7975 (株)リヒトラブ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 395 | 395 | 395 | 395 | 5,000 | 1,975 |
| 1992-12-24 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1992-12-22 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1992-12-21 | 389 | 390 | 389 | 390 | 5,000 | 1,950 |
| 1992-12-18 | 390 | 390 | 386 | 389 | 7,000 | 1,945 |
| 1992-12-17 | 388 | 390 | 388 | 390 | 3,000 | 1,950 |
| 1992-12-16 | 387 | 387 | 386 | 386 | 2,000 | 1,930 |
| 1992-12-15 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 1992-12-14 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 1992-12-10 | 390 | 390 | 390 | 390 | 14,000 | 1,950 |
| 1992-12-09 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
| 1992-12-08 | 380 | 380 | 380 | 380 | 6,000 | 1,900 |
| 1992-12-07 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1992-12-04 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1992-12-03 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 1992-12-02 | 382 | 382 | 380 | 380 | 5,000 | 1,900 |
| 1992-12-01 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 1992-11-30 | 388 | 388 | 388 | 388 | 5,000 | 1,940 |
| 1992-11-26 | 390 | 390 | 388 | 388 | 3,000 | 1,940 |
| 1992-11-25 | 385 | 385 | 385 | 385 | 4,000 | 1,925 |
| 1992-11-24 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1992-11-20 | 384 | 385 | 384 | 385 | 3,000 | 1,925 |
| 1992-11-19 | 385 | 385 | 384 | 384 | 3,000 | 1,920 |
| 1992-11-18 | 385 | 385 | 385 | 385 | 6,000 | 1,925 |
| 1992-11-16 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 1992-11-13 | 392 | 392 | 390 | 390 | 5,000 | 1,950 |
| 1992-11-11 | 392 | 392 | 392 | 392 | 1,000 | 1,960 |
| 1992-11-10 | 403 | 403 | 403 | 403 | 4,000 | 2,015 |
| 1992-11-06 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1992-11-05 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1992-11-04 | 401 | 401 | 401 | 401 | 2,000 | 2,005 |
| 1992-11-02 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1992-10-28 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 1992-10-26 | 414 | 414 | 411 | 411 | 4,000 | 2,055 |
| 1992-10-23 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 1992-10-16 | 426 | 426 | 426 | 426 | 1,000 | 2,130 |
| 1992-10-15 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 1992-10-14 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
| 1992-10-13 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 1992-10-12 | 455 | 455 | 455 | 455 | 3,000 | 2,275 |
| 1992-10-08 | 435 | 435 | 435 | 435 | 5,000 | 2,175 |
| 1992-10-07 | 435 | 435 | 435 | 435 | 3,000 | 2,175 |
| 1992-10-06 | 435 | 435 | 430 | 430 | 4,000 | 2,150 |
| 1992-10-05 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 1992-10-02 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 1992-10-01 | 431 | 435 | 431 | 435 | 5,000 | 2,175 |
| 1992-09-30 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1992-09-28 | 440 | 440 | 430 | 430 | 5,000 | 2,150 |
| 1992-09-22 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1992-09-21 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1992-09-18 | 420 | 420 | 415 | 420 | 8,000 | 2,100 |
| 1992-09-17 | 415 | 420 | 415 | 420 | 5,000 | 2,100 |
| 1992-09-16 | 401 | 401 | 401 | 401 | 10,000 | 2,005 |
| 1992-09-11 | 435 | 435 | 435 | 435 | 10,000 | 2,175 |
| 1992-09-10 | 453 | 453 | 453 | 453 | 3,000 | 2,265 |
| 1992-09-08 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1992-09-03 | 440 | 440 | 440 | 440 | 10,000 | 2,200 |
| 1992-09-02 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 1992-09-01 | 431 | 431 | 431 | 431 | 7,000 | 2,155 |
| 1992-08-31 | 431 | 431 | 426 | 426 | 5,000 | 2,130 |
| 1992-08-24 | 381 | 395 | 381 | 395 | 3,000 | 1,975 |
| 1992-08-21 | 380 | 385 | 380 | 380 | 13,000 | 1,900 |
| 1992-08-20 | 391 | 391 | 391 | 391 | 5,000 | 1,955 |
| 1992-08-14 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 1992-08-13 | 400 | 400 | 394 | 394 | 2,000 | 1,970 |
| 1992-08-12 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1992-08-10 | 417 | 417 | 417 | 417 | 4,000 | 2,085 |
| 1992-08-04 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 1992-08-03 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1992-07-31 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1992-07-27 | 417 | 417 | 417 | 417 | 6,000 | 2,085 |
| 1992-07-23 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 1992-07-22 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1992-07-17 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1992-07-16 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
| 1992-07-13 | 465 | 470 | 465 | 470 | 3,000 | 2,350 |
| 1992-07-10 | 450 | 462 | 450 | 462 | 8,000 | 2,310 |
| 1992-07-03 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 1992-07-02 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1992-07-01 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1992-06-30 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1992-06-29 | 440 | 446 | 440 | 446 | 3,000 | 2,230 |
| 1992-06-26 | 453 | 453 | 453 | 453 | 2,000 | 2,265 |
| 1992-06-25 | 453 | 453 | 453 | 453 | 4,000 | 2,265 |
| 1992-06-24 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1992-06-19 | 452 | 452 | 452 | 452 | 1,000 | 2,260 |
| 1992-06-10 | 473 | 473 | 470 | 470 | 6,000 | 2,350 |
| 1992-06-08 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
| 1992-06-05 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1992-06-04 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1992-06-03 | 464 | 464 | 464 | 464 | 1,000 | 2,320 |
| 1992-06-01 | 464 | 470 | 464 | 470 | 2,000 | 2,350 |
| 1992-05-27 | 464 | 464 | 464 | 464 | 1,000 | 2,320 |
| 1992-05-25 | 463 | 464 | 463 | 464 | 3,000 | 2,320 |
| 1992-05-22 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 1992-05-19 | 475 | 475 | 469 | 469 | 3,000 | 2,345 |
| 1992-05-15 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1992-05-13 | 477 | 477 | 477 | 477 | 1,000 | 2,385 |
| 1992-05-12 | 486 | 486 | 486 | 486 | 1,000 | 2,430 |
| 1992-05-11 | 485 | 485 | 485 | 485 | 3,000 | 2,425 |
| 1992-05-07 | 460 | 470 | 460 | 470 | 6,000 | 2,350 |
| 1992-04-30 | 460 | 462 | 460 | 462 | 4,000 | 2,310 |
| 1992-04-28 | 442 | 450 | 440 | 450 | 6,000 | 2,250 |
| 1992-04-27 | 442 | 442 | 442 | 442 | 4,000 | 2,210 |
| 1992-04-24 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 1992-04-23 | 404 | 405 | 400 | 402 | 24,000 | 2,010 |
| 1992-04-22 | 420 | 420 | 413 | 413 | 2,000 | 2,065 |
| 1992-04-21 | 413 | 420 | 413 | 420 | 2,000 | 2,100 |
| 1992-04-20 | 428 | 428 | 426 | 426 | 2,000 | 2,130 |
| 1992-04-17 | 432 | 432 | 425 | 425 | 4,000 | 2,125 |
| 1992-04-16 | 405 | 405 | 405 | 405 | 8,000 | 2,025 |
| 1992-04-15 | 400 | 401 | 399 | 399 | 11,000 | 1,995 |
| 1992-04-14 | 395 | 400 | 395 | 400 | 9,000 | 2,000 |
| 1992-04-13 | 400 | 400 | 398 | 398 | 9,000 | 1,990 |
| 1992-04-10 | 398 | 398 | 398 | 398 | 7,000 | 1,990 |
| 1992-04-09 | 399 | 399 | 395 | 395 | 9,000 | 1,975 |
| 1992-04-07 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1992-04-03 | 470 | 480 | 470 | 470 | 9,000 | 2,350 |
| 1992-04-02 | 487 | 487 | 487 | 487 | 1,000 | 2,435 |
| 1992-03-31 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 1992-03-26 | 520 | 520 | 515 | 515 | 2,000 | 2,575 |
| 1992-03-25 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1992-03-23 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1992-03-19 | 462 | 462 | 462 | 462 | 2,000 | 2,310 |
| 1992-03-18 | 468 | 468 | 468 | 468 | 5,000 | 2,340 |
| 1992-03-17 | 470 | 470 | 468 | 468 | 4,000 | 2,340 |
| 1992-03-16 | 482 | 482 | 480 | 480 | 3,000 | 2,400 |
| 1992-03-10 | 519 | 519 | 519 | 519 | 3,000 | 2,595 |
| 1992-03-09 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 1992-03-06 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1992-02-28 | 510 | 510 | 510 | 510 | 4,000 | 2,550 |
| 1992-02-27 | 528 | 528 | 528 | 528 | 2,000 | 2,640 |
| 1992-02-21 | 555 | 555 | 555 | 555 | 3,000 | 2,775 |
| 1992-02-20 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1992-02-18 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1992-02-17 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1992-02-12 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
| 1992-02-10 | 550 | 550 | 550 | 550 | 5,000 | 2,750 |
| 1992-02-07 | 533 | 533 | 531 | 531 | 2,000 | 2,655 |
| 1992-02-04 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 1992-02-03 | 531 | 531 | 531 | 531 | 2,000 | 2,655 |
| 1992-01-31 | 545 | 545 | 525 | 525 | 4,000 | 2,625 |
| 1992-01-28 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1992-01-27 | 545 | 545 | 545 | 545 | 3,000 | 2,725 |
| 1992-01-21 | 525 | 525 | 510 | 510 | 5,000 | 2,550 |
| 1992-01-13 | 586 | 586 | 585 | 585 | 3,000 | 2,925 |
| 1992-01-10 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 1992-01-08 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1992-01-07 | 600 | 600 | 585 | 585 | 2,000 | 2,925 |
| 1992-01-06 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
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
