7975 (株)リヒトラブ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-28 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1994-12-27 | 500 | 501 | 500 | 500 | 3,000 | 2,500 |
| 1994-12-26 | 495 | 495 | 495 | 495 | 7,000 | 2,475 |
| 1994-12-21 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1994-12-16 | 510 | 510 | 510 | 510 | 6,000 | 2,550 |
| 1994-12-14 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1994-12-13 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1994-12-12 | 510 | 510 | 510 | 510 | 10,000 | 2,550 |
| 1994-12-09 | 502 | 510 | 502 | 510 | 3,000 | 2,550 |
| 1994-12-07 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1994-12-06 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 1994-12-05 | 512 | 515 | 512 | 515 | 4,000 | 2,575 |
| 1994-12-02 | 510 | 512 | 510 | 512 | 4,000 | 2,560 |
| 1994-12-01 | 500 | 505 | 500 | 505 | 4,000 | 2,525 |
| 1994-11-29 | 512 | 512 | 512 | 512 | 1,000 | 2,560 |
| 1994-11-28 | 512 | 512 | 512 | 512 | 2,000 | 2,560 |
| 1994-11-25 | 512 | 512 | 512 | 512 | 2,000 | 2,560 |
| 1994-11-21 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1994-11-18 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1994-11-17 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1994-11-16 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1994-11-11 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1994-11-10 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 1994-11-09 | 520 | 520 | 515 | 515 | 3,000 | 2,575 |
| 1994-11-07 | 530 | 530 | 520 | 520 | 3,000 | 2,600 |
| 1994-11-04 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1994-11-02 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 1994-10-31 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 1994-10-28 | 521 | 522 | 521 | 522 | 4,000 | 2,610 |
| 1994-10-27 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 1994-10-25 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1994-10-24 | 511 | 511 | 510 | 510 | 2,000 | 2,550 |
| 1994-10-21 | 515 | 515 | 510 | 510 | 2,000 | 2,550 |
| 1994-10-20 | 530 | 530 | 528 | 528 | 2,000 | 2,640 |
| 1994-10-19 | 531 | 531 | 530 | 530 | 11,000 | 2,650 |
| 1994-10-18 | 530 | 530 | 530 | 530 | 4,000 | 2,650 |
| 1994-10-14 | 531 | 531 | 530 | 530 | 4,000 | 2,650 |
| 1994-10-13 | 512 | 512 | 512 | 512 | 1,000 | 2,560 |
| 1994-10-12 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1994-10-11 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 1994-10-07 | 501 | 505 | 501 | 505 | 4,000 | 2,525 |
| 1994-10-06 | 501 | 501 | 500 | 500 | 3,000 | 2,500 |
| 1994-10-04 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1994-10-03 | 520 | 520 | 510 | 510 | 4,000 | 2,550 |
| 1994-09-29 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1994-09-27 | 520 | 520 | 520 | 520 | 9,000 | 2,600 |
| 1994-09-26 | 510 | 510 | 510 | 510 | 4,000 | 2,550 |
| 1994-09-21 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1994-09-19 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1994-09-14 | 521 | 521 | 510 | 521 | 13,000 | 2,605 |
| 1994-09-13 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 1994-09-12 | 540 | 540 | 535 | 535 | 4,000 | 2,675 |
| 1994-09-06 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1994-09-05 | 541 | 541 | 541 | 541 | 1,000 | 2,705 |
| 1994-09-02 | 555 | 555 | 540 | 540 | 9,000 | 2,700 |
| 1994-08-31 | 553 | 553 | 545 | 550 | 37,000 | 2,750 |
| 1994-08-25 | 558 | 559 | 550 | 550 | 13,000 | 2,750 |
| 1994-08-24 | 558 | 558 | 558 | 558 | 1,000 | 2,790 |
| 1994-08-22 | 580 | 580 | 556 | 557 | 13,000 | 2,785 |
| 1994-08-19 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 1994-08-17 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 1994-08-10 | 575 | 575 | 575 | 575 | 4,000 | 2,875 |
| 1994-08-05 | 575 | 575 | 575 | 575 | 3,000 | 2,875 |
| 1994-08-03 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 1994-08-02 | 581 | 581 | 575 | 575 | 4,000 | 2,875 |
| 1994-07-29 | 576 | 576 | 575 | 575 | 10,000 | 2,875 |
| 1994-07-28 | 575 | 580 | 570 | 575 | 44,000 | 2,875 |
| 1994-07-27 | 580 | 580 | 575 | 580 | 9,000 | 2,900 |
| 1994-07-26 | 575 | 575 | 575 | 575 | 6,000 | 2,875 |
| 1994-07-25 | 584 | 585 | 584 | 585 | 3,000 | 2,925 |
| 1994-07-22 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1994-07-21 | 600 | 600 | 600 | 600 | 9,000 | 3,000 |
| 1994-07-19 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 1994-07-18 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1994-07-15 | 600 | 620 | 600 | 610 | 4,000 | 3,050 |
| 1994-07-14 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 1994-07-13 | 620 | 621 | 620 | 620 | 6,000 | 3,100 |
| 1994-07-12 | 615 | 615 | 615 | 615 | 12,000 | 3,075 |
| 1994-07-11 | 625 | 625 | 624 | 624 | 5,000 | 3,120 |
| 1994-07-08 | 625 | 625 | 615 | 615 | 9,000 | 3,075 |
| 1994-07-07 | 605 | 610 | 605 | 610 | 4,000 | 3,050 |
| 1994-07-06 | 619 | 630 | 613 | 630 | 27,000 | 3,150 |
| 1994-07-05 | 600 | 611 | 600 | 611 | 4,000 | 3,055 |
| 1994-07-04 | 619 | 619 | 600 | 600 | 9,000 | 3,000 |
| 1994-07-01 | 619 | 620 | 619 | 619 | 8,000 | 3,095 |
| 1994-06-30 | 601 | 619 | 601 | 619 | 15,000 | 3,095 |
| 1994-06-29 | 602 | 603 | 602 | 603 | 2,000 | 3,015 |
| 1994-06-28 | 605 | 605 | 600 | 602 | 3,000 | 3,010 |
| 1994-06-27 | 600 | 610 | 600 | 605 | 21,000 | 3,025 |
| 1994-06-24 | 607 | 609 | 600 | 600 | 34,000 | 3,000 |
| 1994-06-23 | 580 | 603 | 580 | 600 | 17,000 | 3,000 |
| 1994-06-22 | 570 | 580 | 570 | 580 | 6,000 | 2,900 |
| 1994-06-21 | 580 | 590 | 580 | 590 | 8,000 | 2,950 |
| 1994-06-17 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1994-06-16 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 1994-06-15 | 600 | 600 | 595 | 600 | 15,000 | 3,000 |
| 1994-06-14 | 600 | 603 | 600 | 600 | 9,000 | 3,000 |
| 1994-06-13 | 590 | 605 | 590 | 605 | 37,000 | 3,025 |
| 1994-06-10 | 590 | 590 | 590 | 590 | 5,000 | 2,950 |
| 1994-06-09 | 575 | 580 | 575 | 580 | 3,000 | 2,900 |
| 1994-06-08 | 566 | 580 | 565 | 570 | 12,000 | 2,850 |
| 1994-06-07 | 561 | 561 | 561 | 561 | 1,000 | 2,805 |
| 1994-06-06 | 586 | 586 | 560 | 560 | 8,000 | 2,800 |
| 1994-06-03 | 561 | 590 | 560 | 590 | 19,000 | 2,950 |
| 1994-06-02 | 555 | 560 | 555 | 560 | 11,000 | 2,800 |
| 1994-06-01 | 555 | 560 | 555 | 560 | 11,000 | 2,800 |
| 1994-05-31 | 555 | 560 | 555 | 560 | 9,000 | 2,800 |
| 1994-05-30 | 553 | 553 | 553 | 553 | 2,000 | 2,765 |
| 1994-05-27 | 560 | 560 | 552 | 552 | 5,000 | 2,760 |
| 1994-05-26 | 556 | 556 | 556 | 556 | 1,000 | 2,780 |
| 1994-05-25 | 558 | 558 | 555 | 555 | 2,000 | 2,775 |
| 1994-05-24 | 558 | 558 | 558 | 558 | 1,000 | 2,790 |
| 1994-05-23 | 554 | 560 | 550 | 559 | 8,000 | 2,795 |
| 1994-05-19 | 553 | 553 | 553 | 553 | 1,000 | 2,765 |
| 1994-05-18 | 553 | 553 | 553 | 553 | 1,000 | 2,765 |
| 1994-05-17 | 559 | 559 | 559 | 559 | 1,000 | 2,795 |
| 1994-05-16 | 570 | 570 | 555 | 555 | 7,000 | 2,775 |
| 1994-05-12 | 560 | 565 | 556 | 560 | 9,000 | 2,800 |
| 1994-05-11 | 553 | 553 | 552 | 553 | 3,000 | 2,765 |
| 1994-05-10 | 565 | 565 | 550 | 550 | 4,000 | 2,750 |
| 1994-05-09 | 553 | 553 | 545 | 545 | 5,000 | 2,725 |
| 1994-05-02 | 557 | 557 | 553 | 553 | 3,000 | 2,765 |
| 1994-04-28 | 540 | 559 | 540 | 559 | 7,000 | 2,795 |
| 1994-04-27 | 538 | 540 | 538 | 540 | 3,000 | 2,700 |
| 1994-04-26 | 549 | 549 | 536 | 538 | 6,000 | 2,690 |
| 1994-04-25 | 559 | 559 | 535 | 540 | 10,000 | 2,700 |
| 1994-04-22 | 546 | 574 | 540 | 574 | 43,000 | 2,870 |
| 1994-04-20 | 500 | 500 | 490 | 490 | 5,000 | 2,450 |
| 1994-04-19 | 502 | 502 | 502 | 502 | 1,000 | 2,510 |
| 1994-04-18 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1994-04-15 | 515 | 523 | 500 | 500 | 10,000 | 2,500 |
| 1994-04-14 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 1994-04-12 | 508 | 508 | 508 | 508 | 1,000 | 2,540 |
| 1994-04-11 | 498 | 498 | 498 | 498 | 8,000 | 2,490 |
| 1994-04-08 | 498 | 498 | 495 | 498 | 3,000 | 2,490 |
| 1994-04-07 | 498 | 498 | 498 | 498 | 4,000 | 2,490 |
| 1994-04-05 | 498 | 498 | 498 | 498 | 3,000 | 2,490 |
| 1994-04-04 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1994-03-30 | 502 | 502 | 498 | 498 | 23,000 | 2,490 |
| 1994-03-29 | 496 | 505 | 496 | 505 | 7,000 | 2,525 |
| 1994-03-28 | 488 | 490 | 488 | 488 | 35,000 | 2,440 |
| 1994-03-25 | 489 | 490 | 489 | 490 | 3,000 | 2,450 |
| 1994-03-23 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1994-03-22 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 1994-03-18 | 476 | 476 | 475 | 476 | 3,000 | 2,380 |
| 1994-03-17 | 482 | 482 | 472 | 472 | 2,000 | 2,360 |
| 1994-03-11 | 490 | 493 | 489 | 491 | 10,000 | 2,455 |
| 1994-03-10 | 468 | 490 | 468 | 490 | 96,000 | 2,450 |
| 1994-03-09 | 468 | 468 | 468 | 468 | 1,000 | 2,340 |
| 1994-03-08 | 453 | 453 | 453 | 453 | 6,000 | 2,265 |
| 1994-03-07 | 453 | 453 | 453 | 453 | 4,000 | 2,265 |
| 1994-03-04 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1994-03-03 | 450 | 450 | 449 | 450 | 8,000 | 2,250 |
| 1994-03-02 | 455 | 455 | 440 | 450 | 18,000 | 2,250 |
| 1994-03-01 | 460 | 460 | 453 | 455 | 18,000 | 2,275 |
| 1994-02-25 | 464 | 464 | 460 | 460 | 6,000 | 2,300 |
| 1994-02-23 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 1994-02-22 | 465 | 470 | 465 | 470 | 2,000 | 2,350 |
| 1994-02-21 | 465 | 465 | 460 | 460 | 10,000 | 2,300 |
| 1994-02-18 | 470 | 470 | 461 | 461 | 3,000 | 2,305 |
| 1994-02-17 | 480 | 480 | 470 | 470 | 5,000 | 2,350 |
| 1994-02-14 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1994-02-10 | 490 | 490 | 485 | 485 | 5,000 | 2,425 |
| 1994-02-09 | 481 | 483 | 481 | 481 | 14,000 | 2,405 |
| 1994-02-08 | 480 | 486 | 480 | 480 | 7,000 | 2,400 |
| 1994-02-07 | 480 | 480 | 480 | 480 | 6,000 | 2,400 |
| 1994-02-04 | 480 | 480 | 480 | 480 | 10,000 | 2,400 |
| 1994-02-03 | 480 | 480 | 480 | 480 | 5,000 | 2,400 |
| 1994-02-02 | 485 | 485 | 480 | 480 | 3,000 | 2,400 |
| 1994-02-01 | 482 | 482 | 482 | 482 | 1,000 | 2,410 |
| 1994-01-31 | 470 | 480 | 465 | 480 | 8,000 | 2,400 |
| 1994-01-27 | 463 | 463 | 463 | 463 | 1,000 | 2,315 |
| 1994-01-26 | 463 | 463 | 459 | 459 | 2,000 | 2,295 |
| 1994-01-25 | 450 | 460 | 450 | 460 | 5,000 | 2,300 |
| 1994-01-24 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1994-01-21 | 451 | 451 | 451 | 451 | 2,000 | 2,255 |
| 1994-01-20 | 470 | 470 | 450 | 450 | 12,000 | 2,250 |
| 1994-01-19 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1994-01-18 | 455 | 470 | 455 | 470 | 19,000 | 2,350 |
| 1994-01-17 | 450 | 452 | 446 | 450 | 32,000 | 2,250 |
| 1994-01-14 | 451 | 452 | 450 | 450 | 26,000 | 2,250 |
| 1994-01-13 | 456 | 456 | 450 | 450 | 16,000 | 2,250 |
| 1994-01-11 | 478 | 478 | 478 | 478 | 3,000 | 2,390 |
| 1994-01-05 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
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
