7975 (株)リヒトラブ の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1990-12-25 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1990-12-21 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1990-12-19 | 650 | 650 | 650 | 650 | 5,000 | 3,250 |
| 1990-12-17 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1990-12-12 | 650 | 650 | 650 | 650 | 5,000 | 3,250 |
| 1990-12-11 | 660 | 660 | 660 | 660 | 4,000 | 3,300 |
| 1990-12-05 | 605 | 605 | 580 | 580 | 3,000 | 2,900 |
| 1990-11-30 | 655 | 655 | 655 | 655 | 5,000 | 3,275 |
| 1990-11-28 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 1990-11-26 | 704 | 704 | 704 | 704 | 3,000 | 3,520 |
| 1990-11-21 | 695 | 695 | 680 | 695 | 5,000 | 3,475 |
| 1990-11-20 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1990-11-15 | 700 | 700 | 690 | 690 | 2,000 | 3,450 |
| 1990-11-13 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1990-11-09 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 1990-11-05 | 740 | 740 | 740 | 740 | 3,000 | 3,700 |
| 1990-11-02 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1990-11-01 | 740 | 740 | 730 | 730 | 7,000 | 3,650 |
| 1990-10-30 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1990-10-29 | 750 | 750 | 750 | 750 | 7,000 | 3,750 |
| 1990-10-26 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 1990-10-25 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1990-10-24 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1990-10-22 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1990-10-15 | 715 | 715 | 715 | 715 | 2,000 | 3,575 |
| 1990-10-12 | 680 | 680 | 680 | 680 | 6,000 | 3,400 |
| 1990-10-11 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1990-10-09 | 680 | 680 | 670 | 670 | 3,000 | 3,350 |
| 1990-10-08 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1990-10-05 | 680 | 680 | 675 | 675 | 3,000 | 3,375 |
| 1990-10-04 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1990-10-03 | 680 | 680 | 675 | 680 | 3,000 | 3,400 |
| 1990-10-02 | 675 | 680 | 675 | 680 | 2,000 | 3,400 |
| 1990-09-28 | 685 | 690 | 685 | 690 | 3,000 | 3,450 |
| 1990-09-27 | 690 | 710 | 690 | 710 | 6,000 | 3,550 |
| 1990-09-25 | 740 | 740 | 730 | 730 | 4,000 | 3,650 |
| 1990-09-20 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 1990-09-12 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 1990-09-11 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 1990-09-07 | 745 | 745 | 745 | 745 | 2,000 | 3,725 |
| 1990-09-06 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1990-09-05 | 780 | 780 | 770 | 770 | 4,000 | 3,850 |
| 1990-09-04 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1990-09-03 | 780 | 780 | 780 | 780 | 6,000 | 3,900 |
| 1990-08-31 | 780 | 780 | 780 | 780 | 5,000 | 3,900 |
| 1990-08-30 | 785 | 785 | 785 | 785 | 5,000 | 3,925 |
| 1990-08-29 | 790 | 790 | 780 | 785 | 4,000 | 3,925 |
| 1990-08-28 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1990-08-27 | 740 | 740 | 735 | 735 | 3,000 | 3,675 |
| 1990-08-22 | 866 | 866 | 866 | 866 | 1,000 | 4,330 |
| 1990-08-21 | 875 | 875 | 875 | 875 | 1,000 | 4,375 |
| 1990-08-20 | 890 | 890 | 875 | 875 | 3,000 | 4,375 |
| 1990-08-17 | 899 | 899 | 880 | 880 | 2,000 | 4,400 |
| 1990-08-15 | 865 | 875 | 865 | 875 | 2,000 | 4,375 |
| 1990-08-10 | 885 | 885 | 885 | 885 | 1,000 | 4,425 |
| 1990-08-09 | 900 | 900 | 900 | 900 | 5,000 | 4,500 |
| 1990-08-08 | 895 | 900 | 895 | 900 | 4,000 | 4,500 |
| 1990-08-06 | 945 | 945 | 945 | 945 | 6,000 | 4,725 |
| 1990-08-03 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1990-08-02 | 1,000 | 1,010 | 990 | 990 | 10,000 | 4,950 |
| 1990-08-01 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 5,100 |
| 1990-07-30 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 5,150 |
| 1990-07-27 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 5,200 |
| 1990-07-26 | 1,070 | 1,070 | 1,040 | 1,040 | 18,000 | 5,200 |
| 1990-07-25 | 1,000 | 1,060 | 1,000 | 1,060 | 2,000 | 5,300 |
| 1990-07-24 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 5,000 |
| 1990-07-23 | 1,030 | 1,030 | 997 | 1,000 | 19,000 | 5,000 |
| 1990-07-20 | 1,050 | 1,070 | 1,040 | 1,040 | 19,000 | 5,200 |
| 1990-07-19 | 1,050 | 1,070 | 1,030 | 1,030 | 33,000 | 5,150 |
| 1990-07-18 | 1,150 | 1,160 | 1,070 | 1,070 | 112,000 | 5,350 |
| 1990-07-17 | 1,060 | 1,140 | 1,030 | 1,140 | 212,000 | 5,700 |
| 1990-07-16 | 1,030 | 1,050 | 1,000 | 1,050 | 30,000 | 5,250 |
| 1990-07-13 | 1,010 | 1,030 | 995 | 1,030 | 13,000 | 5,150 |
| 1990-07-12 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 | 5,050 |
| 1990-07-11 | 1,040 | 1,050 | 1,030 | 1,030 | 53,000 | 5,150 |
| 1990-07-10 | 1,010 | 1,050 | 1,000 | 1,040 | 80,000 | 5,200 |
| 1990-07-09 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 5,050 |
| 1990-07-06 | 1,030 | 1,030 | 1,010 | 1,010 | 14,000 | 5,050 |
| 1990-07-05 | 995 | 1,050 | 995 | 1,040 | 38,000 | 5,200 |
| 1990-07-04 | 950 | 970 | 950 | 970 | 26,000 | 4,850 |
| 1990-07-03 | 940 | 950 | 940 | 950 | 9,000 | 4,750 |
| 1990-06-29 | 935 | 945 | 925 | 935 | 9,000 | 4,675 |
| 1990-06-28 | 881 | 881 | 881 | 881 | 1,000 | 4,405 |
| 1990-06-27 | 870 | 880 | 870 | 878 | 14,000 | 4,390 |
| 1990-06-26 | 875 | 881 | 875 | 875 | 21,000 | 4,375 |
| 1990-06-25 | 910 | 910 | 900 | 900 | 6,000 | 4,500 |
| 1990-06-22 | 930 | 935 | 909 | 909 | 7,000 | 4,545 |
| 1990-06-21 | 930 | 935 | 930 | 935 | 11,000 | 4,675 |
| 1990-06-20 | 925 | 925 | 925 | 925 | 2,000 | 4,625 |
| 1990-06-19 | 930 | 930 | 925 | 925 | 6,000 | 4,625 |
| 1990-06-18 | 930 | 930 | 930 | 930 | 4,000 | 4,650 |
| 1990-06-15 | 940 | 940 | 935 | 935 | 5,000 | 4,675 |
| 1990-06-14 | 940 | 950 | 940 | 940 | 14,000 | 4,700 |
| 1990-06-13 | 935 | 940 | 935 | 940 | 12,000 | 4,700 |
| 1990-06-12 | 930 | 930 | 930 | 930 | 2,000 | 4,650 |
| 1990-06-11 | 935 | 935 | 930 | 930 | 7,000 | 4,650 |
| 1990-06-08 | 935 | 935 | 935 | 935 | 2,000 | 4,675 |
| 1990-06-07 | 935 | 935 | 935 | 935 | 2,000 | 4,675 |
| 1990-06-05 | 943 | 943 | 940 | 940 | 3,000 | 4,700 |
| 1990-06-04 | 943 | 943 | 943 | 943 | 1,000 | 4,715 |
| 1990-06-01 | 950 | 950 | 945 | 945 | 4,000 | 4,725 |
| 1990-05-31 | 950 | 960 | 950 | 960 | 4,000 | 4,800 |
| 1990-05-30 | 970 | 970 | 970 | 970 | 2,000 | 4,850 |
| 1990-05-29 | 970 | 980 | 970 | 980 | 16,000 | 4,900 |
| 1990-05-28 | 970 | 975 | 970 | 975 | 7,000 | 4,875 |
| 1990-05-25 | 980 | 980 | 975 | 976 | 14,000 | 4,880 |
| 1990-05-23 | 950 | 950 | 945 | 950 | 6,000 | 4,750 |
| 1990-05-22 | 940 | 945 | 940 | 945 | 11,000 | 4,725 |
| 1990-05-21 | 930 | 940 | 930 | 940 | 9,000 | 4,700 |
| 1990-05-18 | 945 | 950 | 945 | 945 | 5,000 | 4,725 |
| 1990-05-17 | 940 | 940 | 940 | 940 | 3,000 | 4,700 |
| 1990-05-16 | 930 | 940 | 930 | 940 | 8,000 | 4,700 |
| 1990-05-15 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 1990-05-14 | 940 | 940 | 930 | 930 | 11,000 | 4,650 |
| 1990-05-11 | 905 | 930 | 905 | 930 | 7,000 | 4,650 |
| 1990-05-10 | 900 | 900 | 900 | 900 | 5,000 | 4,500 |
| 1990-05-09 | 895 | 895 | 895 | 895 | 5,000 | 4,475 |
| 1990-05-08 | 890 | 890 | 890 | 890 | 3,000 | 4,450 |
| 1990-05-07 | 885 | 885 | 885 | 885 | 6,000 | 4,425 |
| 1990-05-02 | 870 | 875 | 870 | 875 | 3,000 | 4,375 |
| 1990-05-01 | 870 | 870 | 870 | 870 | 2,000 | 4,350 |
| 1990-04-26 | 840 | 840 | 840 | 840 | 6,000 | 4,200 |
| 1990-04-25 | 830 | 835 | 830 | 835 | 2,000 | 4,175 |
| 1990-04-24 | 830 | 830 | 830 | 830 | 5,000 | 4,150 |
| 1990-04-20 | 825 | 825 | 825 | 825 | 2,000 | 4,125 |
| 1990-04-18 | 825 | 825 | 825 | 825 | 3,000 | 4,125 |
| 1990-04-13 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 1990-04-12 | 830 | 830 | 830 | 830 | 4,000 | 4,150 |
| 1990-04-11 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 1990-04-06 | 780 | 780 | 775 | 775 | 5,000 | 3,875 |
| 1990-04-04 | 835 | 840 | 835 | 840 | 3,000 | 4,200 |
| 1990-04-03 | 840 | 840 | 840 | 840 | 5,000 | 4,200 |
| 1990-04-02 | 875 | 875 | 875 | 875 | 1,000 | 4,375 |
| 1990-03-30 | 915 | 915 | 905 | 905 | 7,000 | 4,525 |
| 1990-03-29 | 919 | 919 | 910 | 910 | 8,000 | 4,550 |
| 1990-03-28 | 920 | 920 | 920 | 920 | 2,000 | 4,600 |
| 1990-03-27 | 900 | 920 | 890 | 920 | 12,000 | 4,600 |
| 1990-03-26 | 890 | 890 | 890 | 890 | 3,000 | 4,450 |
| 1990-03-23 | 880 | 900 | 880 | 900 | 7,000 | 4,500 |
| 1990-03-22 | 900 | 900 | 880 | 880 | 10,000 | 4,400 |
| 1990-03-20 | 950 | 950 | 940 | 940 | 2,000 | 4,700 |
| 1990-03-19 | 950 | 960 | 950 | 950 | 14,000 | 4,750 |
| 1990-03-16 | 950 | 950 | 950 | 950 | 8,000 | 4,750 |
| 1990-03-15 | 970 | 980 | 970 | 970 | 4,000 | 4,850 |
| 1990-03-14 | 982 | 982 | 963 | 982 | 26,000 | 4,910 |
| 1990-03-13 | 982 | 982 | 980 | 982 | 10,000 | 4,910 |
| 1990-03-12 | 982 | 982 | 980 | 982 | 5,000 | 4,910 |
| 1990-03-09 | 976 | 980 | 976 | 980 | 7,000 | 4,900 |
| 1990-03-08 | 971 | 971 | 971 | 971 | 2,000 | 4,855 |
| 1990-03-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1990-03-06 | 970 | 1,000 | 970 | 1,000 | 26,000 | 5,000 |
| 1990-03-05 | 985 | 985 | 985 | 985 | 1,000 | 4,925 |
| 1990-03-01 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 5,050 |
| 1990-02-28 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 5,050 |
| 1990-02-27 | 952 | 960 | 952 | 960 | 12,000 | 4,800 |
| 1990-02-23 | 1,040 | 1,040 | 1,030 | 1,030 | 42,000 | 5,150 |
| 1990-02-22 | 1,050 | 1,060 | 1,040 | 1,050 | 32,000 | 5,250 |
| 1990-02-21 | 1,060 | 1,060 | 1,050 | 1,050 | 21,000 | 5,250 |
| 1990-02-20 | 1,030 | 1,050 | 1,030 | 1,050 | 14,000 | 5,250 |
| 1990-02-19 | 1,050 | 1,050 | 1,030 | 1,040 | 6,000 | 5,200 |
| 1990-02-16 | 1,040 | 1,060 | 1,030 | 1,030 | 5,000 | 5,150 |
| 1990-02-15 | 1,040 | 1,040 | 1,040 | 1,040 | 12,000 | 5,200 |
| 1990-02-14 | 1,050 | 1,050 | 1,040 | 1,040 | 10,000 | 5,200 |
| 1990-02-13 | 1,070 | 1,070 | 1,050 | 1,050 | 15,000 | 5,250 |
| 1990-02-09 | 1,080 | 1,080 | 1,060 | 1,070 | 18,000 | 5,350 |
| 1990-02-08 | 1,050 | 1,090 | 1,050 | 1,080 | 68,000 | 5,400 |
| 1990-02-07 | 1,040 | 1,050 | 1,030 | 1,040 | 20,000 | 5,200 |
| 1990-02-06 | 1,050 | 1,050 | 1,030 | 1,040 | 18,000 | 5,200 |
| 1990-02-05 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 | 5,150 |
| 1990-02-02 | 1,000 | 1,030 | 1,000 | 1,030 | 47,000 | 5,150 |
| 1990-02-01 | 1,000 | 1,000 | 997 | 1,000 | 10,000 | 5,000 |
| 1990-01-31 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 5,000 |
| 1990-01-30 | 1,010 | 1,010 | 1,000 | 1,000 | 24,000 | 5,000 |
| 1990-01-29 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 5,000 |
| 1990-01-26 | 1,010 | 1,010 | 990 | 995 | 10,000 | 4,975 |
| 1990-01-25 | 1,000 | 1,010 | 995 | 1,010 | 4,000 | 5,050 |
| 1990-01-24 | 999 | 1,000 | 999 | 1,000 | 10,000 | 5,000 |
| 1990-01-23 | 1,000 | 1,010 | 990 | 1,010 | 29,000 | 5,050 |
| 1990-01-22 | 990 | 1,000 | 990 | 1,000 | 27,000 | 5,000 |
| 1990-01-19 | 990 | 990 | 985 | 990 | 9,000 | 4,950 |
| 1990-01-18 | 985 | 1,000 | 985 | 1,000 | 6,000 | 5,000 |
| 1990-01-17 | 1,000 | 1,010 | 1,000 | 1,000 | 7,000 | 5,000 |
| 1990-01-16 | 1,030 | 1,030 | 1,010 | 1,010 | 17,000 | 5,050 |
| 1990-01-12 | 1,000 | 1,020 | 1,000 | 1,010 | 14,000 | 5,050 |
| 1990-01-11 | 980 | 1,000 | 980 | 1,000 | 15,000 | 5,000 |
| 1990-01-10 | 990 | 999 | 980 | 980 | 14,000 | 4,900 |
| 1990-01-09 | 1,000 | 1,010 | 981 | 981 | 23,000 | 4,905 |
| 1990-01-08 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 5,050 |
| 1990-01-05 | 1,030 | 1,030 | 1,030 | 1,030 | 15,000 | 5,150 |
| 1990-01-04 | 1,030 | 1,050 | 1,020 | 1,030 | 8,000 | 5,150 |
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
