7975 (株)リヒトラブ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 195 | 199 | 190 | 190 | 38,000 | 950 |
| 1997-12-29 | 180 | 180 | 170 | 180 | 115,000 | 900 |
| 1997-12-26 | 201 | 201 | 175 | 175 | 98,000 | 875 |
| 1997-12-25 | 187 | 195 | 182 | 189 | 124,000 | 945 |
| 1997-12-24 | 151 | 157 | 151 | 155 | 597,000 | 775 |
| 1997-12-22 | 200 | 200 | 200 | 200 | 26,000 | 1,000 |
| 1997-12-17 | 375 | 375 | 370 | 373 | 11,000 | 1,865 |
| 1997-12-16 | 385 | 385 | 385 | 385 | 8,000 | 1,925 |
| 1997-12-15 | 370 | 385 | 370 | 385 | 17,000 | 1,925 |
| 1997-12-12 | 353 | 370 | 351 | 370 | 25,000 | 1,850 |
| 1997-12-11 | 363 | 363 | 363 | 363 | 9,000 | 1,815 |
| 1997-12-10 | 315 | 315 | 315 | 315 | 337,000 | 1,575 |
| 1997-12-08 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1997-12-04 | 459 | 460 | 459 | 460 | 3,000 | 2,300 |
| 1997-12-02 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1997-12-01 | 474 | 480 | 474 | 480 | 2,000 | 2,400 |
| 1997-11-27 | 479 | 484 | 479 | 484 | 5,000 | 2,420 |
| 1997-11-26 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 1997-11-25 | 482 | 489 | 482 | 489 | 6,000 | 2,445 |
| 1997-11-20 | 500 | 500 | 490 | 490 | 9,000 | 2,450 |
| 1997-11-18 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1997-11-17 | 482 | 500 | 480 | 500 | 12,000 | 2,500 |
| 1997-11-14 | 492 | 500 | 487 | 487 | 5,000 | 2,435 |
| 1997-11-13 | 487 | 489 | 487 | 487 | 8,000 | 2,435 |
| 1997-11-11 | 456 | 492 | 456 | 492 | 10,000 | 2,460 |
| 1997-11-07 | 484 | 491 | 484 | 491 | 3,000 | 2,455 |
| 1997-11-06 | 492 | 492 | 472 | 480 | 8,000 | 2,400 |
| 1997-11-05 | 492 | 492 | 487 | 487 | 3,000 | 2,435 |
| 1997-10-31 | 491 | 491 | 487 | 487 | 2,000 | 2,435 |
| 1997-10-28 | 517 | 517 | 517 | 517 | 2,000 | 2,585 |
| 1997-10-27 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 1997-10-24 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1997-10-23 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1997-10-22 | 520 | 520 | 520 | 520 | 5,000 | 2,600 |
| 1997-10-20 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 1997-10-17 | 520 | 529 | 520 | 529 | 4,000 | 2,645 |
| 1997-10-16 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1997-10-15 | 513 | 513 | 510 | 513 | 6,000 | 2,565 |
| 1997-10-14 | 506 | 519 | 506 | 519 | 8,000 | 2,595 |
| 1997-10-13 | 500 | 508 | 500 | 508 | 9,000 | 2,540 |
| 1997-10-09 | 499 | 500 | 490 | 500 | 5,000 | 2,500 |
| 1997-10-08 | 485 | 485 | 480 | 480 | 4,000 | 2,400 |
| 1997-10-07 | 501 | 501 | 490 | 490 | 3,000 | 2,450 |
| 1997-10-06 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 1997-10-03 | 497 | 500 | 497 | 500 | 5,000 | 2,500 |
| 1997-10-02 | 495 | 507 | 489 | 507 | 10,000 | 2,535 |
| 1997-10-01 | 483 | 500 | 480 | 498 | 17,000 | 2,490 |
| 1997-09-30 | 490 | 490 | 488 | 488 | 9,000 | 2,440 |
| 1997-09-29 | 500 | 509 | 500 | 500 | 12,000 | 2,500 |
| 1997-09-26 | 538 | 538 | 510 | 531 | 18,000 | 2,655 |
| 1997-09-25 | 548 | 548 | 545 | 545 | 3,000 | 2,725 |
| 1997-09-24 | 539 | 548 | 539 | 548 | 3,000 | 2,740 |
| 1997-09-22 | 529 | 539 | 529 | 539 | 6,000 | 2,695 |
| 1997-09-19 | 549 | 549 | 539 | 539 | 6,000 | 2,695 |
| 1997-09-18 | 533 | 533 | 520 | 530 | 37,000 | 2,650 |
| 1997-09-17 | 550 | 550 | 540 | 540 | 14,000 | 2,700 |
| 1997-09-16 | 559 | 559 | 550 | 550 | 14,000 | 2,750 |
| 1997-09-12 | 559 | 560 | 559 | 559 | 19,000 | 2,795 |
| 1997-09-11 | 564 | 564 | 564 | 564 | 1,000 | 2,820 |
| 1997-09-10 | 560 | 560 | 560 | 560 | 4,000 | 2,800 |
| 1997-09-09 | 541 | 560 | 534 | 560 | 20,000 | 2,800 |
| 1997-09-05 | 559 | 559 | 559 | 559 | 1,000 | 2,795 |
| 1997-09-04 | 541 | 541 | 541 | 541 | 4,000 | 2,705 |
| 1997-09-03 | 550 | 560 | 545 | 560 | 14,000 | 2,800 |
| 1997-09-02 | 560 | 560 | 550 | 560 | 6,000 | 2,800 |
| 1997-09-01 | 551 | 551 | 551 | 551 | 3,000 | 2,755 |
| 1997-08-28 | 570 | 570 | 570 | 570 | 4,000 | 2,850 |
| 1997-08-27 | 570 | 572 | 551 | 570 | 10,000 | 2,850 |
| 1997-08-26 | 550 | 574 | 550 | 570 | 11,000 | 2,850 |
| 1997-08-25 | 550 | 550 | 550 | 550 | 7,000 | 2,750 |
| 1997-08-22 | 545 | 550 | 531 | 550 | 12,000 | 2,750 |
| 1997-08-21 | 554 | 554 | 554 | 554 | 1,000 | 2,770 |
| 1997-08-20 | 556 | 556 | 555 | 555 | 5,000 | 2,775 |
| 1997-08-19 | 568 | 568 | 565 | 565 | 4,000 | 2,825 |
| 1997-08-18 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 1997-08-15 | 551 | 575 | 545 | 575 | 32,000 | 2,875 |
| 1997-08-14 | 545 | 550 | 545 | 550 | 3,000 | 2,750 |
| 1997-08-13 | 548 | 555 | 540 | 555 | 23,000 | 2,775 |
| 1997-08-12 | 538 | 549 | 538 | 549 | 7,000 | 2,745 |
| 1997-08-11 | 555 | 555 | 537 | 541 | 14,000 | 2,705 |
| 1997-08-08 | 561 | 561 | 555 | 560 | 14,000 | 2,800 |
| 1997-08-07 | 575 | 575 | 561 | 570 | 14,000 | 2,850 |
| 1997-08-06 | 597 | 597 | 595 | 596 | 34,000 | 2,980 |
| 1997-08-05 | 580 | 610 | 580 | 600 | 90,000 | 3,000 |
| 1997-08-04 | 590 | 590 | 575 | 588 | 15,000 | 2,940 |
| 1997-08-01 | 585 | 585 | 580 | 580 | 14,000 | 2,900 |
| 1997-07-31 | 584 | 584 | 570 | 584 | 38,000 | 2,920 |
| 1997-07-30 | 598 | 598 | 573 | 577 | 29,000 | 2,885 |
| 1997-07-29 | 600 | 610 | 580 | 593 | 71,000 | 2,965 |
| 1997-07-28 | 570 | 599 | 570 | 599 | 107,000 | 2,995 |
| 1997-07-25 | 555 | 580 | 550 | 580 | 108,000 | 2,900 |
| 1997-07-24 | 551 | 551 | 545 | 545 | 10,000 | 2,725 |
| 1997-07-23 | 555 | 555 | 545 | 550 | 5,000 | 2,750 |
| 1997-07-22 | 550 | 551 | 542 | 549 | 12,000 | 2,745 |
| 1997-07-18 | 560 | 560 | 540 | 550 | 21,000 | 2,750 |
| 1997-07-17 | 555 | 568 | 548 | 550 | 73,000 | 2,750 |
| 1997-07-16 | 530 | 559 | 530 | 550 | 47,000 | 2,750 |
| 1997-07-15 | 519 | 525 | 518 | 525 | 8,000 | 2,625 |
| 1997-07-14 | 500 | 500 | 500 | 500 | 6,000 | 2,500 |
| 1997-07-10 | 481 | 500 | 481 | 500 | 6,000 | 2,500 |
| 1997-07-09 | 475 | 480 | 475 | 480 | 11,000 | 2,400 |
| 1997-07-04 | 501 | 501 | 500 | 500 | 8,000 | 2,500 |
| 1997-07-02 | 512 | 512 | 501 | 505 | 13,000 | 2,525 |
| 1997-07-01 | 510 | 510 | 502 | 502 | 13,000 | 2,510 |
| 1997-06-27 | 520 | 520 | 520 | 520 | 5,000 | 2,600 |
| 1997-06-25 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 1997-06-24 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1997-06-23 | 513 | 513 | 502 | 502 | 3,000 | 2,510 |
| 1997-06-20 | 535 | 535 | 510 | 511 | 6,000 | 2,555 |
| 1997-06-19 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 1997-06-18 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 1997-06-17 | 540 | 540 | 540 | 540 | 7,000 | 2,700 |
| 1997-06-16 | 547 | 547 | 540 | 540 | 17,000 | 2,700 |
| 1997-06-13 | 545 | 547 | 535 | 547 | 14,000 | 2,735 |
| 1997-06-12 | 556 | 559 | 535 | 535 | 13,000 | 2,675 |
| 1997-06-11 | 520 | 572 | 518 | 550 | 52,000 | 2,750 |
| 1997-06-10 | 510 | 515 | 510 | 515 | 23,000 | 2,575 |
| 1997-06-09 | 520 | 520 | 511 | 511 | 3,000 | 2,555 |
| 1997-06-06 | 514 | 514 | 511 | 511 | 19,000 | 2,555 |
| 1997-06-05 | 512 | 513 | 512 | 513 | 8,000 | 2,565 |
| 1997-06-04 | 514 | 514 | 513 | 513 | 5,000 | 2,565 |
| 1997-06-03 | 525 | 525 | 514 | 514 | 3,000 | 2,570 |
| 1997-06-02 | 524 | 524 | 524 | 524 | 1,000 | 2,620 |
| 1997-05-30 | 523 | 524 | 523 | 524 | 2,000 | 2,620 |
| 1997-05-29 | 519 | 519 | 513 | 515 | 13,000 | 2,575 |
| 1997-05-28 | 520 | 520 | 519 | 519 | 6,000 | 2,595 |
| 1997-05-27 | 520 | 520 | 519 | 519 | 7,000 | 2,595 |
| 1997-05-26 | 515 | 519 | 515 | 519 | 7,000 | 2,595 |
| 1997-05-23 | 511 | 511 | 511 | 511 | 2,000 | 2,555 |
| 1997-05-22 | 511 | 511 | 511 | 511 | 6,000 | 2,555 |
| 1997-05-21 | 511 | 515 | 511 | 511 | 8,000 | 2,555 |
| 1997-05-20 | 508 | 516 | 508 | 511 | 22,000 | 2,555 |
| 1997-05-19 | 500 | 507 | 500 | 505 | 14,000 | 2,525 |
| 1997-05-16 | 505 | 505 | 500 | 500 | 4,000 | 2,500 |
| 1997-05-15 | 499 | 499 | 498 | 499 | 4,000 | 2,495 |
| 1997-05-14 | 508 | 509 | 498 | 498 | 8,000 | 2,490 |
| 1997-05-13 | 478 | 509 | 478 | 509 | 15,000 | 2,545 |
| 1997-05-12 | 480 | 480 | 475 | 475 | 2,000 | 2,375 |
| 1997-05-09 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1997-05-08 | 481 | 487 | 480 | 480 | 5,000 | 2,400 |
| 1997-05-07 | 481 | 481 | 480 | 480 | 3,000 | 2,400 |
| 1997-05-06 | 510 | 510 | 501 | 501 | 16,000 | 2,505 |
| 1997-05-02 | 497 | 500 | 497 | 500 | 7,000 | 2,500 |
| 1997-05-01 | 472 | 472 | 472 | 472 | 217,000 | 2,360 |
| 1997-04-30 | 461 | 463 | 461 | 462 | 5,000 | 2,310 |
| 1997-04-28 | 477 | 477 | 460 | 460 | 8,000 | 2,300 |
| 1997-04-25 | 476 | 477 | 476 | 477 | 7,000 | 2,385 |
| 1997-04-24 | 477 | 477 | 475 | 477 | 3,000 | 2,385 |
| 1997-04-22 | 477 | 477 | 471 | 477 | 12,000 | 2,385 |
| 1997-04-18 | 432 | 455 | 432 | 455 | 6,000 | 2,275 |
| 1997-04-17 | 435 | 440 | 426 | 426 | 32,000 | 2,130 |
| 1997-04-16 | 430 | 430 | 425 | 430 | 7,000 | 2,150 |
| 1997-04-15 | 440 | 440 | 439 | 440 | 16,000 | 2,200 |
| 1997-04-14 | 460 | 460 | 440 | 440 | 9,000 | 2,200 |
| 1997-04-11 | 459 | 459 | 459 | 459 | 1,000 | 2,295 |
| 1997-04-10 | 465 | 480 | 465 | 480 | 19,000 | 2,400 |
| 1997-04-09 | 470 | 480 | 460 | 480 | 11,000 | 2,400 |
| 1997-04-08 | 485 | 485 | 470 | 470 | 6,000 | 2,350 |
| 1997-04-07 | 486 | 486 | 485 | 485 | 7,000 | 2,425 |
| 1997-04-04 | 488 | 488 | 485 | 485 | 11,000 | 2,425 |
| 1997-04-03 | 493 | 497 | 492 | 497 | 5,000 | 2,485 |
| 1997-04-02 | 493 | 493 | 487 | 493 | 6,000 | 2,465 |
| 1997-04-01 | 493 | 493 | 488 | 493 | 4,000 | 2,465 |
| 1997-03-31 | 485 | 493 | 485 | 493 | 2,000 | 2,465 |
| 1997-03-28 | 490 | 493 | 485 | 493 | 12,000 | 2,465 |
| 1997-03-27 | 495 | 496 | 490 | 490 | 10,000 | 2,450 |
| 1997-03-26 | 477 | 490 | 477 | 490 | 4,000 | 2,450 |
| 1997-03-25 | 476 | 476 | 476 | 476 | 3,000 | 2,380 |
| 1997-03-24 | 480 | 480 | 476 | 476 | 11,000 | 2,380 |
| 1997-03-21 | 499 | 499 | 490 | 495 | 3,000 | 2,475 |
| 1997-03-19 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1997-03-18 | 501 | 501 | 500 | 500 | 11,000 | 2,500 |
| 1997-03-17 | 500 | 500 | 500 | 500 | 8,000 | 2,500 |
| 1997-03-14 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1997-03-13 | 519 | 519 | 500 | 500 | 3,000 | 2,500 |
| 1997-03-12 | 500 | 500 | 497 | 500 | 7,000 | 2,500 |
| 1997-03-11 | 500 | 500 | 486 | 486 | 6,000 | 2,430 |
| 1997-03-10 | 507 | 507 | 500 | 500 | 8,000 | 2,500 |
| 1997-03-07 | 495 | 507 | 494 | 507 | 12,000 | 2,535 |
| 1997-03-06 | 513 | 513 | 507 | 507 | 4,000 | 2,535 |
| 1997-03-05 | 517 | 517 | 516 | 516 | 8,000 | 2,580 |
| 1997-03-04 | 519 | 519 | 517 | 517 | 8,000 | 2,585 |
| 1997-03-03 | 518 | 520 | 518 | 518 | 6,000 | 2,590 |
| 1997-02-28 | 520 | 521 | 517 | 517 | 15,000 | 2,585 |
| 1997-02-27 | 520 | 520 | 517 | 517 | 2,000 | 2,585 |
| 1997-02-26 | 523 | 523 | 513 | 520 | 14,000 | 2,600 |
| 1997-02-25 | 535 | 535 | 513 | 513 | 5,000 | 2,565 |
| 1997-02-24 | 545 | 545 | 533 | 533 | 4,000 | 2,665 |
| 1997-02-21 | 525 | 568 | 525 | 532 | 43,000 | 2,660 |
| 1997-02-20 | 520 | 525 | 510 | 525 | 18,000 | 2,625 |
| 1997-02-19 | 551 | 551 | 521 | 545 | 24,000 | 2,725 |
| 1997-02-18 | 576 | 576 | 550 | 550 | 19,000 | 2,750 |
| 1997-02-17 | 592 | 612 | 561 | 561 | 105,000 | 2,805 |
| 1997-02-14 | 580 | 619 | 566 | 590 | 138,000 | 2,950 |
| 1997-02-13 | 567 | 610 | 567 | 600 | 151,000 | 3,000 |
| 1997-02-12 | 480 | 530 | 479 | 525 | 54,000 | 2,625 |
| 1997-02-10 | 451 | 461 | 451 | 461 | 5,000 | 2,305 |
| 1997-02-07 | 451 | 451 | 451 | 451 | 7,000 | 2,255 |
| 1997-02-06 | 458 | 459 | 455 | 455 | 4,000 | 2,275 |
| 1997-02-05 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1997-02-04 | 465 | 465 | 455 | 455 | 2,000 | 2,275 |
| 1997-02-03 | 450 | 451 | 450 | 451 | 2,000 | 2,255 |
| 1997-01-31 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1997-01-30 | 450 | 455 | 450 | 450 | 10,000 | 2,250 |
| 1997-01-29 | 464 | 464 | 450 | 450 | 3,000 | 2,250 |
| 1997-01-28 | 460 | 466 | 460 | 466 | 5,000 | 2,330 |
| 1997-01-27 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 1997-01-24 | 465 | 465 | 460 | 460 | 7,000 | 2,300 |
| 1997-01-23 | 464 | 465 | 464 | 465 | 3,000 | 2,325 |
| 1997-01-22 | 475 | 475 | 465 | 465 | 11,000 | 2,325 |
| 1997-01-20 | 490 | 490 | 480 | 480 | 15,000 | 2,400 |
| 1997-01-17 | 466 | 497 | 466 | 490 | 79,000 | 2,450 |
| 1997-01-16 | 457 | 461 | 456 | 460 | 8,000 | 2,300 |
| 1997-01-14 | 448 | 448 | 436 | 447 | 14,000 | 2,235 |
| 1997-01-13 | 431 | 431 | 422 | 423 | 8,000 | 2,115 |
| 1997-01-10 | 442 | 442 | 422 | 422 | 25,000 | 2,110 |
| 1997-01-09 | 475 | 475 | 475 | 475 | 6,000 | 2,375 |
| 1997-01-08 | 499 | 499 | 480 | 480 | 8,000 | 2,400 |
| 1997-01-07 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
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
