7975 (株)リヒトラブ の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 585 | 585 | 585 | 585 | 3,000 | 2,925 |
| 1991-12-25 | 559 | 560 | 559 | 560 | 4,000 | 2,800 |
| 1991-12-24 | 559 | 559 | 559 | 559 | 2,000 | 2,795 |
| 1991-12-19 | 550 | 560 | 550 | 560 | 6,000 | 2,800 |
| 1991-12-18 | 564 | 564 | 550 | 550 | 11,000 | 2,750 |
| 1991-12-17 | 562 | 562 | 562 | 562 | 1,000 | 2,810 |
| 1991-12-12 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1991-12-11 | 590 | 595 | 560 | 560 | 7,000 | 2,800 |
| 1991-12-10 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 1991-12-09 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 1991-12-05 | 556 | 570 | 556 | 570 | 7,000 | 2,850 |
| 1991-12-03 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 1991-11-28 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1991-11-27 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1991-11-26 | 576 | 576 | 576 | 576 | 1,000 | 2,880 |
| 1991-11-25 | 576 | 576 | 576 | 576 | 4,000 | 2,880 |
| 1991-11-22 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 1991-11-20 | 576 | 576 | 576 | 576 | 1,000 | 2,880 |
| 1991-11-19 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 1991-11-18 | 575 | 575 | 575 | 575 | 3,000 | 2,875 |
| 1991-11-15 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1991-11-14 | 600 | 600 | 600 | 600 | 14,000 | 3,000 |
| 1991-11-11 | 630 | 630 | 620 | 620 | 4,000 | 3,100 |
| 1991-11-07 | 615 | 635 | 615 | 635 | 3,000 | 3,175 |
| 1991-11-06 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1991-10-30 | 628 | 628 | 628 | 628 | 2,000 | 3,140 |
| 1991-10-29 | 628 | 628 | 628 | 628 | 1,000 | 3,140 |
| 1991-10-25 | 629 | 629 | 628 | 628 | 2,000 | 3,140 |
| 1991-10-24 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 1991-10-23 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 1991-10-22 | 610 | 610 | 610 | 610 | 7,000 | 3,050 |
| 1991-10-21 | 601 | 610 | 601 | 610 | 3,000 | 3,050 |
| 1991-10-18 | 600 | 610 | 600 | 610 | 4,000 | 3,050 |
| 1991-10-17 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1991-10-16 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1991-10-11 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1991-10-09 | 610 | 629 | 610 | 629 | 7,000 | 3,145 |
| 1991-10-08 | 599 | 599 | 581 | 581 | 8,000 | 2,905 |
| 1991-10-03 | 644 | 644 | 644 | 644 | 1,000 | 3,220 |
| 1991-10-02 | 632 | 642 | 632 | 642 | 2,000 | 3,210 |
| 1991-10-01 | 631 | 631 | 631 | 631 | 1,000 | 3,155 |
| 1991-09-27 | 637 | 637 | 637 | 637 | 2,000 | 3,185 |
| 1991-09-26 | 613 | 613 | 612 | 612 | 2,000 | 3,060 |
| 1991-09-25 | 610 | 611 | 610 | 611 | 3,000 | 3,055 |
| 1991-09-20 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 1991-09-19 | 580 | 580 | 580 | 580 | 4,000 | 2,900 |
| 1991-09-18 | 585 | 600 | 580 | 580 | 8,000 | 2,900 |
| 1991-09-17 | 581 | 581 | 581 | 581 | 3,000 | 2,905 |
| 1991-09-13 | 580 | 580 | 580 | 580 | 8,000 | 2,900 |
| 1991-09-12 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 1991-09-11 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1991-09-10 | 615 | 620 | 610 | 610 | 4,000 | 3,050 |
| 1991-09-09 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1991-09-06 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1991-09-04 | 580 | 600 | 580 | 600 | 3,000 | 3,000 |
| 1991-09-03 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1991-08-30 | 560 | 560 | 560 | 560 | 5,000 | 2,800 |
| 1991-08-29 | 560 | 560 | 559 | 560 | 7,000 | 2,800 |
| 1991-08-28 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1991-08-27 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1991-08-26 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1991-08-23 | 581 | 581 | 581 | 581 | 1,000 | 2,905 |
| 1991-08-22 | 580 | 580 | 576 | 580 | 15,000 | 2,900 |
| 1991-08-21 | 561 | 574 | 561 | 570 | 13,000 | 2,850 |
| 1991-08-19 | 621 | 621 | 611 | 611 | 2,000 | 3,055 |
| 1991-08-15 | 626 | 626 | 623 | 623 | 2,000 | 3,115 |
| 1991-08-14 | 626 | 626 | 626 | 626 | 1,000 | 3,130 |
| 1991-08-13 | 638 | 638 | 638 | 638 | 1,000 | 3,190 |
| 1991-08-12 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1991-08-08 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1991-08-07 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1991-08-01 | 658 | 658 | 658 | 658 | 1,000 | 3,290 |
| 1991-07-31 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1991-07-30 | 627 | 627 | 626 | 626 | 2,000 | 3,130 |
| 1991-07-29 | 626 | 626 | 626 | 626 | 2,000 | 3,130 |
| 1991-07-26 | 625 | 625 | 625 | 625 | 3,000 | 3,125 |
| 1991-07-25 | 625 | 625 | 625 | 625 | 3,000 | 3,125 |
| 1991-07-24 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1991-07-22 | 631 | 631 | 620 | 620 | 3,000 | 3,100 |
| 1991-07-18 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1991-07-17 | 636 | 640 | 636 | 640 | 2,000 | 3,200 |
| 1991-07-16 | 639 | 639 | 631 | 635 | 8,000 | 3,175 |
| 1991-07-15 | 640 | 640 | 640 | 640 | 5,000 | 3,200 |
| 1991-07-12 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1991-07-11 | 640 | 640 | 640 | 640 | 4,000 | 3,200 |
| 1991-07-10 | 630 | 640 | 625 | 640 | 12,000 | 3,200 |
| 1991-07-09 | 630 | 630 | 620 | 620 | 3,000 | 3,100 |
| 1991-07-08 | 640 | 640 | 630 | 630 | 8,000 | 3,150 |
| 1991-07-04 | 650 | 650 | 631 | 631 | 8,000 | 3,155 |
| 1991-07-03 | 670 | 670 | 652 | 652 | 8,000 | 3,260 |
| 1991-07-02 | 666 | 670 | 652 | 670 | 20,000 | 3,350 |
| 1991-07-01 | 652 | 652 | 650 | 650 | 15,000 | 3,250 |
| 1991-06-28 | 660 | 660 | 651 | 651 | 5,000 | 3,255 |
| 1991-06-25 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1991-06-24 | 680 | 680 | 680 | 680 | 4,000 | 3,400 |
| 1991-06-21 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1991-06-20 | 699 | 699 | 690 | 699 | 14,000 | 3,495 |
| 1991-06-19 | 678 | 690 | 671 | 690 | 11,000 | 3,450 |
| 1991-06-18 | 686 | 688 | 686 | 686 | 4,000 | 3,430 |
| 1991-06-17 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1991-06-14 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
| 1991-06-12 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1991-06-10 | 690 | 690 | 690 | 690 | 5,000 | 3,450 |
| 1991-06-07 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1991-06-06 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
| 1991-06-05 | 692 | 700 | 690 | 700 | 22,000 | 3,500 |
| 1991-06-04 | 710 | 710 | 701 | 701 | 2,000 | 3,505 |
| 1991-05-30 | 730 | 730 | 720 | 720 | 2,000 | 3,600 |
| 1991-05-28 | 730 | 730 | 730 | 730 | 4,000 | 3,650 |
| 1991-05-27 | 735 | 735 | 735 | 735 | 3,000 | 3,675 |
| 1991-05-23 | 739 | 739 | 739 | 739 | 1,000 | 3,695 |
| 1991-05-22 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1991-05-21 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1991-05-15 | 771 | 775 | 771 | 775 | 3,000 | 3,875 |
| 1991-05-13 | 770 | 770 | 770 | 770 | 4,000 | 3,850 |
| 1991-05-10 | 788 | 788 | 780 | 780 | 8,000 | 3,900 |
| 1991-05-09 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 1991-05-08 | 755 | 774 | 754 | 774 | 11,000 | 3,870 |
| 1991-05-07 | 754 | 754 | 754 | 754 | 5,000 | 3,770 |
| 1991-05-02 | 725 | 750 | 720 | 750 | 41,000 | 3,750 |
| 1991-04-30 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1991-04-26 | 731 | 731 | 700 | 700 | 7,000 | 3,500 |
| 1991-04-25 | 740 | 740 | 731 | 731 | 8,000 | 3,655 |
| 1991-04-23 | 748 | 748 | 743 | 743 | 10,000 | 3,715 |
| 1991-04-22 | 778 | 778 | 750 | 750 | 5,000 | 3,750 |
| 1991-04-19 | 780 | 791 | 780 | 780 | 10,000 | 3,900 |
| 1991-04-18 | 803 | 803 | 794 | 794 | 10,000 | 3,970 |
| 1991-04-17 | 806 | 806 | 805 | 805 | 5,000 | 4,025 |
| 1991-04-16 | 817 | 817 | 810 | 810 | 15,000 | 4,050 |
| 1991-04-15 | 812 | 812 | 810 | 812 | 46,000 | 4,060 |
| 1991-04-12 | 770 | 779 | 770 | 777 | 11,000 | 3,885 |
| 1991-04-11 | 760 | 760 | 760 | 760 | 6,000 | 3,800 |
| 1991-04-10 | 764 | 764 | 764 | 764 | 1,000 | 3,820 |
| 1991-04-09 | 735 | 760 | 730 | 760 | 12,000 | 3,800 |
| 1991-04-04 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1991-04-03 | 750 | 750 | 748 | 750 | 5,000 | 3,750 |
| 1991-04-02 | 730 | 735 | 720 | 735 | 4,000 | 3,675 |
| 1991-04-01 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1991-03-26 | 743 | 757 | 743 | 757 | 5,000 | 3,785 |
| 1991-03-25 | 745 | 768 | 745 | 768 | 15,000 | 3,840 |
| 1991-03-22 | 730 | 730 | 725 | 725 | 5,000 | 3,625 |
| 1991-03-20 | 745 | 745 | 738 | 738 | 16,000 | 3,690 |
| 1991-03-19 | 735 | 747 | 732 | 747 | 57,000 | 3,735 |
| 1991-03-18 | 749 | 750 | 745 | 750 | 107,000 | 3,750 |
| 1991-03-15 | 745 | 749 | 740 | 749 | 29,000 | 3,745 |
| 1991-03-14 | 730 | 740 | 730 | 730 | 30,000 | 3,650 |
| 1991-03-13 | 681 | 700 | 681 | 700 | 49,000 | 3,500 |
| 1991-03-12 | 682 | 682 | 680 | 681 | 10,000 | 3,405 |
| 1991-03-11 | 685 | 685 | 680 | 680 | 9,000 | 3,400 |
| 1991-03-08 | 679 | 679 | 670 | 670 | 12,000 | 3,350 |
| 1991-03-07 | 675 | 675 | 670 | 670 | 3,000 | 3,350 |
| 1991-03-06 | 675 | 675 | 670 | 670 | 3,000 | 3,350 |
| 1991-03-05 | 675 | 675 | 670 | 670 | 4,000 | 3,350 |
| 1991-03-04 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 1991-03-01 | 670 | 680 | 670 | 680 | 3,000 | 3,400 |
| 1991-02-28 | 670 | 670 | 670 | 670 | 5,000 | 3,350 |
| 1991-02-22 | 725 | 725 | 725 | 725 | 3,000 | 3,625 |
| 1991-02-20 | 725 | 725 | 720 | 720 | 3,000 | 3,600 |
| 1991-02-19 | 730 | 730 | 725 | 725 | 4,000 | 3,625 |
| 1991-02-14 | 756 | 756 | 753 | 753 | 5,000 | 3,765 |
| 1991-02-13 | 670 | 717 | 660 | 717 | 7,000 | 3,585 |
| 1991-02-12 | 660 | 680 | 660 | 680 | 2,000 | 3,400 |
| 1991-02-08 | 630 | 645 | 630 | 645 | 6,000 | 3,225 |
| 1991-02-07 | 620 | 620 | 615 | 615 | 2,000 | 3,075 |
| 1991-01-31 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1991-01-29 | 605 | 605 | 605 | 605 | 5,000 | 3,025 |
| 1991-01-28 | 605 | 605 | 605 | 605 | 7,000 | 3,025 |
| 1991-01-25 | 590 | 605 | 590 | 605 | 5,000 | 3,025 |
| 1991-01-24 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1991-01-18 | 601 | 605 | 601 | 605 | 2,000 | 3,025 |
| 1991-01-10 | 595 | 595 | 595 | 595 | 2,000 | 2,975 |
| 1991-01-09 | 590 | 590 | 570 | 570 | 4,000 | 2,850 |
| 1991-01-07 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 1991-01-04 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
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
