7975 (株)リヒトラブ の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,040 | 1,050 | 1,030 | 1,030 | 14,000 | 5,150 |
| 1989-12-28 | 990 | 1,030 | 990 | 1,030 | 55,000 | 5,150 |
| 1989-12-27 | 980 | 995 | 980 | 990 | 38,000 | 4,950 |
| 1989-12-26 | 975 | 980 | 973 | 980 | 15,000 | 4,900 |
| 1989-12-25 | 970 | 975 | 960 | 975 | 15,000 | 4,875 |
| 1989-12-22 | 970 | 975 | 970 | 970 | 3,000 | 4,850 |
| 1989-12-21 | 966 | 980 | 966 | 975 | 23,000 | 4,875 |
| 1989-12-20 | 960 | 966 | 960 | 966 | 5,000 | 4,830 |
| 1989-12-19 | 952 | 960 | 952 | 960 | 7,000 | 4,800 |
| 1989-12-18 | 970 | 970 | 950 | 950 | 18,000 | 4,750 |
| 1989-12-15 | 965 | 970 | 965 | 970 | 8,000 | 4,850 |
| 1989-12-14 | 970 | 970 | 965 | 969 | 21,000 | 4,845 |
| 1989-12-13 | 960 | 970 | 950 | 970 | 24,000 | 4,850 |
| 1989-12-12 | 930 | 950 | 929 | 950 | 55,000 | 4,750 |
| 1989-12-11 | 922 | 929 | 922 | 925 | 8,000 | 4,625 |
| 1989-12-08 | 922 | 922 | 920 | 920 | 16,000 | 4,600 |
| 1989-12-07 | 928 | 928 | 916 | 916 | 9,000 | 4,580 |
| 1989-12-06 | 929 | 929 | 925 | 925 | 4,000 | 4,625 |
| 1989-12-05 | 920 | 930 | 910 | 930 | 10,000 | 4,650 |
| 1989-12-04 | 914 | 920 | 914 | 920 | 4,000 | 4,600 |
| 1989-12-01 | 917 | 920 | 917 | 920 | 5,000 | 4,600 |
| 1989-11-30 | 930 | 940 | 917 | 917 | 9,000 | 4,585 |
| 1989-11-29 | 905 | 930 | 905 | 930 | 22,000 | 4,650 |
| 1989-11-28 | 920 | 920 | 900 | 900 | 42,000 | 4,500 |
| 1989-11-27 | 916 | 920 | 916 | 920 | 3,000 | 4,600 |
| 1989-11-24 | 910 | 910 | 910 | 910 | 2,000 | 4,550 |
| 1989-11-21 | 920 | 920 | 901 | 901 | 6,000 | 4,505 |
| 1989-11-16 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1989-11-15 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1989-11-14 | 901 | 925 | 901 | 925 | 3,000 | 4,625 |
| 1989-11-13 | 900 | 900 | 898 | 899 | 3,000 | 4,495 |
| 1989-11-10 | 903 | 903 | 900 | 900 | 8,000 | 4,500 |
| 1989-11-09 | 901 | 901 | 901 | 901 | 2,000 | 4,505 |
| 1989-11-08 | 901 | 902 | 901 | 901 | 6,000 | 4,505 |
| 1989-11-02 | 901 | 901 | 901 | 901 | 2,000 | 4,505 |
| 1989-11-01 | 920 | 920 | 915 | 915 | 2,000 | 4,575 |
| 1989-10-31 | 920 | 920 | 920 | 920 | 7,000 | 4,600 |
| 1989-10-30 | 920 | 920 | 920 | 920 | 2,000 | 4,600 |
| 1989-10-27 | 920 | 920 | 920 | 920 | 2,000 | 4,600 |
| 1989-10-26 | 920 | 920 | 920 | 920 | 7,000 | 4,600 |
| 1989-10-25 | 935 | 935 | 927 | 927 | 4,000 | 4,635 |
| 1989-10-24 | 945 | 945 | 945 | 945 | 12,000 | 4,725 |
| 1989-10-23 | 915 | 945 | 915 | 945 | 11,000 | 4,725 |
| 1989-10-20 | 900 | 900 | 900 | 900 | 64,000 | 4,500 |
| 1989-10-17 | 900 | 900 | 896 | 900 | 6,000 | 4,500 |
| 1989-10-16 | 900 | 900 | 900 | 900 | 10,000 | 4,500 |
| 1989-10-13 | 900 | 920 | 900 | 920 | 8,000 | 4,600 |
| 1989-10-12 | 935 | 940 | 920 | 920 | 26,000 | 4,600 |
| 1989-10-11 | 950 | 953 | 930 | 930 | 20,000 | 4,650 |
| 1989-10-09 | 950 | 960 | 943 | 950 | 56,000 | 4,750 |
| 1989-10-06 | 890 | 900 | 890 | 900 | 73,000 | 4,500 |
| 1989-10-05 | 880 | 890 | 880 | 883 | 17,000 | 4,415 |
| 1989-10-04 | 890 | 890 | 880 | 880 | 14,000 | 4,400 |
| 1989-10-03 | 875 | 890 | 875 | 890 | 8,000 | 4,450 |
| 1989-10-02 | 870 | 870 | 870 | 870 | 4,000 | 4,350 |
| 1989-09-29 | 870 | 870 | 870 | 870 | 12,000 | 4,350 |
| 1989-09-28 | 870 | 870 | 870 | 870 | 9,000 | 4,350 |
| 1989-09-27 | 870 | 870 | 870 | 870 | 6,000 | 4,350 |
| 1989-09-26 | 860 | 860 | 850 | 850 | 17,000 | 4,250 |
| 1989-09-25 | 850 | 860 | 850 | 860 | 4,000 | 4,300 |
| 1989-09-22 | 840 | 850 | 840 | 850 | 4,000 | 4,250 |
| 1989-09-21 | 842 | 842 | 841 | 841 | 4,000 | 4,205 |
| 1989-09-20 | 845 | 845 | 841 | 842 | 3,000 | 4,210 |
| 1989-09-19 | 850 | 850 | 840 | 840 | 3,000 | 4,200 |
| 1989-09-18 | 841 | 841 | 841 | 841 | 2,000 | 4,205 |
| 1989-09-14 | 846 | 846 | 840 | 840 | 3,000 | 4,200 |
| 1989-09-13 | 860 | 860 | 858 | 858 | 7,000 | 4,290 |
| 1989-09-12 | 840 | 850 | 840 | 850 | 7,000 | 4,250 |
| 1989-09-11 | 835 | 850 | 835 | 840 | 9,000 | 4,200 |
| 1989-09-08 | 832 | 840 | 832 | 840 | 3,000 | 4,200 |
| 1989-09-07 | 831 | 831 | 831 | 831 | 1,000 | 4,155 |
| 1989-09-06 | 832 | 832 | 832 | 832 | 2,000 | 4,160 |
| 1989-09-05 | 840 | 840 | 832 | 832 | 3,000 | 4,160 |
| 1989-09-04 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 1989-09-01 | 840 | 840 | 830 | 830 | 4,000 | 4,150 |
| 1989-08-31 | 845 | 845 | 840 | 840 | 6,000 | 4,200 |
| 1989-08-29 | 830 | 830 | 830 | 830 | 3,000 | 4,150 |
| 1989-08-28 | 860 | 865 | 860 | 865 | 4,000 | 4,325 |
| 1989-08-24 | 868 | 870 | 865 | 865 | 15,000 | 4,325 |
| 1989-08-23 | 865 | 865 | 860 | 865 | 6,000 | 4,325 |
| 1989-08-22 | 860 | 865 | 850 | 850 | 19,000 | 4,250 |
| 1989-08-21 | 829 | 835 | 829 | 831 | 6,000 | 4,155 |
| 1989-08-18 | 827 | 829 | 827 | 829 | 6,000 | 4,145 |
| 1989-08-17 | 825 | 825 | 825 | 825 | 3,000 | 4,125 |
| 1989-08-15 | 829 | 829 | 829 | 829 | 1,000 | 4,145 |
| 1989-08-14 | 829 | 829 | 820 | 829 | 5,000 | 4,145 |
| 1989-08-11 | 829 | 830 | 829 | 830 | 3,000 | 4,150 |
| 1989-08-09 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1989-08-07 | 820 | 820 | 820 | 820 | 4,000 | 4,100 |
| 1989-08-04 | 820 | 820 | 820 | 820 | 7,000 | 4,100 |
| 1989-08-03 | 820 | 820 | 820 | 820 | 4,000 | 4,100 |
| 1989-08-02 | 830 | 830 | 830 | 830 | 10,000 | 4,150 |
| 1989-08-01 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1989-07-28 | 810 | 824 | 810 | 824 | 2,000 | 4,120 |
| 1989-07-27 | 800 | 800 | 791 | 800 | 15,000 | 4,000 |
| 1989-07-26 | 800 | 802 | 800 | 800 | 8,000 | 4,000 |
| 1989-07-25 | 800 | 800 | 800 | 800 | 4,000 | 4,000 |
| 1989-07-24 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1989-07-21 | 810 | 810 | 805 | 810 | 7,000 | 4,050 |
| 1989-07-20 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1989-07-18 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1989-07-17 | 810 | 810 | 810 | 810 | 2,000 | 4,050 |
| 1989-07-14 | 821 | 821 | 820 | 820 | 2,000 | 4,100 |
| 1989-07-13 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1989-07-12 | 820 | 830 | 820 | 830 | 4,000 | 4,150 |
| 1989-07-11 | 810 | 810 | 798 | 798 | 8,000 | 3,990 |
| 1989-07-10 | 810 | 810 | 810 | 810 | 3,000 | 4,050 |
| 1989-07-07 | 812 | 812 | 810 | 810 | 2,000 | 4,050 |
| 1989-07-06 | 810 | 812 | 810 | 812 | 2,000 | 4,060 |
| 1989-07-05 | 820 | 820 | 810 | 810 | 3,000 | 4,050 |
| 1989-07-04 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1989-06-28 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1989-06-27 | 835 | 835 | 835 | 835 | 1,000 | 4,175 |
| 1989-06-26 | 802 | 815 | 800 | 815 | 56,000 | 4,075 |
| 1989-06-23 | 806 | 806 | 802 | 802 | 3,000 | 4,010 |
| 1989-06-22 | 801 | 805 | 801 | 805 | 2,000 | 4,025 |
| 1989-06-21 | 801 | 801 | 801 | 801 | 4,000 | 4,005 |
| 1989-06-20 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1989-06-19 | 840 | 840 | 830 | 840 | 15,000 | 4,200 |
| 1989-06-15 | 840 | 841 | 840 | 840 | 9,000 | 4,200 |
| 1989-06-14 | 840 | 840 | 840 | 840 | 3,000 | 4,200 |
| 1989-06-13 | 840 | 840 | 840 | 840 | 3,000 | 4,200 |
| 1989-06-12 | 836 | 840 | 835 | 840 | 4,000 | 4,200 |
| 1989-06-08 | 836 | 836 | 836 | 836 | 1,000 | 4,180 |
| 1989-06-05 | 850 | 850 | 850 | 850 | 8,000 | 4,250 |
| 1989-05-31 | 835 | 850 | 835 | 850 | 2,000 | 4,250 |
| 1989-05-30 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1989-05-29 | 850 | 850 | 850 | 850 | 3,000 | 4,250 |
| 1989-05-26 | 840 | 840 | 840 | 840 | 6,000 | 4,200 |
| 1989-05-23 | 835 | 835 | 835 | 835 | 3,000 | 4,175 |
| 1989-05-22 | 850 | 850 | 840 | 840 | 5,000 | 4,200 |
| 1989-05-19 | 840 | 849 | 840 | 845 | 9,000 | 4,225 |
| 1989-05-18 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1989-05-17 | 850 | 850 | 850 | 850 | 6,000 | 4,250 |
| 1989-05-15 | 860 | 860 | 852 | 852 | 4,000 | 4,260 |
| 1989-05-12 | 870 | 870 | 870 | 870 | 2,000 | 4,350 |
| 1989-05-11 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 1989-05-10 | 870 | 875 | 865 | 865 | 4,000 | 4,325 |
| 1989-05-09 | 865 | 865 | 865 | 865 | 4,000 | 4,325 |
| 1989-05-08 | 875 | 890 | 875 | 890 | 6,000 | 4,450 |
| 1989-05-02 | 855 | 855 | 855 | 855 | 1,000 | 4,275 |
| 1989-04-28 | 820 | 830 | 820 | 830 | 3,000 | 4,150 |
| 1989-04-27 | 845 | 845 | 845 | 845 | 1,000 | 4,225 |
| 1989-04-26 | 890 | 890 | 890 | 890 | 6,000 | 4,450 |
| 1989-04-25 | 890 | 900 | 880 | 895 | 40,000 | 4,475 |
| 1989-04-24 | 880 | 900 | 875 | 900 | 43,000 | 4,500 |
| 1989-04-21 | 830 | 840 | 830 | 840 | 8,000 | 4,200 |
| 1989-04-20 | 830 | 830 | 830 | 830 | 4,000 | 4,150 |
| 1989-04-19 | 805 | 810 | 805 | 805 | 4,000 | 4,025 |
| 1989-04-18 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1989-04-17 | 800 | 800 | 795 | 800 | 6,000 | 4,000 |
| 1989-04-14 | 790 | 790 | 790 | 790 | 3,000 | 3,950 |
| 1989-04-13 | 770 | 790 | 770 | 790 | 4,000 | 3,950 |
| 1989-04-12 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1989-04-10 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1989-04-07 | 795 | 800 | 780 | 780 | 7,000 | 3,900 |
| 1989-04-06 | 790 | 795 | 790 | 790 | 4,000 | 3,950 |
| 1989-04-05 | 790 | 790 | 790 | 790 | 4,000 | 3,950 |
| 1989-04-04 | 789 | 790 | 789 | 790 | 2,000 | 3,950 |
| 1989-04-03 | 767 | 767 | 767 | 767 | 3,000 | 3,835 |
| 1989-03-31 | 790 | 792 | 790 | 792 | 2,000 | 3,960 |
| 1989-03-30 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1989-03-27 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1989-03-23 | 770 | 800 | 770 | 800 | 6,000 | 4,000 |
| 1989-03-22 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1989-03-20 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1989-03-17 | 785 | 786 | 770 | 772 | 8,000 | 3,860 |
| 1989-03-16 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1989-03-15 | 800 | 800 | 800 | 800 | 15,000 | 4,000 |
| 1989-03-14 | 800 | 800 | 785 | 800 | 7,000 | 4,000 |
| 1989-03-13 | 800 | 800 | 799 | 800 | 9,000 | 4,000 |
| 1989-03-10 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1989-03-09 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1989-03-08 | 805 | 805 | 801 | 801 | 3,000 | 4,005 |
| 1989-03-07 | 805 | 805 | 800 | 801 | 3,000 | 4,005 |
| 1989-03-06 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1989-03-02 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1989-03-01 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1989-02-28 | 830 | 831 | 815 | 815 | 7,000 | 4,075 |
| 1989-02-27 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 1989-02-23 | 820 | 830 | 820 | 830 | 2,000 | 4,150 |
| 1989-02-22 | 830 | 830 | 815 | 815 | 6,000 | 4,075 |
| 1989-02-21 | 870 | 870 | 869 | 870 | 8,000 | 4,142.86 |
| 1989-02-20 | 880 | 880 | 870 | 870 | 12,000 | 4,142.86 |
| 1989-02-17 | 890 | 890 | 880 | 880 | 4,000 | 4,190.48 |
| 1989-02-16 | 905 | 905 | 885 | 890 | 9,000 | 4,238.10 |
| 1989-02-15 | 880 | 910 | 880 | 900 | 40,000 | 4,285.71 |
| 1989-02-14 | 900 | 900 | 880 | 880 | 6,000 | 4,190.48 |
| 1989-02-13 | 900 | 910 | 900 | 900 | 13,000 | 4,285.71 |
| 1989-02-10 | 905 | 905 | 900 | 900 | 7,000 | 4,285.71 |
| 1989-02-09 | 905 | 905 | 905 | 905 | 8,000 | 4,309.52 |
| 1989-02-08 | 910 | 910 | 905 | 905 | 17,000 | 4,309.52 |
| 1989-02-07 | 915 | 919 | 910 | 910 | 7,000 | 4,333.33 |
| 1989-02-06 | 915 | 920 | 905 | 920 | 17,000 | 4,380.95 |
| 1989-02-03 | 915 | 920 | 900 | 910 | 12,000 | 4,333.33 |
| 1989-02-02 | 905 | 925 | 900 | 900 | 29,000 | 4,285.71 |
| 1989-02-01 | 900 | 910 | 900 | 905 | 12,000 | 4,309.52 |
| 1989-01-31 | 900 | 910 | 890 | 890 | 21,000 | 4,238.10 |
| 1989-01-30 | 890 | 900 | 889 | 900 | 14,000 | 4,285.71 |
| 1989-01-28 | 875 | 880 | 875 | 880 | 4,000 | 4,190.48 |
| 1989-01-27 | 885 | 885 | 875 | 875 | 7,000 | 4,166.67 |
| 1989-01-26 | 865 | 870 | 865 | 870 | 12,000 | 4,142.86 |
| 1989-01-25 | 855 | 870 | 855 | 865 | 19,000 | 4,119.05 |
| 1989-01-24 | 853 | 860 | 853 | 854 | 24,000 | 4,066.67 |
| 1989-01-23 | 850 | 853 | 850 | 853 | 6,000 | 4,061.90 |
| 1989-01-20 | 835 | 835 | 832 | 832 | 10,000 | 3,961.90 |
| 1989-01-19 | 832 | 832 | 832 | 832 | 1,000 | 3,961.90 |
| 1989-01-18 | 840 | 850 | 830 | 830 | 13,000 | 3,952.38 |
| 1989-01-13 | 830 | 830 | 830 | 830 | 9,000 | 3,952.38 |
| 1989-01-12 | 830 | 830 | 830 | 830 | 2,000 | 3,952.38 |
| 1989-01-11 | 845 | 845 | 830 | 830 | 3,000 | 3,952.38 |
| 1989-01-10 | 830 | 840 | 830 | 840 | 4,000 | 4,000 |
| 1989-01-09 | 835 | 840 | 830 | 830 | 8,000 | 3,952.38 |
| 1989-01-06 | 830 | 842 | 825 | 842 | 8,000 | 4,009.52 |
| 1989-01-05 | 842 | 842 | 842 | 842 | 1,000 | 4,009.52 |
| 1989-01-04 | 830 | 830 | 830 | 830 | 1,000 | 3,952.38 |
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
