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
1990-12-286606606606601,0003,300
1990-12-256806806806802,0003,400
1990-12-216806806806802,0003,400
1990-12-196506506506505,0003,250
1990-12-176506506506502,0003,250
1990-12-126506506506505,0003,250
1990-12-116606606606604,0003,300
1990-12-056056055805803,0002,900
1990-11-306556556556555,0003,275
1990-11-287007007007004,0003,500
1990-11-267047047047043,0003,520
1990-11-216956956806955,0003,475
1990-11-206906906906902,0003,450
1990-11-157007006906902,0003,450
1990-11-137207207207201,0003,600
1990-11-097207207207202,0003,600
1990-11-057407407407403,0003,700
1990-11-027507507507501,0003,750
1990-11-017407407307307,0003,650
1990-10-307507507507501,0003,750
1990-10-297507507507507,0003,750
1990-10-267457457457451,0003,725
1990-10-257507507507501,0003,750
1990-10-247407407407401,0003,700
1990-10-227407407407401,0003,700
1990-10-157157157157152,0003,575
1990-10-126806806806806,0003,400
1990-10-116806806806803,0003,400
1990-10-096806806706703,0003,350
1990-10-086806806806802,0003,400
1990-10-056806806756753,0003,375
1990-10-046806806806801,0003,400
1990-10-036806806756803,0003,400
1990-10-026756806756802,0003,400
1990-09-286856906856903,0003,450
1990-09-276907106907106,0003,550
1990-09-257407407307304,0003,650
1990-09-207607607607602,0003,800
1990-09-127607607607602,0003,800
1990-09-117607607607602,0003,800
1990-09-077457457457452,0003,725
1990-09-067307307307302,0003,650
1990-09-057807807707704,0003,850
1990-09-047807807807802,0003,900
1990-09-037807807807806,0003,900
1990-08-317807807807805,0003,900
1990-08-307857857857855,0003,925
1990-08-297907907807854,0003,925
1990-08-287507507507501,0003,750
1990-08-277407407357353,0003,675
1990-08-228668668668661,0004,330
1990-08-218758758758751,0004,375
1990-08-208908908758753,0004,375
1990-08-178998998808802,0004,400
1990-08-158658758658752,0004,375
1990-08-108858858858851,0004,425
1990-08-099009009009005,0004,500
1990-08-088959008959004,0004,500
1990-08-069459459459456,0004,725
1990-08-039809809809801,0004,900
1990-08-021,0001,01099099010,0004,950
1990-08-011,0201,0201,0201,0205,0005,100
1990-07-301,0301,0301,0301,0303,0005,150
1990-07-271,0401,0401,0401,0402,0005,200
1990-07-261,0701,0701,0401,04018,0005,200
1990-07-251,0001,0601,0001,0602,0005,300
1990-07-241,0001,0001,0001,0007,0005,000
1990-07-231,0301,0309971,00019,0005,000
1990-07-201,0501,0701,0401,04019,0005,200
1990-07-191,0501,0701,0301,03033,0005,150
1990-07-181,1501,1601,0701,070112,0005,350
1990-07-171,0601,1401,0301,140212,0005,700
1990-07-161,0301,0501,0001,05030,0005,250
1990-07-131,0101,0309951,03013,0005,150
1990-07-121,0201,0201,0101,0103,0005,050
1990-07-111,0401,0501,0301,03053,0005,150
1990-07-101,0101,0501,0001,04080,0005,200
1990-07-091,0101,0101,0101,0104,0005,050
1990-07-061,0301,0301,0101,01014,0005,050
1990-07-059951,0509951,04038,0005,200
1990-07-0495097095097026,0004,850
1990-07-039409509409509,0004,750
1990-06-299359459259359,0004,675
1990-06-288818818818811,0004,405
1990-06-2787088087087814,0004,390
1990-06-2687588187587521,0004,375
1990-06-259109109009006,0004,500
1990-06-229309359099097,0004,545
1990-06-2193093593093511,0004,675
1990-06-209259259259252,0004,625
1990-06-199309309259256,0004,625
1990-06-189309309309304,0004,650
1990-06-159409409359355,0004,675
1990-06-1494095094094014,0004,700
1990-06-1393594093594012,0004,700
1990-06-129309309309302,0004,650
1990-06-119359359309307,0004,650
1990-06-089359359359352,0004,675
1990-06-079359359359352,0004,675
1990-06-059439439409403,0004,700
1990-06-049439439439431,0004,715
1990-06-019509509459454,0004,725
1990-05-319509609509604,0004,800
1990-05-309709709709702,0004,850
1990-05-2997098097098016,0004,900
1990-05-289709759709757,0004,875
1990-05-2598098097597614,0004,880
1990-05-239509509459506,0004,750
1990-05-2294094594094511,0004,725
1990-05-219309409309409,0004,700
1990-05-189459509459455,0004,725
1990-05-179409409409403,0004,700
1990-05-169309409309408,0004,700
1990-05-159309309309301,0004,650
1990-05-1494094093093011,0004,650
1990-05-119059309059307,0004,650
1990-05-109009009009005,0004,500
1990-05-098958958958955,0004,475
1990-05-088908908908903,0004,450
1990-05-078858858858856,0004,425
1990-05-028708758708753,0004,375
1990-05-018708708708702,0004,350
1990-04-268408408408406,0004,200
1990-04-258308358308352,0004,175
1990-04-248308308308305,0004,150
1990-04-208258258258252,0004,125
1990-04-188258258258253,0004,125
1990-04-138208208208202,0004,100
1990-04-128308308308304,0004,150
1990-04-118408408408402,0004,200
1990-04-067807807757755,0003,875
1990-04-048358408358403,0004,200
1990-04-038408408408405,0004,200
1990-04-028758758758751,0004,375
1990-03-309159159059057,0004,525
1990-03-299199199109108,0004,550
1990-03-289209209209202,0004,600
1990-03-2790092089092012,0004,600
1990-03-268908908908903,0004,450
1990-03-238809008809007,0004,500
1990-03-2290090088088010,0004,400
1990-03-209509509409402,0004,700
1990-03-1995096095095014,0004,750
1990-03-169509509509508,0004,750
1990-03-159709809709704,0004,850
1990-03-1498298296398226,0004,910
1990-03-1398298298098210,0004,910
1990-03-129829829809825,0004,910
1990-03-099769809769807,0004,900
1990-03-089719719719712,0004,855
1990-03-071,0001,0001,0001,0001,0005,000
1990-03-069701,0009701,00026,0005,000
1990-03-059859859859851,0004,925
1990-03-011,0101,0101,0101,0105,0005,050
1990-02-281,0001,0101,0001,0105,0005,050
1990-02-2795296095296012,0004,800
1990-02-231,0401,0401,0301,03042,0005,150
1990-02-221,0501,0601,0401,05032,0005,250
1990-02-211,0601,0601,0501,05021,0005,250
1990-02-201,0301,0501,0301,05014,0005,250
1990-02-191,0501,0501,0301,0406,0005,200
1990-02-161,0401,0601,0301,0305,0005,150
1990-02-151,0401,0401,0401,04012,0005,200
1990-02-141,0501,0501,0401,04010,0005,200
1990-02-131,0701,0701,0501,05015,0005,250
1990-02-091,0801,0801,0601,07018,0005,350
1990-02-081,0501,0901,0501,08068,0005,400
1990-02-071,0401,0501,0301,04020,0005,200
1990-02-061,0501,0501,0301,04018,0005,200
1990-02-051,0301,0301,0301,03011,0005,150
1990-02-021,0001,0301,0001,03047,0005,150
1990-02-011,0001,0009971,00010,0005,000
1990-01-311,0101,0101,0001,0004,0005,000
1990-01-301,0101,0101,0001,00024,0005,000
1990-01-291,0001,0001,0001,0006,0005,000
1990-01-261,0101,01099099510,0004,975
1990-01-251,0001,0109951,0104,0005,050
1990-01-249991,0009991,00010,0005,000
1990-01-231,0001,0109901,01029,0005,050
1990-01-229901,0009901,00027,0005,000
1990-01-199909909859909,0004,950
1990-01-189851,0009851,0006,0005,000
1990-01-171,0001,0101,0001,0007,0005,000
1990-01-161,0301,0301,0101,01017,0005,050
1990-01-121,0001,0201,0001,01014,0005,050
1990-01-119801,0009801,00015,0005,000
1990-01-1099099998098014,0004,900
1990-01-091,0001,01098198123,0004,905
1990-01-081,0001,0101,0001,0105,0005,050
1990-01-051,0301,0301,0301,03015,0005,150
1990-01-041,0301,0501,0201,0308,0005,150

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