7975 (株)リヒトラブ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 495 | 497 | 490 | 490 | 17,000 | 2,450 |
| 1996-12-27 | 500 | 500 | 498 | 500 | 11,000 | 2,500 |
| 1996-12-26 | 500 | 500 | 498 | 498 | 4,000 | 2,490 |
| 1996-12-25 | 500 | 500 | 495 | 495 | 118,000 | 2,475 |
| 1996-12-24 | 511 | 511 | 500 | 500 | 6,000 | 2,500 |
| 1996-12-20 | 511 | 511 | 510 | 511 | 5,000 | 2,555 |
| 1996-12-19 | 520 | 520 | 519 | 519 | 11,000 | 2,595 |
| 1996-12-18 | 530 | 530 | 530 | 530 | 10,000 | 2,650 |
| 1996-12-17 | 552 | 552 | 540 | 540 | 9,000 | 2,700 |
| 1996-12-16 | 552 | 555 | 552 | 552 | 14,000 | 2,760 |
| 1996-12-13 | 551 | 552 | 540 | 552 | 19,000 | 2,760 |
| 1996-12-12 | 570 | 570 | 561 | 561 | 13,000 | 2,805 |
| 1996-12-11 | 582 | 582 | 572 | 572 | 40,000 | 2,860 |
| 1996-12-10 | 582 | 585 | 582 | 582 | 19,000 | 2,910 |
| 1996-12-09 | 570 | 582 | 570 | 582 | 47,000 | 2,910 |
| 1996-12-06 | 580 | 580 | 576 | 579 | 38,000 | 2,895 |
| 1996-12-05 | 550 | 579 | 540 | 579 | 50,000 | 2,895 |
| 1996-12-04 | 564 | 570 | 560 | 560 | 25,000 | 2,800 |
| 1996-12-03 | 565 | 565 | 565 | 565 | 11,000 | 2,825 |
| 1996-12-02 | 591 | 591 | 580 | 580 | 9,000 | 2,900 |
| 1996-11-29 | 589 | 589 | 589 | 589 | 13,000 | 2,945 |
| 1996-11-28 | 591 | 591 | 590 | 590 | 2,000 | 2,950 |
| 1996-11-27 | 598 | 600 | 592 | 596 | 24,000 | 2,980 |
| 1996-11-26 | 605 | 605 | 597 | 598 | 12,000 | 2,990 |
| 1996-11-25 | 605 | 605 | 605 | 605 | 5,000 | 3,025 |
| 1996-11-22 | 601 | 602 | 601 | 601 | 13,000 | 3,005 |
| 1996-11-21 | 603 | 605 | 603 | 603 | 7,000 | 3,015 |
| 1996-11-20 | 602 | 620 | 602 | 620 | 24,000 | 3,100 |
| 1996-11-19 | 618 | 618 | 605 | 605 | 20,000 | 3,025 |
| 1996-11-18 | 618 | 625 | 618 | 618 | 13,000 | 3,090 |
| 1996-11-15 | 620 | 620 | 617 | 617 | 18,000 | 3,085 |
| 1996-11-14 | 622 | 624 | 616 | 616 | 33,000 | 3,080 |
| 1996-11-13 | 623 | 625 | 623 | 624 | 13,000 | 3,120 |
| 1996-11-12 | 636 | 637 | 635 | 637 | 8,000 | 3,185 |
| 1996-11-11 | 637 | 638 | 615 | 638 | 29,000 | 3,190 |
| 1996-11-08 | 596 | 639 | 596 | 639 | 35,000 | 3,195 |
| 1996-11-07 | 648 | 648 | 620 | 620 | 26,000 | 3,100 |
| 1996-11-06 | 610 | 650 | 610 | 649 | 33,000 | 3,245 |
| 1996-11-05 | 602 | 610 | 600 | 605 | 19,000 | 3,025 |
| 1996-11-01 | 602 | 615 | 601 | 605 | 19,000 | 3,025 |
| 1996-10-31 | 630 | 631 | 630 | 631 | 9,000 | 3,155 |
| 1996-10-30 | 658 | 658 | 640 | 640 | 31,000 | 3,200 |
| 1996-10-29 | 590 | 630 | 590 | 630 | 20,000 | 3,150 |
| 1996-10-28 | 592 | 592 | 592 | 592 | 1,000 | 2,960 |
| 1996-10-25 | 595 | 605 | 590 | 590 | 18,000 | 2,950 |
| 1996-10-24 | 602 | 605 | 595 | 595 | 21,000 | 2,975 |
| 1996-10-23 | 607 | 607 | 601 | 602 | 12,000 | 3,010 |
| 1996-10-22 | 610 | 620 | 610 | 610 | 13,000 | 3,050 |
| 1996-10-21 | 629 | 631 | 628 | 630 | 10,000 | 3,150 |
| 1996-10-18 | 615 | 619 | 610 | 619 | 27,000 | 3,095 |
| 1996-10-17 | 613 | 613 | 610 | 610 | 16,000 | 3,050 |
| 1996-10-16 | 619 | 619 | 610 | 610 | 6,000 | 3,050 |
| 1996-10-15 | 640 | 640 | 610 | 620 | 43,000 | 3,100 |
| 1996-10-14 | 630 | 640 | 620 | 640 | 5,000 | 3,200 |
| 1996-10-11 | 630 | 630 | 602 | 620 | 49,000 | 3,100 |
| 1996-10-09 | 608 | 630 | 607 | 630 | 4,000 | 3,150 |
| 1996-10-04 | 608 | 649 | 606 | 649 | 42,000 | 3,245 |
| 1996-10-03 | 611 | 611 | 608 | 608 | 15,000 | 3,040 |
| 1996-10-02 | 629 | 629 | 615 | 615 | 21,000 | 3,075 |
| 1996-10-01 | 626 | 630 | 617 | 630 | 28,000 | 3,150 |
| 1996-09-30 | 624 | 624 | 624 | 624 | 4,000 | 3,120 |
| 1996-09-27 | 621 | 623 | 621 | 622 | 4,000 | 3,110 |
| 1996-09-26 | 632 | 632 | 630 | 630 | 7,000 | 3,150 |
| 1996-09-25 | 633 | 633 | 630 | 631 | 20,000 | 3,155 |
| 1996-09-24 | 634 | 634 | 633 | 633 | 3,000 | 3,165 |
| 1996-09-20 | 640 | 640 | 634 | 640 | 3,000 | 3,200 |
| 1996-09-19 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1996-09-18 | 633 | 680 | 633 | 680 | 26,000 | 3,400 |
| 1996-09-17 | 640 | 640 | 632 | 632 | 5,000 | 3,160 |
| 1996-09-13 | 649 | 649 | 633 | 649 | 7,000 | 3,245 |
| 1996-09-10 | 652 | 679 | 631 | 677 | 30,000 | 3,385 |
| 1996-09-06 | 632 | 652 | 632 | 652 | 8,000 | 3,260 |
| 1996-09-05 | 631 | 655 | 631 | 655 | 6,000 | 3,275 |
| 1996-09-04 | 640 | 648 | 640 | 648 | 4,000 | 3,240 |
| 1996-09-03 | 658 | 658 | 640 | 655 | 4,000 | 3,275 |
| 1996-09-02 | 651 | 651 | 645 | 648 | 6,000 | 3,240 |
| 1996-08-30 | 671 | 671 | 661 | 661 | 5,000 | 3,305 |
| 1996-08-29 | 695 | 700 | 681 | 696 | 27,000 | 3,480 |
| 1996-08-28 | 680 | 710 | 680 | 705 | 70,000 | 3,525 |
| 1996-08-27 | 665 | 680 | 660 | 680 | 31,000 | 3,400 |
| 1996-08-26 | 694 | 694 | 680 | 685 | 11,000 | 3,425 |
| 1996-08-23 | 690 | 694 | 680 | 694 | 18,000 | 3,470 |
| 1996-08-22 | 685 | 700 | 680 | 698 | 99,000 | 3,490 |
| 1996-08-21 | 655 | 695 | 655 | 690 | 83,000 | 3,450 |
| 1996-08-20 | 625 | 655 | 625 | 655 | 11,000 | 3,275 |
| 1996-08-16 | 605 | 605 | 605 | 605 | 3,000 | 3,025 |
| 1996-08-15 | 605 | 605 | 591 | 597 | 7,000 | 2,985 |
| 1996-08-14 | 605 | 628 | 605 | 605 | 9,000 | 3,025 |
| 1996-08-13 | 600 | 601 | 600 | 601 | 3,000 | 3,005 |
| 1996-08-12 | 599 | 615 | 599 | 615 | 9,000 | 3,075 |
| 1996-08-09 | 601 | 601 | 590 | 599 | 17,000 | 2,995 |
| 1996-08-08 | 601 | 601 | 600 | 600 | 21,000 | 3,000 |
| 1996-08-07 | 610 | 610 | 601 | 601 | 14,000 | 3,005 |
| 1996-08-06 | 601 | 610 | 601 | 610 | 2,000 | 3,050 |
| 1996-08-05 | 621 | 621 | 621 | 621 | 1,000 | 3,105 |
| 1996-08-02 | 629 | 629 | 615 | 620 | 5,000 | 3,100 |
| 1996-08-01 | 600 | 628 | 600 | 628 | 7,000 | 3,140 |
| 1996-07-31 | 601 | 630 | 600 | 630 | 17,000 | 3,150 |
| 1996-07-30 | 609 | 609 | 600 | 601 | 33,000 | 3,005 |
| 1996-07-29 | 610 | 610 | 601 | 609 | 22,000 | 3,045 |
| 1996-07-26 | 612 | 612 | 607 | 607 | 32,000 | 3,035 |
| 1996-07-25 | 611 | 612 | 606 | 606 | 24,000 | 3,030 |
| 1996-07-24 | 621 | 621 | 605 | 610 | 18,000 | 3,050 |
| 1996-07-23 | 629 | 629 | 609 | 611 | 34,000 | 3,055 |
| 1996-07-22 | 654 | 654 | 630 | 630 | 49,000 | 3,150 |
| 1996-07-19 | 659 | 660 | 650 | 660 | 40,000 | 3,300 |
| 1996-07-18 | 660 | 660 | 645 | 655 | 81,000 | 3,275 |
| 1996-07-17 | 653 | 653 | 640 | 641 | 52,000 | 3,205 |
| 1996-07-16 | 650 | 651 | 647 | 650 | 32,000 | 3,250 |
| 1996-07-15 | 651 | 668 | 650 | 668 | 10,000 | 3,340 |
| 1996-07-12 | 658 | 658 | 646 | 647 | 61,000 | 3,235 |
| 1996-07-11 | 671 | 671 | 652 | 660 | 29,000 | 3,300 |
| 1996-07-10 | 650 | 680 | 649 | 669 | 83,000 | 3,345 |
| 1996-07-09 | 660 | 665 | 650 | 650 | 27,000 | 3,250 |
| 1996-07-08 | 680 | 680 | 670 | 670 | 19,000 | 3,350 |
| 1996-07-05 | 660 | 677 | 660 | 677 | 22,000 | 3,385 |
| 1996-07-04 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1996-07-03 | 681 | 681 | 680 | 680 | 7,000 | 3,400 |
| 1996-07-02 | 700 | 700 | 690 | 690 | 6,000 | 3,450 |
| 1996-07-01 | 710 | 710 | 700 | 700 | 3,000 | 3,500 |
| 1996-06-28 | 710 | 710 | 706 | 706 | 14,000 | 3,530 |
| 1996-06-27 | 716 | 716 | 706 | 706 | 12,000 | 3,530 |
| 1996-06-26 | 685 | 709 | 685 | 705 | 34,000 | 3,525 |
| 1996-06-25 | 673 | 680 | 673 | 675 | 16,000 | 3,375 |
| 1996-06-24 | 675 | 680 | 673 | 673 | 26,000 | 3,365 |
| 1996-06-21 | 672 | 680 | 670 | 670 | 15,000 | 3,350 |
| 1996-06-20 | 681 | 681 | 660 | 660 | 16,000 | 3,300 |
| 1996-06-19 | 681 | 689 | 681 | 681 | 11,000 | 3,405 |
| 1996-06-18 | 690 | 690 | 680 | 680 | 14,000 | 3,400 |
| 1996-06-17 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1996-06-14 | 690 | 699 | 680 | 680 | 16,000 | 3,400 |
| 1996-06-13 | 680 | 710 | 680 | 710 | 20,000 | 3,550 |
| 1996-06-12 | 650 | 660 | 650 | 660 | 18,000 | 3,300 |
| 1996-06-11 | 650 | 660 | 630 | 650 | 37,000 | 3,250 |
| 1996-06-10 | 641 | 650 | 641 | 650 | 41,000 | 3,250 |
| 1996-06-07 | 681 | 689 | 640 | 641 | 33,000 | 3,205 |
| 1996-06-06 | 699 | 700 | 681 | 681 | 12,000 | 3,405 |
| 1996-06-05 | 716 | 716 | 700 | 700 | 9,000 | 3,500 |
| 1996-06-04 | 734 | 735 | 711 | 716 | 17,000 | 3,580 |
| 1996-06-03 | 744 | 750 | 735 | 735 | 5,000 | 3,675 |
| 1996-05-31 | 750 | 750 | 749 | 750 | 5,000 | 3,750 |
| 1996-05-30 | 760 | 760 | 750 | 750 | 20,000 | 3,750 |
| 1996-05-29 | 780 | 780 | 757 | 757 | 24,000 | 3,785 |
| 1996-05-28 | 780 | 780 | 760 | 760 | 9,000 | 3,800 |
| 1996-05-27 | 781 | 781 | 779 | 780 | 17,000 | 3,900 |
| 1996-05-24 | 780 | 780 | 780 | 780 | 4,000 | 3,900 |
| 1996-05-23 | 770 | 780 | 755 | 780 | 37,000 | 3,900 |
| 1996-05-22 | 780 | 780 | 755 | 780 | 13,000 | 3,900 |
| 1996-05-21 | 790 | 790 | 790 | 790 | 11,000 | 3,950 |
| 1996-05-20 | 780 | 781 | 780 | 780 | 14,000 | 3,900 |
| 1996-05-17 | 780 | 790 | 780 | 790 | 33,000 | 3,950 |
| 1996-05-16 | 795 | 795 | 785 | 790 | 25,000 | 3,950 |
| 1996-05-15 | 800 | 800 | 790 | 790 | 5,000 | 3,950 |
| 1996-05-14 | 785 | 800 | 785 | 800 | 16,000 | 4,000 |
| 1996-05-13 | 800 | 816 | 800 | 800 | 21,000 | 4,000 |
| 1996-05-10 | 800 | 800 | 791 | 800 | 24,000 | 4,000 |
| 1996-05-09 | 800 | 805 | 791 | 805 | 40,000 | 4,025 |
| 1996-05-08 | 815 | 815 | 795 | 810 | 20,000 | 4,050 |
| 1996-05-07 | 825 | 825 | 816 | 816 | 12,000 | 4,080 |
| 1996-05-02 | 815 | 815 | 814 | 815 | 6,000 | 4,075 |
| 1996-05-01 | 800 | 815 | 800 | 815 | 8,000 | 4,075 |
| 1996-04-30 | 790 | 809 | 790 | 799 | 6,000 | 3,995 |
| 1996-04-26 | 803 | 808 | 795 | 800 | 29,000 | 4,000 |
| 1996-04-25 | 802 | 810 | 802 | 802 | 38,000 | 4,010 |
| 1996-04-24 | 820 | 820 | 807 | 820 | 11,000 | 4,100 |
| 1996-04-23 | 815 | 815 | 801 | 801 | 22,000 | 4,005 |
| 1996-04-22 | 820 | 820 | 815 | 815 | 26,000 | 4,075 |
| 1996-04-19 | 820 | 830 | 816 | 816 | 10,000 | 4,080 |
| 1996-04-18 | 831 | 831 | 820 | 830 | 12,000 | 4,150 |
| 1996-04-17 | 850 | 850 | 830 | 831 | 8,000 | 4,155 |
| 1996-04-16 | 849 | 851 | 831 | 831 | 17,000 | 4,155 |
| 1996-04-15 | 868 | 868 | 850 | 850 | 9,000 | 4,250 |
| 1996-04-12 | 880 | 880 | 851 | 858 | 37,000 | 4,290 |
| 1996-04-11 | 802 | 875 | 801 | 870 | 118,000 | 4,350 |
| 1996-04-10 | 820 | 821 | 810 | 810 | 14,000 | 4,050 |
| 1996-04-09 | 830 | 830 | 820 | 820 | 14,000 | 4,100 |
| 1996-04-08 | 836 | 836 | 830 | 830 | 5,000 | 4,150 |
| 1996-04-05 | 860 | 860 | 835 | 835 | 8,000 | 4,175 |
| 1996-04-04 | 835 | 859 | 830 | 850 | 21,000 | 4,250 |
| 1996-04-03 | 885 | 889 | 840 | 840 | 72,000 | 4,200 |
| 1996-04-02 | 825 | 860 | 825 | 860 | 16,000 | 4,300 |
| 1996-04-01 | 830 | 830 | 825 | 825 | 12,000 | 4,125 |
| 1996-03-29 | 825 | 840 | 825 | 840 | 7,000 | 4,200 |
| 1996-03-28 | 820 | 830 | 810 | 830 | 6,000 | 4,150 |
| 1996-03-27 | 820 | 840 | 820 | 830 | 23,000 | 4,150 |
| 1996-03-26 | 828 | 829 | 820 | 820 | 23,000 | 4,100 |
| 1996-03-25 | 843 | 843 | 843 | 843 | 2,000 | 4,215 |
| 1996-03-22 | 850 | 859 | 844 | 844 | 8,000 | 4,220 |
| 1996-03-21 | 849 | 860 | 849 | 860 | 5,000 | 4,300 |
| 1996-03-19 | 860 | 870 | 860 | 861 | 6,000 | 4,305 |
| 1996-03-18 | 875 | 880 | 869 | 880 | 23,000 | 4,400 |
| 1996-03-15 | 829 | 885 | 829 | 876 | 38,000 | 4,380 |
| 1996-03-14 | 830 | 830 | 829 | 830 | 20,000 | 4,150 |
| 1996-03-13 | 830 | 835 | 820 | 835 | 32,000 | 4,175 |
| 1996-03-12 | 829 | 830 | 825 | 830 | 20,000 | 4,150 |
| 1996-03-11 | 830 | 830 | 825 | 830 | 7,000 | 4,150 |
| 1996-03-08 | 810 | 830 | 810 | 830 | 19,000 | 4,150 |
| 1996-03-07 | 825 | 825 | 825 | 825 | 5,000 | 4,125 |
| 1996-03-06 | 810 | 810 | 800 | 810 | 13,000 | 4,050 |
| 1996-03-05 | 820 | 830 | 810 | 830 | 22,000 | 4,150 |
| 1996-03-04 | 839 | 839 | 821 | 821 | 11,000 | 4,105 |
| 1996-03-01 | 845 | 845 | 839 | 839 | 8,000 | 4,195 |
| 1996-02-29 | 855 | 856 | 845 | 850 | 11,000 | 4,250 |
| 1996-02-28 | 830 | 865 | 830 | 860 | 17,000 | 4,300 |
| 1996-02-27 | 830 | 830 | 830 | 830 | 16,000 | 4,150 |
| 1996-02-26 | 841 | 841 | 830 | 830 | 9,000 | 4,150 |
| 1996-02-23 | 830 | 833 | 830 | 830 | 10,000 | 4,150 |
| 1996-02-22 | 830 | 833 | 830 | 833 | 10,000 | 4,165 |
| 1996-02-21 | 835 | 836 | 830 | 830 | 17,000 | 4,150 |
| 1996-02-20 | 830 | 835 | 830 | 830 | 10,000 | 4,150 |
| 1996-02-19 | 860 | 860 | 845 | 845 | 19,000 | 4,225 |
| 1996-02-16 | 850 | 860 | 844 | 850 | 35,000 | 4,250 |
| 1996-02-15 | 833 | 868 | 831 | 855 | 41,000 | 4,275 |
| 1996-02-14 | 835 | 835 | 830 | 833 | 18,000 | 4,165 |
| 1996-02-13 | 860 | 864 | 838 | 839 | 15,000 | 4,195 |
| 1996-02-09 | 870 | 870 | 864 | 865 | 31,000 | 4,325 |
| 1996-02-08 | 848 | 860 | 848 | 855 | 26,000 | 4,275 |
| 1996-02-07 | 820 | 830 | 815 | 823 | 31,000 | 4,115 |
| 1996-02-06 | 815 | 821 | 815 | 820 | 35,000 | 4,100 |
| 1996-02-05 | 842 | 852 | 820 | 820 | 26,000 | 4,100 |
| 1996-02-02 | 830 | 850 | 830 | 842 | 63,000 | 4,210 |
| 1996-02-01 | 830 | 870 | 830 | 830 | 44,000 | 4,150 |
| 1996-01-31 | 850 | 860 | 830 | 830 | 65,000 | 4,150 |
| 1996-01-30 | 859 | 890 | 859 | 880 | 86,000 | 4,400 |
| 1996-01-29 | 945 | 945 | 900 | 909 | 48,000 | 4,545 |
| 1996-01-26 | 919 | 945 | 900 | 945 | 122,000 | 4,725 |
| 1996-01-25 | 945 | 953 | 925 | 925 | 96,000 | 4,625 |
| 1996-01-24 | 898 | 953 | 898 | 950 | 214,000 | 4,750 |
| 1996-01-23 | 934 | 945 | 908 | 908 | 209,000 | 4,540 |
| 1996-01-22 | 1,030 | 1,030 | 963 | 969 | 203,000 | 4,845 |
| 1996-01-19 | 1,030 | 1,050 | 990 | 1,040 | 585,000 | 5,200 |
| 1996-01-18 | 1,010 | 1,060 | 985 | 1,030 | 553,000 | 5,150 |
| 1996-01-17 | 1,000 | 1,040 | 970 | 1,020 | 607,000 | 5,100 |
| 1996-01-16 | 1,040 | 1,080 | 1,000 | 1,030 | 796,000 | 5,150 |
| 1996-01-12 | 945 | 1,040 | 943 | 1,040 | 1,636,000 | 5,200 |
| 1996-01-11 | 855 | 935 | 849 | 935 | 1,119,000 | 4,675 |
| 1996-01-10 | 780 | 879 | 780 | 860 | 592,000 | 4,300 |
| 1996-01-09 | 730 | 780 | 730 | 780 | 136,000 | 3,900 |
| 1996-01-08 | 768 | 768 | 726 | 731 | 112,000 | 3,655 |
| 1996-01-05 | 785 | 789 | 756 | 773 | 174,000 | 3,865 |
| 1996-01-04 | 785 | 800 | 765 | 800 | 243,000 | 4,000 |
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
