,000 | 2,404.76 |
| 1986-06-09 | 507 | 507 | 505 | 505 | 4,000 | 2,404.76 |
| 1986-06-06 | 490 | 500 | 490 | 500 | 8,000 | 2,380.95 |
| 1986-06-05 | 495 | 495 | 493 | 493 | 6,000 | 2,347.62 |
| 1986-06-04 | 492 | 492 | 490 | 492 | 14,000 | 2,342.86 |
| 1986-06-03 | 505 | 505 | 505 | 505 | 3,000 | 2,404.76 |
| 1986-06-02 | 507 | 518 | 507 | 518 | 4,000 | 2,466.67 |
| 1986-05-31 | 505 | 505 | 505 | 505 | 2,000 | 2,404.76 |
| 1986-05-30 | 490 | 500 | 490 | 500 | 9,000 | 2,380.95 |
| 1986-05-29 | 490 | 490 | 490 | 490 | 6,000 | 2,333.33 |
| 1986-05-28 | 497 | 497 | 490 | 491 | 11,000 | 2,338.10 |
| 1986-05-27 | 500 | 500 | 497 | 497 | 7,000 | 2,366.67 |
| 1986-05-26 | 492 | 500 | 491 | 491 | 18,000 | 2,338.10 |
| 1986-05-24 | 487 | 491 | 487 | 490 | 9,000 | 2,333.33 |
| 1986-05-23 | 500 | 500 | 500 | 500 | 5,000 | 2,380.95 |
| 1986-05-22 | 500 | 500 | 498 | 500 | 8,000 | 2,380.95 |
| 1986-05-21 | 510 | 510 | 500 | 500 | 6,000 | 2,380.95 |
| 1986-05-20 | 510 | 510 | 510 | 510 | 6,000 | 2,428.57 |
| 1986-05-19 | 520 | 520 | 512 | 512 | 9,000 | 2,438.10 |
| 1986-05-16 | 522 | 525 | 521 | 525 | 13,000 | 2,500 |
| 1986-05-15 | 530 | 530 | 520 | 520 | 17,000 | 2,476.19 |
| 1986-05-14 | 520 | 525 | 520 | 520 | 20,000 | 2,476.19 |
| 1986-05-13 | 540 | 540 | 525 | 525 | 9,000 | 2,500 |
| 1986-05-12 | 525 | 545 | 525 | 545 | 8,000 | 2,595.24 |
| 1986-05-09 | 530 | 530 | 515 | 516 | 22,000 | 2,457.14 |
| 1986-05-08 | 550 | 550 | 526 | 526 | 31,000 | 2,504.76 |
| 1986-05-07 | 530 | 535 | 530 | 535 | 19,000 | 2,547.62 |
| 1986-05-06 | 525 | 525 | 513 | 515 | 18,000 | 2,452.38 |
| 1986-05-02 | 515 | 515 | 510 | 513 | 18,000 | 2,442.86 |
| 1986-05-01 | 550 | 560 | 530 | 530 | 20,000 | 2,523.81 |
| 1986-04-30 | 540 | 570 | 540 | 550 | 37,000 | 2,619.05 |
| 1986-04-28 | 506 | 535 | 506 | 535 | 11,000 | 2,547.62 |
| 1986-04-26 | 506 | 510 | 500 | 506 | 15,000 | 2,409.52 |
| 1986-04-25 | 550 | 550 | 505 | 505 | 43,000 | 2,404.76 |
| 1986-04-24 | 560 | 560 | 542 | 542 | 48,000 | 2,580.95 |
| 1986-04-23 | 620 | 630 | 594 | 597 | 125,000 | 2,842.86 |
| 1986-04-22 | 600 | 603 | 587 | 600 | 137,000 | 2,857.14 |
| 1986-04-21 | 590 | 594 | 565 | 575 | 130,000 | 2,738.10 |
| 1986-04-19 | 575 | 582 | 560 | 580 | 126,000 | 2,761.90 |
| 1986-04-18 | 510 | 560 | 490 | 560 | 311,000 | 2,666.67 |
| 1986-04-17 | 463 | 485 | 463 | 480 | 118,000 | 2,285.71 |
| 1986-04-16 | 435 | 465 | 435 | 465 | 61,000 | 2,214.29 |
| 1986-04-15 | 425 | 425 | 425 | 425 | 17,000 | 2,023.81 |
| 1986-04-14 | 412 | 412 | 412 | 412 | 1,000 | 1,961.90 |
| 1986-04-11 | 410 | 410 | 410 | 410 | 4,000 | 1,952.38 |
| 1986-04-10 | 405 | 405 | 405 | 405 | 1,000 | 1,928.57 |
| 1986-04-08 | 405 | 405 | 405 | 405 | 6,000 | 1,928.57 |
| 1986-04-05 | 415 | 415 | 410 | 410 | 2,000 | 1,952.38 |
| 1986-04-04 | 420 | 420 | 420 | 420 | 3,000 | 2,000 |
| 1986-04-03 | 420 | 420 | 420 | 420 | 4,000 | 2,000 |
| 1986-04-02 | 420 | 420 | 420 | 420 | 1,000 | 2,000 |
| 1986-04-01 | 415 | 418 | 415 | 418 | 3,000 | 1,990.48 |
| 1986-03-31 | 415 | 420 | 415 | 415 | 8,000 | 1,976.19 |
| 1986-03-29 | 415 | 415 | 415 | 415 | 7,000 | 1,976.19 |
| 1986-03-28 | 421 | 421 | 415 | 415 | 11,000 | 1,976.19 |
| 1986-03-27 | 423 | 423 | 421 | 421 | 5,000 | 2,004.76 |
| 1986-03-26 | 422 | 422 | 422 | 422 | 7,000 | 2,009.52 |
| 1986-03-24 | 475 | 480 | 470 | 470 | 6,000 | 2,238.10 |
| 1986-03-22 | 470 | 470 | 470 | 470 | 4,000 | 2,238.10 |
| 1986-03-20 | 440 | 450 | 440 | 450 | 9,000 | 2,142.86 |
| 1986-03-19 | 410 | 420 | 410 | 420 | 12,000 | 2,000 |
| 1986-03-18 | 422 | 425 | 420 | 420 | 7,000 | 2,000 |
| 1986-03-17 | 430 | 430 | 428 | 428 | 4,000 | 2,038.10 |
| 1986-03-15 | 428 | 430 | 425 | 430 | 8,000 | 2,047.62 |
| 1986-03-14 | 443 | 444 | 440 | 440 | 10,000 | 2,095.24 |
| 1986-03-13 | 460 | 460 | 447 | 447 | 6,000 | 2,128.57 |
| 1986-03-12 | 475 | 475 | 465 | 465 | 7,000 | 2,214.29 |
| 1986-03-11 | 480 | 488 | 468 | 475 | 74,000 | 2,261.90 |
| 1986-03-10 | 453 | 481 | 450 | 478 | 59,000 | 2,276.19 |
| 1986-03-07 | 428 | 449 | 428 | 442 | 28,000 | 2,104.76 |
| 1986-03-06 | 410 | 430 | 410 | 428 | 19,000 | 2,038.10 |
| 1986-03-05 | 400 | 410 | 400 | 410 | 27,000 | 1,952.38 |
| 1986-03-04 | 399 | 400 | 399 | 400 | 7,000 | 1,904.76 |
| 1986-03-03 | 396 | 400 | 391 | 400 | 6,000 | 1,904.76 |
| 1986-02-28 | 388 | 400 | 388 | 400 | 7,000 | 1,904.76 |
| 1986-02-27 | 400 | 400 | 393 | 400 | 16,000 | 1,904.76 |
| 1986-02-26 | 397 | 400 | 397 | 400 | 6,000 | 1,904.76 |
| 1986-02-25 | 405 | 405 | 405 | 405 | 6,000 | 1,928.57 |
| 1986-02-24 | 410 | 414 | 410 | 413 | 9,000 | 1,873.02 |
| 1986-02-22 | 412 | 415 | 411 | 411 | 6,000 | 1,863.95 |
| 1986-02-21 | 415 | 415 | 412 | 412 | 5,000 | 1,868.48 |
| 1986-02-20 | 413 | 415 | 410 | 410 | 12,000 | 1,859.41 |
| 1986-02-19 | 413 | 420 | 413 | 419 | 9,000 | 1,900.23 |
| 1986-02-18 | 415 | 416 | 413 | 413 | 9,000 | 1,873.02 |
| 1986-02-17 | 415 | 416 | 415 | 416 | 6,000 | 1,886.62 |
| 1986-02-15 | 415 | 415 | 415 | 415 | 1,000 | 1,882.09 |
| 1986-02-14 | 425 | 430 | 425 | 425 | 6,000 | 1,927.44 |
| 1986-02-13 | 428 | 430 | 418 | 418 | 21,000 | 1,895.69 |
| 1986-02-12 | 418 | 430 | 418 | 430 | 18,000 | 1,950.11 |
| 1986-02-10 | 420 | 420 | 418 | 418 | 11,000 | 1,895.69 |
| 1986-02-07 | 415 | 418 | 415 | 418 | 5,000 | 1,895.69 |
| 1986-02-06 | 415 | 415 | 415 | 415 | 6,000 | 1,882.09 |
| 1986-02-05 | 415 | 415 | 405 | 405 | 8,000 | 1,836.73 |
| 1986-02-04 | 403 | 410 | 403 | 410 | 7,000 | 1,859.41 |
| 1986-02-03 | 404 | 404 | 403 | 403 | 8,000 | 1,827.66 |
| 1986-02-01 | 398 | 400 | 398 | 400 | 13,000 | 1,814.06 |
| 1986-01-31 | 395 | 398 | 395 | 398 | 6,000 | 1,804.99 |
| 1986-01-29 | 390 | 398 | 390 | 390 | 9,000 | 1,768.71 |
| 1986-01-28 | 398 | 398 | 390 | 398 | 8,000 | 1,804.99 |
| 1986-01-27 | 398 | 398 | 398 | 398 | 3,000 | 1,804.99 |
| 1986-01-25 | 390 | 398 | 390 | 398 | 4,000 | 1,804.99 |
| 1986-01-24 | 400 | 400 | 395 | 399 | 5,000 | 1,809.52 |
| 1986-01-23 | 398 | 400 | 398 | 400 | 6,000 | 1,814.06 |
| 1986-01-22 | 398 | 398 | 390 | 390 | 3,000 | 1,768.71 |
| 1986-01-21 | 400 | 400 | 398 | 398 | 4,000 | 1,804.99 |
| 1986-01-18 | 400 | 400 | 398 | 398 | 14,000 | 1,804.99 |
| 1986-01-17 | 400 | 401 | 398 | 400 | 11,000 | 1,814.06 |
| 1986-01-16 | 398 | 400 | 398 | 400 | 6,000 | 1,814.06 |
| 1986-01-14 | 400 | 400 | 398 | 398 | 15,000 | 1,804.99 |
| 1986-01-13 | 395 | 400 | 395 | 400 | 6,000 | 1,814.06 |
| 1986-01-10 | 405 | 405 | 400 | 400 | 17,000 | 1,814.06 |
| 1986-01-09 | 410 | 428 | 409 | 409 | 44,000 | 1,854.88 |
| 1986-01-08 | 391 | 409 | 391 | 405 | 33,000 | 1,836.73 |
| 1986-01-07 | 380 | 390 | 380 | 390 | 9,000 | 1,768.71 |
| 1986-01-06 | 380 | 380 | 380 | 380 | 3,000 | 1,723.36 |
| 1986-01-04 | 377 | 377 | 377 | 377 | 3,000 | 1,709.75 |
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
