7975 (株)リヒトラブ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 448 | 448 | 448 | 448 | 2,000 | 2,240 |
| 1993-12-27 | 454 | 465 | 454 | 465 | 4,000 | 2,325 |
| 1993-12-24 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
| 1993-12-22 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 1993-12-16 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1993-12-14 | 456 | 462 | 456 | 462 | 3,000 | 2,310 |
| 1993-12-13 | 450 | 450 | 450 | 450 | 5,000 | 2,250 |
| 1993-12-10 | 433 | 433 | 429 | 429 | 5,000 | 2,145 |
| 1993-12-06 | 440 | 440 | 430 | 430 | 3,000 | 2,150 |
| 1993-12-03 | 440 | 440 | 440 | 440 | 7,000 | 2,200 |
| 1993-12-01 | 417 | 425 | 417 | 425 | 10,000 | 2,125 |
| 1993-11-30 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1993-11-29 | 429 | 429 | 420 | 420 | 6,000 | 2,100 |
| 1993-11-26 | 450 | 450 | 440 | 440 | 8,000 | 2,200 |
| 1993-11-25 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1993-11-22 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1993-11-19 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 1993-11-18 | 475 | 475 | 475 | 475 | 6,000 | 2,375 |
| 1993-11-17 | 480 | 480 | 475 | 475 | 2,000 | 2,375 |
| 1993-11-16 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 1993-11-15 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 1993-11-10 | 483 | 483 | 483 | 483 | 3,000 | 2,415 |
| 1993-11-09 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 1993-11-05 | 470 | 475 | 470 | 475 | 4,000 | 2,375 |
| 1993-11-04 | 481 | 481 | 476 | 476 | 8,000 | 2,380 |
| 1993-11-01 | 481 | 481 | 481 | 481 | 3,000 | 2,405 |
| 1993-10-29 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 1993-10-28 | 505 | 505 | 505 | 505 | 15,000 | 2,525 |
| 1993-10-26 | 483 | 489 | 483 | 489 | 4,000 | 2,445 |
| 1993-10-25 | 493 | 493 | 480 | 480 | 12,000 | 2,400 |
| 1993-10-22 | 500 | 500 | 490 | 490 | 8,000 | 2,450 |
| 1993-10-21 | 515 | 515 | 500 | 500 | 9,000 | 2,500 |
| 1993-10-20 | 510 | 520 | 510 | 515 | 16,000 | 2,575 |
| 1993-10-19 | 530 | 530 | 525 | 525 | 6,000 | 2,625 |
| 1993-10-18 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1993-10-15 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1993-10-14 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 1993-10-13 | 543 | 543 | 543 | 543 | 1,000 | 2,715 |
| 1993-10-12 | 549 | 549 | 549 | 549 | 3,000 | 2,745 |
| 1993-10-08 | 552 | 552 | 542 | 550 | 9,000 | 2,750 |
| 1993-10-07 | 560 | 560 | 545 | 552 | 13,000 | 2,760 |
| 1993-10-06 | 560 | 565 | 560 | 565 | 104,000 | 2,825 |
| 1993-10-05 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1993-10-04 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 1993-10-01 | 570 | 572 | 570 | 572 | 2,000 | 2,860 |
| 1993-09-30 | 566 | 570 | 565 | 570 | 10,000 | 2,850 |
| 1993-09-29 | 565 | 566 | 555 | 566 | 51,000 | 2,830 |
| 1993-09-28 | 565 | 568 | 565 | 565 | 10,000 | 2,825 |
| 1993-09-27 | 565 | 565 | 565 | 565 | 2,000 | 2,825 |
| 1993-09-24 | 560 | 560 | 555 | 555 | 2,000 | 2,775 |
| 1993-09-20 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1993-09-17 | 590 | 590 | 577 | 590 | 34,000 | 2,950 |
| 1993-09-16 | 590 | 590 | 590 | 590 | 25,000 | 2,950 |
| 1993-09-14 | 604 | 604 | 598 | 598 | 5,000 | 2,990 |
| 1993-09-13 | 606 | 610 | 606 | 610 | 9,000 | 3,050 |
| 1993-09-10 | 575 | 605 | 571 | 595 | 42,000 | 2,975 |
| 1993-09-09 | 561 | 565 | 560 | 561 | 24,000 | 2,805 |
| 1993-09-08 | 560 | 560 | 550 | 552 | 42,000 | 2,760 |
| 1993-09-07 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 1993-09-06 | 561 | 561 | 560 | 560 | 5,000 | 2,800 |
| 1993-09-03 | 560 | 560 | 551 | 560 | 54,000 | 2,800 |
| 1993-09-02 | 545 | 550 | 545 | 550 | 13,000 | 2,750 |
| 1993-09-01 | 541 | 541 | 541 | 541 | 5,000 | 2,705 |
| 1993-08-31 | 540 | 541 | 540 | 541 | 3,000 | 2,705 |
| 1993-08-30 | 549 | 549 | 540 | 540 | 2,000 | 2,700 |
| 1993-08-27 | 540 | 550 | 540 | 550 | 14,000 | 2,750 |
| 1993-08-26 | 540 | 540 | 540 | 540 | 13,000 | 2,700 |
| 1993-08-25 | 550 | 550 | 540 | 540 | 7,000 | 2,700 |
| 1993-08-24 | 550 | 552 | 550 | 552 | 2,000 | 2,760 |
| 1993-08-23 | 560 | 560 | 550 | 550 | 4,000 | 2,750 |
| 1993-08-20 | 560 | 585 | 560 | 560 | 9,000 | 2,800 |
| 1993-08-18 | 575 | 575 | 570 | 570 | 2,000 | 2,850 |
| 1993-08-16 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1993-08-13 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 1993-08-11 | 580 | 623 | 580 | 615 | 22,000 | 3,075 |
| 1993-08-10 | 544 | 580 | 544 | 580 | 12,000 | 2,900 |
| 1993-08-09 | 531 | 531 | 531 | 531 | 8,000 | 2,655 |
| 1993-08-05 | 542 | 542 | 540 | 541 | 5,000 | 2,705 |
| 1993-08-04 | 540 | 540 | 540 | 540 | 6,000 | 2,700 |
| 1993-08-03 | 555 | 560 | 550 | 560 | 8,000 | 2,800 |
| 1993-08-02 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 1993-07-28 | 555 | 555 | 540 | 550 | 8,000 | 2,750 |
| 1993-07-27 | 570 | 570 | 555 | 555 | 8,000 | 2,775 |
| 1993-07-26 | 580 | 585 | 575 | 575 | 8,000 | 2,875 |
| 1993-07-23 | 560 | 580 | 560 | 580 | 4,000 | 2,900 |
| 1993-07-22 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1993-07-21 | 570 | 570 | 552 | 552 | 5,000 | 2,760 |
| 1993-07-20 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
| 1993-07-19 | 577 | 577 | 577 | 577 | 1,000 | 2,885 |
| 1993-07-15 | 582 | 582 | 582 | 582 | 1,000 | 2,910 |
| 1993-07-13 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 1993-07-12 | 585 | 585 | 585 | 585 | 5,000 | 2,925 |
| 1993-07-09 | 585 | 585 | 585 | 585 | 7,000 | 2,925 |
| 1993-07-07 | 561 | 563 | 558 | 560 | 4,000 | 2,800 |
| 1993-07-06 | 575 | 575 | 575 | 575 | 4,000 | 2,875 |
| 1993-07-01 | 599 | 600 | 595 | 595 | 4,000 | 2,975 |
| 1993-06-30 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1993-06-29 | 610 | 610 | 603 | 603 | 4,000 | 3,015 |
| 1993-06-28 | 625 | 625 | 608 | 608 | 3,000 | 3,040 |
| 1993-06-25 | 611 | 620 | 610 | 620 | 10,000 | 3,100 |
| 1993-06-24 | 598 | 608 | 598 | 601 | 10,000 | 3,005 |
| 1993-06-23 | 608 | 608 | 604 | 608 | 4,000 | 3,040 |
| 1993-06-22 | 609 | 609 | 609 | 609 | 3,000 | 3,045 |
| 1993-06-17 | 645 | 655 | 645 | 655 | 7,000 | 3,275 |
| 1993-06-16 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 1993-06-15 | 687 | 687 | 687 | 687 | 2,000 | 3,435 |
| 1993-06-14 | 689 | 689 | 689 | 689 | 1,000 | 3,445 |
| 1993-06-11 | 695 | 699 | 685 | 699 | 11,000 | 3,495 |
| 1993-06-10 | 700 | 700 | 695 | 700 | 14,000 | 3,500 |
| 1993-06-08 | 700 | 701 | 696 | 696 | 8,000 | 3,480 |
| 1993-06-07 | 729 | 730 | 705 | 705 | 13,000 | 3,525 |
| 1993-06-04 | 750 | 750 | 720 | 749 | 100,000 | 3,745 |
| 1993-06-03 | 720 | 750 | 720 | 750 | 108,000 | 3,750 |
| 1993-06-02 | 710 | 720 | 695 | 720 | 122,000 | 3,600 |
| 1993-06-01 | 685 | 710 | 685 | 700 | 84,000 | 3,500 |
| 1993-05-31 | 718 | 718 | 685 | 685 | 105,000 | 3,425 |
| 1993-05-28 | 692 | 710 | 688 | 699 | 144,000 | 3,495 |
| 1993-05-27 | 649 | 690 | 645 | 677 | 267,000 | 3,385 |
| 1993-05-26 | 630 | 649 | 628 | 649 | 233,000 | 3,245 |
| 1993-05-25 | 550 | 606 | 547 | 606 | 101,000 | 3,030 |
| 1993-05-24 | 525 | 530 | 512 | 530 | 15,000 | 2,650 |
| 1993-05-21 | 521 | 525 | 520 | 520 | 14,000 | 2,600 |
| 1993-05-20 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 1993-05-19 | 510 | 520 | 500 | 520 | 43,000 | 2,600 |
| 1993-05-18 | 522 | 522 | 510 | 510 | 23,000 | 2,550 |
| 1993-05-17 | 520 | 520 | 512 | 512 | 6,000 | 2,560 |
| 1993-05-14 | 530 | 530 | 521 | 521 | 3,000 | 2,605 |
| 1993-05-13 | 540 | 540 | 535 | 535 | 12,000 | 2,675 |
| 1993-05-12 | 521 | 550 | 520 | 540 | 31,000 | 2,700 |
| 1993-05-11 | 523 | 523 | 511 | 520 | 7,000 | 2,600 |
| 1993-05-10 | 528 | 528 | 528 | 528 | 4,000 | 2,640 |
| 1993-05-07 | 520 | 520 | 510 | 510 | 4,000 | 2,550 |
| 1993-05-06 | 501 | 510 | 501 | 503 | 5,000 | 2,515 |
| 1993-04-30 | 520 | 520 | 510 | 520 | 7,000 | 2,600 |
| 1993-04-28 | 501 | 520 | 501 | 520 | 11,000 | 2,600 |
| 1993-04-27 | 500 | 500 | 490 | 490 | 16,000 | 2,450 |
| 1993-04-26 | 534 | 534 | 520 | 520 | 7,000 | 2,600 |
| 1993-04-23 | 529 | 529 | 529 | 529 | 3,000 | 2,645 |
| 1993-04-22 | 547 | 548 | 540 | 545 | 23,000 | 2,725 |
| 1993-04-21 | 564 | 564 | 545 | 548 | 56,000 | 2,740 |
| 1993-04-20 | 514 | 580 | 513 | 544 | 88,000 | 2,720 |
| 1993-04-19 | 510 | 515 | 490 | 515 | 48,000 | 2,575 |
| 1993-04-16 | 480 | 519 | 480 | 518 | 38,000 | 2,590 |
| 1993-04-15 | 463 | 473 | 463 | 473 | 23,000 | 2,365 |
| 1993-04-14 | 460 | 461 | 457 | 461 | 17,000 | 2,305 |
| 1993-04-13 | 433 | 450 | 433 | 450 | 10,000 | 2,250 |
| 1993-04-12 | 433 | 433 | 432 | 433 | 23,000 | 2,165 |
| 1993-04-09 | 435 | 435 | 433 | 433 | 4,000 | 2,165 |
| 1993-04-08 | 435 | 435 | 432 | 434 | 7,000 | 2,170 |
| 1993-04-07 | 410 | 435 | 410 | 435 | 9,000 | 2,175 |
| 1993-04-06 | 420 | 420 | 415 | 415 | 4,000 | 2,075 |
| 1993-04-05 | 444 | 444 | 421 | 421 | 8,000 | 2,105 |
| 1993-04-02 | 428 | 433 | 428 | 433 | 6,000 | 2,165 |
| 1993-04-01 | 415 | 418 | 415 | 418 | 9,000 | 2,090 |
| 1993-03-30 | 415 | 420 | 415 | 415 | 8,000 | 2,075 |
| 1993-03-29 | 400 | 410 | 400 | 410 | 17,000 | 2,050 |
| 1993-03-26 | 400 | 400 | 385 | 385 | 23,000 | 1,925 |
| 1993-03-25 | 399 | 399 | 397 | 398 | 9,000 | 1,990 |
| 1993-03-24 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1993-03-23 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1993-03-19 | 391 | 391 | 390 | 390 | 3,000 | 1,950 |
| 1993-03-18 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 1993-03-12 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1993-03-10 | 398 | 398 | 398 | 398 | 5,000 | 1,990 |
| 1993-03-09 | 380 | 380 | 377 | 377 | 7,000 | 1,885 |
| 1993-03-08 | 377 | 377 | 375 | 375 | 4,000 | 1,875 |
| 1993-03-05 | 380 | 383 | 375 | 383 | 18,000 | 1,915 |
| 1993-03-04 | 376 | 380 | 375 | 377 | 31,000 | 1,885 |
| 1993-03-03 | 365 | 380 | 365 | 380 | 25,000 | 1,900 |
| 1993-03-02 | 362 | 362 | 362 | 362 | 11,000 | 1,810 |
| 1993-03-01 | 372 | 372 | 365 | 365 | 4,000 | 1,825 |
| 1993-02-26 | 370 | 370 | 370 | 370 | 5,000 | 1,850 |
| 1993-02-25 | 368 | 368 | 362 | 362 | 3,000 | 1,810 |
| 1993-02-23 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 1993-02-22 | 391 | 391 | 390 | 390 | 4,000 | 1,950 |
| 1993-02-19 | 404 | 404 | 395 | 395 | 7,000 | 1,975 |
| 1993-02-18 | 400 | 400 | 395 | 395 | 4,000 | 1,975 |
| 1993-02-17 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1993-02-16 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 1993-02-12 | 400 | 400 | 395 | 395 | 3,000 | 1,975 |
| 1993-02-10 | 403 | 406 | 403 | 406 | 4,000 | 2,030 |
| 1993-02-09 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 1993-02-08 | 402 | 402 | 400 | 400 | 3,000 | 2,000 |
| 1993-02-05 | 408 | 408 | 402 | 402 | 2,000 | 2,010 |
| 1993-02-04 | 405 | 408 | 402 | 408 | 17,000 | 2,040 |
| 1993-02-03 | 380 | 406 | 380 | 400 | 29,000 | 2,000 |
| 1993-02-02 | 370 | 380 | 368 | 380 | 16,000 | 1,900 |
| 1993-01-28 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 1993-01-27 | 370 | 370 | 362 | 362 | 6,000 | 1,810 |
| 1993-01-26 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1993-01-25 | 370 | 370 | 362 | 362 | 7,000 | 1,810 |
| 1993-01-18 | 362 | 362 | 362 | 362 | 6,000 | 1,810 |
| 1993-01-14 | 379 | 379 | 379 | 379 | 8,000 | 1,895 |
| 1993-01-13 | 380 | 380 | 372 | 372 | 12,000 | 1,860 |
| 1993-01-12 | 371 | 380 | 371 | 380 | 11,000 | 1,900 |
| 1993-01-11 | 389 | 389 | 389 | 389 | 4,000 | 1,945 |
| 1993-01-08 | 390 | 390 | 386 | 386 | 4,000 | 1,930 |
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
