7975 (株)リヒトラブ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 672 | 774 | 672 | 774 | 573,000 | 3,870 |
| 1995-12-28 | 650 | 675 | 650 | 674 | 302,000 | 3,370 |
| 1995-12-27 | 579 | 623 | 579 | 623 | 96,000 | 3,115 |
| 1995-12-26 | 565 | 566 | 565 | 565 | 12,000 | 2,825 |
| 1995-12-25 | 585 | 585 | 561 | 561 | 20,000 | 2,805 |
| 1995-12-22 | 599 | 600 | 584 | 590 | 34,000 | 2,950 |
| 1995-12-21 | 602 | 602 | 580 | 600 | 63,000 | 3,000 |
| 1995-12-20 | 570 | 620 | 569 | 605 | 134,000 | 3,025 |
| 1995-12-19 | 573 | 580 | 561 | 561 | 39,000 | 2,805 |
| 1995-12-18 | 562 | 590 | 551 | 590 | 135,000 | 2,950 |
| 1995-12-15 | 524 | 570 | 524 | 545 | 139,000 | 2,725 |
| 1995-12-14 | 510 | 514 | 509 | 509 | 45,000 | 2,545 |
| 1995-12-13 | 485 | 500 | 485 | 500 | 24,000 | 2,500 |
| 1995-12-12 | 497 | 497 | 480 | 480 | 43,000 | 2,400 |
| 1995-12-11 | 497 | 497 | 497 | 497 | 2,000 | 2,485 |
| 1995-12-08 | 486 | 490 | 486 | 489 | 11,000 | 2,445 |
| 1995-12-07 | 499 | 499 | 486 | 486 | 8,000 | 2,430 |
| 1995-12-06 | 482 | 482 | 480 | 480 | 6,000 | 2,400 |
| 1995-12-05 | 505 | 505 | 485 | 485 | 8,000 | 2,425 |
| 1995-12-04 | 506 | 508 | 506 | 508 | 12,000 | 2,540 |
| 1995-12-01 | 475 | 475 | 475 | 475 | 13,000 | 2,375 |
| 1995-11-30 | 490 | 490 | 470 | 485 | 19,000 | 2,425 |
| 1995-11-29 | 520 | 520 | 500 | 500 | 29,000 | 2,500 |
| 1995-11-28 | 460 | 520 | 460 | 520 | 83,000 | 2,600 |
| 1995-11-27 | 460 | 465 | 456 | 456 | 24,000 | 2,280 |
| 1995-11-24 | 468 | 468 | 455 | 455 | 23,000 | 2,275 |
| 1995-11-22 | 457 | 460 | 445 | 459 | 13,000 | 2,295 |
| 1995-11-21 | 452 | 452 | 452 | 452 | 1,000 | 2,260 |
| 1995-11-20 | 440 | 440 | 440 | 440 | 12,000 | 2,200 |
| 1995-11-17 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1995-11-16 | 442 | 442 | 441 | 441 | 6,000 | 2,205 |
| 1995-11-15 | 451 | 455 | 451 | 452 | 5,000 | 2,260 |
| 1995-11-14 | 465 | 465 | 460 | 460 | 13,000 | 2,300 |
| 1995-11-10 | 462 | 465 | 462 | 465 | 4,000 | 2,325 |
| 1995-11-09 | 453 | 462 | 453 | 462 | 2,000 | 2,310 |
| 1995-11-08 | 455 | 455 | 453 | 453 | 4,000 | 2,265 |
| 1995-11-07 | 453 | 455 | 453 | 453 | 3,000 | 2,265 |
| 1995-11-06 | 460 | 460 | 455 | 460 | 16,000 | 2,300 |
| 1995-11-02 | 461 | 478 | 456 | 456 | 45,000 | 2,280 |
| 1995-11-01 | 460 | 464 | 449 | 460 | 22,000 | 2,300 |
| 1995-10-31 | 450 | 461 | 450 | 460 | 37,000 | 2,300 |
| 1995-10-30 | 430 | 449 | 430 | 446 | 10,000 | 2,230 |
| 1995-10-27 | 410 | 429 | 410 | 429 | 7,000 | 2,145 |
| 1995-10-26 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1995-10-24 | 400 | 410 | 400 | 410 | 11,000 | 2,050 |
| 1995-10-20 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1995-10-18 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1995-10-13 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 1995-10-12 | 410 | 410 | 400 | 400 | 2,000 | 2,000 |
| 1995-10-11 | 410 | 410 | 410 | 410 | 6,000 | 2,050 |
| 1995-10-06 | 410 | 410 | 410 | 410 | 6,000 | 2,050 |
| 1995-10-05 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1995-10-04 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 1995-09-29 | 395 | 395 | 395 | 395 | 11,000 | 1,975 |
| 1995-09-28 | 395 | 395 | 395 | 395 | 5,000 | 1,975 |
| 1995-09-27 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 1995-09-26 | 407 | 407 | 406 | 406 | 6,000 | 2,030 |
| 1995-09-25 | 408 | 408 | 407 | 407 | 9,000 | 2,035 |
| 1995-09-22 | 406 | 407 | 406 | 407 | 7,000 | 2,035 |
| 1995-09-20 | 410 | 430 | 410 | 430 | 6,000 | 2,150 |
| 1995-09-19 | 416 | 416 | 410 | 410 | 5,000 | 2,050 |
| 1995-09-18 | 425 | 425 | 416 | 416 | 9,000 | 2,080 |
| 1995-09-14 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 1995-09-11 | 404 | 407 | 404 | 405 | 21,000 | 2,025 |
| 1995-09-08 | 396 | 406 | 396 | 403 | 13,000 | 2,015 |
| 1995-09-06 | 410 | 410 | 391 | 391 | 6,000 | 1,955 |
| 1995-09-05 | 430 | 430 | 410 | 410 | 8,000 | 2,050 |
| 1995-09-04 | 430 | 430 | 430 | 430 | 4,000 | 2,150 |
| 1995-09-01 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1995-08-31 | 430 | 433 | 430 | 430 | 5,000 | 2,150 |
| 1995-08-30 | 426 | 435 | 426 | 426 | 6,000 | 2,130 |
| 1995-08-25 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 1995-08-24 | 428 | 428 | 420 | 420 | 4,000 | 2,100 |
| 1995-08-23 | 433 | 433 | 428 | 428 | 2,000 | 2,140 |
| 1995-08-22 | 425 | 433 | 425 | 433 | 16,000 | 2,165 |
| 1995-08-21 | 421 | 425 | 420 | 425 | 4,000 | 2,125 |
| 1995-08-18 | 425 | 425 | 420 | 420 | 4,000 | 2,100 |
| 1995-08-17 | 425 | 435 | 425 | 433 | 8,000 | 2,165 |
| 1995-08-16 | 421 | 422 | 412 | 412 | 4,000 | 2,060 |
| 1995-08-15 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1995-08-10 | 400 | 400 | 395 | 395 | 8,000 | 1,975 |
| 1995-08-07 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1995-08-04 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 1995-08-03 | 400 | 400 | 400 | 400 | 8,000 | 2,000 |
| 1995-08-02 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1995-07-28 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 1995-07-27 | 395 | 395 | 395 | 395 | 6,000 | 1,975 |
| 1995-07-20 | 400 | 400 | 395 | 395 | 2,000 | 1,975 |
| 1995-07-19 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 1995-07-18 | 402 | 402 | 402 | 402 | 2,000 | 2,010 |
| 1995-07-17 | 399 | 402 | 399 | 402 | 9,000 | 2,010 |
| 1995-07-14 | 395 | 402 | 395 | 400 | 9,000 | 2,000 |
| 1995-07-13 | 395 | 395 | 394 | 394 | 2,000 | 1,970 |
| 1995-07-12 | 392 | 392 | 390 | 390 | 17,000 | 1,950 |
| 1995-07-10 | 385 | 390 | 385 | 390 | 4,000 | 1,950 |
| 1995-07-07 | 375 | 378 | 374 | 378 | 17,000 | 1,890 |
| 1995-07-06 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 1995-07-05 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 1995-07-04 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 1995-07-03 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 1995-06-30 | 375 | 375 | 375 | 375 | 3,000 | 1,875 |
| 1995-06-29 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 1995-06-28 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 1995-06-27 | 371 | 371 | 371 | 371 | 3,000 | 1,855 |
| 1995-06-26 | 371 | 371 | 371 | 371 | 2,000 | 1,855 |
| 1995-06-23 | 361 | 361 | 361 | 361 | 2,000 | 1,805 |
| 1995-06-22 | 360 | 361 | 360 | 361 | 2,000 | 1,805 |
| 1995-06-21 | 370 | 370 | 361 | 361 | 6,000 | 1,805 |
| 1995-06-16 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 1995-06-13 | 380 | 380 | 380 | 380 | 10,000 | 1,900 |
| 1995-06-12 | 383 | 383 | 383 | 383 | 8,000 | 1,915 |
| 1995-06-09 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1995-06-07 | 395 | 395 | 395 | 395 | 5,000 | 1,975 |
| 1995-06-06 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 1995-06-02 | 400 | 400 | 395 | 395 | 2,000 | 1,975 |
| 1995-06-01 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1995-05-29 | 405 | 412 | 405 | 405 | 21,000 | 2,025 |
| 1995-05-26 | 400 | 405 | 400 | 405 | 14,000 | 2,025 |
| 1995-05-25 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1995-05-16 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
| 1995-05-15 | 405 | 405 | 405 | 405 | 5,000 | 2,025 |
| 1995-05-11 | 407 | 407 | 407 | 407 | 8,000 | 2,035 |
| 1995-05-10 | 407 | 407 | 407 | 407 | 5,000 | 2,035 |
| 1995-05-09 | 409 | 409 | 403 | 403 | 2,000 | 2,015 |
| 1995-05-08 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1995-05-02 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 1995-05-01 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1995-04-28 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1995-04-27 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1995-04-26 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 1995-04-25 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 1995-04-24 | 420 | 425 | 420 | 425 | 17,000 | 2,125 |
| 1995-04-20 | 395 | 416 | 395 | 416 | 33,000 | 2,080 |
| 1995-04-19 | 390 | 390 | 380 | 380 | 6,000 | 1,900 |
| 1995-04-18 | 400 | 400 | 395 | 395 | 7,000 | 1,975 |
| 1995-04-13 | 401 | 403 | 396 | 400 | 17,000 | 2,000 |
| 1995-04-12 | 400 | 400 | 395 | 400 | 10,000 | 2,000 |
| 1995-04-11 | 398 | 400 | 398 | 400 | 2,000 | 2,000 |
| 1995-04-07 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 1995-04-05 | 430 | 438 | 430 | 438 | 3,000 | 2,190 |
| 1995-04-04 | 429 | 429 | 425 | 425 | 14,000 | 2,125 |
| 1995-03-31 | 428 | 428 | 428 | 428 | 1,000 | 2,140 |
| 1995-03-30 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 1995-03-29 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1995-03-28 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1995-03-20 | 385 | 390 | 381 | 390 | 6,000 | 1,950 |
| 1995-03-17 | 400 | 405 | 390 | 390 | 15,000 | 1,950 |
| 1995-03-16 | 420 | 420 | 400 | 400 | 11,000 | 2,000 |
| 1995-03-15 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 1995-03-10 | 455 | 455 | 450 | 450 | 4,000 | 2,250 |
| 1995-03-08 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1995-03-06 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1995-03-02 | 474 | 474 | 474 | 474 | 1,000 | 2,370 |
| 1995-02-24 | 469 | 470 | 469 | 470 | 3,000 | 2,350 |
| 1995-02-23 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 1995-02-21 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 1995-02-20 | 495 | 495 | 495 | 495 | 5,000 | 2,475 |
| 1995-02-16 | 495 | 495 | 495 | 495 | 4,000 | 2,475 |
| 1995-02-15 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 1995-02-13 | 492 | 492 | 492 | 492 | 1,000 | 2,460 |
| 1995-02-07 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1995-02-06 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1995-02-02 | 493 | 493 | 485 | 485 | 3,000 | 2,425 |
| 1995-02-01 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1995-01-31 | 490 | 490 | 490 | 490 | 4,000 | 2,450 |
| 1995-01-30 | 490 | 490 | 490 | 490 | 6,000 | 2,450 |
| 1995-01-26 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1995-01-24 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 1995-01-23 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 1995-01-12 | 505 | 505 | 505 | 505 | 3,000 | 2,525 |
| 1995-01-09 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 1995-01-05 | 510 | 520 | 510 | 520 | 9,000 | 2,600 |
| 1995-01-04 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
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
