7975 (株)リヒトラブ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 1998-12-28 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 1998-12-25 | 260 | 260 | 260 | 260 | 14,000 | 1,300 |
| 1998-12-24 | 259 | 260 | 259 | 260 | 8,000 | 1,300 |
| 1998-12-22 | 259 | 260 | 259 | 259 | 7,000 | 1,295 |
| 1998-12-21 | 259 | 260 | 259 | 259 | 9,000 | 1,295 |
| 1998-12-18 | 260 | 260 | 250 | 259 | 19,000 | 1,295 |
| 1998-12-17 | 255 | 255 | 255 | 255 | 5,000 | 1,275 |
| 1998-12-16 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 1998-12-15 | 245 | 250 | 245 | 250 | 2,000 | 1,250 |
| 1998-12-14 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 1998-12-11 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 1998-12-10 | 245 | 245 | 245 | 245 | 4,000 | 1,225 |
| 1998-12-09 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 1998-12-08 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 1998-12-04 | 240 | 253 | 240 | 253 | 3,000 | 1,265 |
| 1998-12-03 | 253 | 253 | 250 | 250 | 2,000 | 1,250 |
| 1998-12-02 | 255 | 255 | 248 | 248 | 2,000 | 1,240 |
| 1998-12-01 | 250 | 255 | 250 | 255 | 2,000 | 1,275 |
| 1998-11-30 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1998-11-27 | 247 | 248 | 245 | 248 | 6,000 | 1,240 |
| 1998-11-26 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 1998-11-25 | 246 | 246 | 245 | 245 | 10,000 | 1,225 |
| 1998-11-24 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 1998-11-20 | 245 | 248 | 245 | 248 | 5,000 | 1,240 |
| 1998-11-19 | 240 | 248 | 240 | 248 | 12,000 | 1,240 |
| 1998-11-18 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1998-11-17 | 230 | 235 | 230 | 235 | 6,000 | 1,175 |
| 1998-11-16 | 230 | 235 | 230 | 230 | 18,000 | 1,150 |
| 1998-11-13 | 222 | 230 | 222 | 230 | 16,000 | 1,150 |
| 1998-11-12 | 222 | 222 | 222 | 222 | 3,000 | 1,110 |
| 1998-11-11 | 222 | 222 | 222 | 222 | 3,000 | 1,110 |
| 1998-11-10 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 1998-11-09 | 221 | 221 | 221 | 221 | 2,000 | 1,105 |
| 1998-11-06 | 226 | 240 | 226 | 240 | 8,000 | 1,200 |
| 1998-11-04 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1998-11-02 | 220 | 240 | 220 | 240 | 2,000 | 1,200 |
| 1998-10-30 | 211 | 211 | 211 | 211 | 5,000 | 1,055 |
| 1998-10-29 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 1998-10-28 | 248 | 248 | 248 | 248 | 3,000 | 1,240 |
| 1998-10-27 | 248 | 248 | 248 | 248 | 8,000 | 1,240 |
| 1998-10-26 | 250 | 250 | 250 | 250 | 10,000 | 1,250 |
| 1998-10-23 | 235 | 250 | 235 | 250 | 5,000 | 1,250 |
| 1998-10-22 | 220 | 235 | 220 | 235 | 2,000 | 1,175 |
| 1998-10-21 | 228 | 236 | 228 | 236 | 3,000 | 1,180 |
| 1998-10-20 | 225 | 225 | 210 | 210 | 2,000 | 1,050 |
| 1998-10-16 | 219 | 219 | 203 | 203 | 8,000 | 1,015 |
| 1998-10-15 | 229 | 229 | 219 | 219 | 13,000 | 1,095 |
| 1998-10-14 | 229 | 229 | 229 | 229 | 8,000 | 1,145 |
| 1998-10-13 | 229 | 230 | 206 | 230 | 14,000 | 1,150 |
| 1998-10-12 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 1998-10-09 | 202 | 220 | 202 | 210 | 17,000 | 1,050 |
| 1998-10-08 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 1998-10-07 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 1998-10-06 | 210 | 210 | 200 | 200 | 4,000 | 1,000 |
| 1998-10-02 | 185 | 230 | 185 | 229 | 53,000 | 1,145 |
| 1998-10-01 | 220 | 220 | 220 | 220 | 6,000 | 1,100 |
| 1998-09-30 | 221 | 243 | 221 | 243 | 4,000 | 1,215 |
| 1998-09-29 | 240 | 251 | 231 | 251 | 6,000 | 1,255 |
| 1998-09-28 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1998-09-25 | 251 | 251 | 250 | 250 | 5,000 | 1,250 |
| 1998-09-22 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 1998-09-21 | 260 | 260 | 255 | 260 | 14,000 | 1,300 |
| 1998-09-18 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1998-09-17 | 256 | 256 | 256 | 256 | 13,000 | 1,280 |
| 1998-09-16 | 257 | 257 | 255 | 256 | 11,000 | 1,280 |
| 1998-09-14 | 234 | 258 | 234 | 257 | 13,000 | 1,285 |
| 1998-09-11 | 234 | 234 | 234 | 234 | 6,000 | 1,170 |
| 1998-09-10 | 234 | 234 | 234 | 234 | 3,000 | 1,170 |
| 1998-09-09 | 235 | 235 | 231 | 231 | 3,000 | 1,155 |
| 1998-09-08 | 231 | 249 | 230 | 231 | 5,000 | 1,155 |
| 1998-09-07 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1998-09-04 | 231 | 240 | 230 | 231 | 12,000 | 1,155 |
| 1998-09-03 | 251 | 252 | 251 | 251 | 4,000 | 1,255 |
| 1998-09-02 | 258 | 258 | 258 | 258 | 3,000 | 1,290 |
| 1998-09-01 | 230 | 230 | 230 | 230 | 8,000 | 1,150 |
| 1998-08-31 | 251 | 251 | 251 | 251 | 3,000 | 1,255 |
| 1998-08-28 | 252 | 264 | 251 | 264 | 3,000 | 1,320 |
| 1998-08-27 | 252 | 255 | 252 | 255 | 3,000 | 1,275 |
| 1998-08-26 | 269 | 269 | 268 | 268 | 10,000 | 1,340 |
| 1998-08-25 | 268 | 268 | 268 | 268 | 6,000 | 1,340 |
| 1998-08-24 | 268 | 268 | 268 | 268 | 6,000 | 1,340 |
| 1998-08-21 | 250 | 271 | 250 | 270 | 5,000 | 1,350 |
| 1998-08-20 | 250 | 269 | 250 | 269 | 2,000 | 1,345 |
| 1998-08-19 | 269 | 269 | 269 | 269 | 3,000 | 1,345 |
| 1998-08-18 | 270 | 278 | 270 | 270 | 15,000 | 1,350 |
| 1998-08-17 | 270 | 280 | 270 | 280 | 15,000 | 1,400 |
| 1998-08-14 | 270 | 272 | 270 | 272 | 11,000 | 1,360 |
| 1998-08-13 | 241 | 274 | 241 | 274 | 13,000 | 1,370 |
| 1998-08-12 | 250 | 250 | 240 | 240 | 15,000 | 1,200 |
| 1998-08-11 | 250 | 265 | 231 | 265 | 10,000 | 1,325 |
| 1998-08-10 | 260 | 260 | 250 | 250 | 5,000 | 1,250 |
| 1998-08-07 | 260 | 265 | 260 | 265 | 2,000 | 1,325 |
| 1998-08-06 | 270 | 270 | 260 | 260 | 12,000 | 1,300 |
| 1998-08-05 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 1998-08-04 | 285 | 285 | 280 | 280 | 4,000 | 1,400 |
| 1998-08-03 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1998-07-31 | 289 | 289 | 289 | 289 | 2,000 | 1,445 |
| 1998-07-30 | 280 | 290 | 280 | 290 | 12,000 | 1,450 |
| 1998-07-29 | 285 | 285 | 280 | 280 | 8,000 | 1,400 |
| 1998-07-28 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1998-07-27 | 286 | 286 | 285 | 285 | 10,000 | 1,425 |
| 1998-07-24 | 280 | 289 | 280 | 289 | 18,000 | 1,445 |
| 1998-07-23 | 280 | 280 | 280 | 280 | 7,000 | 1,400 |
| 1998-07-22 | 290 | 290 | 275 | 275 | 23,000 | 1,375 |
| 1998-07-21 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 1998-07-17 | 285 | 285 | 285 | 285 | 12,000 | 1,425 |
| 1998-07-16 | 280 | 285 | 280 | 285 | 5,000 | 1,425 |
| 1998-07-15 | 280 | 280 | 275 | 275 | 10,000 | 1,375 |
| 1998-07-14 | 284 | 285 | 280 | 280 | 6,000 | 1,400 |
| 1998-07-13 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 1998-07-10 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 1998-07-09 | 281 | 281 | 280 | 280 | 7,000 | 1,400 |
| 1998-07-08 | 289 | 289 | 288 | 288 | 6,000 | 1,440 |
| 1998-07-07 | 289 | 289 | 288 | 289 | 4,000 | 1,445 |
| 1998-07-06 | 271 | 290 | 271 | 290 | 2,000 | 1,450 |
| 1998-07-03 | 290 | 290 | 286 | 286 | 7,000 | 1,430 |
| 1998-07-02 | 292 | 292 | 289 | 289 | 10,000 | 1,445 |
| 1998-07-01 | 281 | 289 | 281 | 289 | 14,000 | 1,445 |
| 1998-06-30 | 280 | 280 | 280 | 280 | 10,000 | 1,400 |
| 1998-06-29 | 275 | 275 | 275 | 275 | 5,000 | 1,375 |
| 1998-06-26 | 270 | 275 | 270 | 275 | 20,000 | 1,375 |
| 1998-06-25 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
| 1998-06-24 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
| 1998-06-23 | 255 | 260 | 255 | 260 | 6,000 | 1,300 |
| 1998-06-22 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 1998-06-19 | 253 | 253 | 253 | 253 | 5,000 | 1,265 |
| 1998-06-18 | 252 | 253 | 252 | 253 | 2,000 | 1,265 |
| 1998-06-17 | 252 | 252 | 251 | 251 | 4,000 | 1,255 |
| 1998-06-16 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 1998-06-15 | 251 | 251 | 251 | 251 | 7,000 | 1,255 |
| 1998-06-12 | 256 | 256 | 251 | 251 | 5,000 | 1,255 |
| 1998-06-11 | 251 | 251 | 251 | 251 | 2,000 | 1,255 |
| 1998-06-10 | 251 | 251 | 251 | 251 | 4,000 | 1,255 |
| 1998-06-09 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1998-06-05 | 250 | 250 | 250 | 250 | 7,000 | 1,250 |
| 1998-06-04 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 1998-06-02 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 1998-06-01 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 1998-05-29 | 271 | 280 | 271 | 280 | 2,000 | 1,400 |
| 1998-05-28 | 271 | 271 | 271 | 271 | 2,000 | 1,355 |
| 1998-05-26 | 280 | 280 | 270 | 270 | 17,000 | 1,350 |
| 1998-05-25 | 280 | 280 | 280 | 280 | 7,000 | 1,400 |
| 1998-05-22 | 273 | 280 | 273 | 280 | 8,000 | 1,400 |
| 1998-05-21 | 273 | 273 | 273 | 273 | 10,000 | 1,365 |
| 1998-05-20 | 270 | 273 | 270 | 273 | 4,000 | 1,365 |
| 1998-05-19 | 275 | 275 | 270 | 270 | 2,000 | 1,350 |
| 1998-05-18 | 264 | 270 | 264 | 270 | 3,000 | 1,350 |
| 1998-05-15 | 264 | 264 | 264 | 264 | 2,000 | 1,320 |
| 1998-05-14 | 264 | 264 | 264 | 264 | 4,000 | 1,320 |
| 1998-05-13 | 264 | 264 | 264 | 264 | 11,000 | 1,320 |
| 1998-05-11 | 254 | 264 | 251 | 264 | 5,000 | 1,320 |
| 1998-05-08 | 250 | 254 | 250 | 254 | 2,000 | 1,270 |
| 1998-05-07 | 253 | 254 | 250 | 250 | 5,000 | 1,250 |
| 1998-05-06 | 270 | 270 | 254 | 254 | 9,000 | 1,270 |
| 1998-05-01 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 1998-04-30 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1998-04-28 | 272 | 272 | 270 | 270 | 10,000 | 1,350 |
| 1998-04-27 | 272 | 272 | 272 | 272 | 7,000 | 1,360 |
| 1998-04-23 | 272 | 272 | 272 | 272 | 8,000 | 1,360 |
| 1998-04-22 | 276 | 276 | 272 | 272 | 10,000 | 1,360 |
| 1998-04-21 | 277 | 280 | 275 | 276 | 16,000 | 1,380 |
| 1998-04-20 | 276 | 280 | 275 | 277 | 11,000 | 1,385 |
| 1998-04-17 | 265 | 269 | 265 | 269 | 13,000 | 1,345 |
| 1998-04-16 | 265 | 269 | 260 | 265 | 6,000 | 1,325 |
| 1998-04-15 | 260 | 261 | 260 | 260 | 6,000 | 1,300 |
| 1998-04-14 | 260 | 260 | 260 | 260 | 9,000 | 1,300 |
| 1998-04-13 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 1998-04-09 | 260 | 260 | 250 | 250 | 2,000 | 1,250 |
| 1998-04-08 | 251 | 260 | 250 | 260 | 8,000 | 1,300 |
| 1998-04-06 | 230 | 230 | 230 | 230 | 7,000 | 1,150 |
| 1998-04-03 | 212 | 220 | 212 | 220 | 65,000 | 1,100 |
| 1998-04-02 | 238 | 238 | 217 | 220 | 19,000 | 1,100 |
| 1998-04-01 | 250 | 252 | 235 | 235 | 13,000 | 1,175 |
| 1998-03-31 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1998-03-30 | 270 | 270 | 270 | 270 | 8,000 | 1,350 |
| 1998-03-27 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 1998-03-25 | 260 | 270 | 260 | 270 | 4,000 | 1,350 |
| 1998-03-24 | 265 | 265 | 260 | 260 | 13,000 | 1,300 |
| 1998-03-23 | 266 | 266 | 265 | 265 | 8,000 | 1,325 |
| 1998-03-20 | 275 | 275 | 270 | 270 | 22,000 | 1,350 |
| 1998-03-19 | 285 | 285 | 278 | 280 | 12,000 | 1,400 |
| 1998-03-18 | 290 | 290 | 285 | 285 | 17,000 | 1,425 |
| 1998-03-17 | 285 | 285 | 285 | 285 | 5,000 | 1,425 |
| 1998-03-16 | 277 | 290 | 277 | 285 | 9,000 | 1,425 |
| 1998-03-13 | 280 | 280 | 275 | 275 | 11,000 | 1,375 |
| 1998-03-12 | 280 | 280 | 280 | 280 | 10,000 | 1,400 |
| 1998-03-10 | 285 | 285 | 281 | 281 | 6,000 | 1,405 |
| 1998-03-09 | 293 | 293 | 282 | 282 | 8,000 | 1,410 |
| 1998-03-06 | 280 | 298 | 280 | 298 | 18,000 | 1,490 |
| 1998-03-05 | 291 | 291 | 282 | 283 | 7,000 | 1,415 |
| 1998-03-04 | 300 | 303 | 300 | 300 | 8,000 | 1,500 |
| 1998-03-03 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 1998-03-02 | 292 | 310 | 292 | 310 | 22,000 | 1,550 |
| 1998-02-27 | 290 | 290 | 282 | 290 | 8,000 | 1,450 |
| 1998-02-26 | 290 | 290 | 280 | 280 | 8,000 | 1,400 |
| 1998-02-25 | 293 | 293 | 290 | 290 | 5,000 | 1,450 |
| 1998-02-24 | 300 | 300 | 290 | 295 | 20,000 | 1,475 |
| 1998-02-23 | 305 | 305 | 301 | 305 | 11,000 | 1,525 |
| 1998-02-20 | 300 | 303 | 295 | 300 | 15,000 | 1,500 |
| 1998-02-19 | 302 | 310 | 295 | 305 | 24,000 | 1,525 |
| 1998-02-18 | 301 | 310 | 301 | 302 | 9,000 | 1,510 |
| 1998-02-17 | 308 | 308 | 301 | 301 | 19,000 | 1,505 |
| 1998-02-16 | 313 | 319 | 306 | 307 | 45,000 | 1,535 |
| 1998-02-13 | 341 | 341 | 306 | 311 | 45,000 | 1,555 |
| 1998-02-12 | 315 | 335 | 310 | 335 | 99,000 | 1,675 |
| 1998-02-10 | 310 | 310 | 297 | 301 | 82,000 | 1,505 |
| 1998-02-09 | 298 | 306 | 290 | 305 | 101,000 | 1,525 |
| 1998-02-06 | 270 | 290 | 268 | 290 | 33,000 | 1,450 |
| 1998-02-05 | 255 | 260 | 254 | 260 | 21,000 | 1,300 |
| 1998-02-04 | 266 | 268 | 258 | 258 | 17,000 | 1,290 |
| 1998-02-03 | 267 | 267 | 260 | 261 | 15,000 | 1,305 |
| 1998-02-02 | 262 | 264 | 255 | 255 | 25,000 | 1,275 |
| 1998-01-30 | 260 | 261 | 246 | 255 | 36,000 | 1,275 |
| 1998-01-29 | 294 | 294 | 266 | 270 | 52,000 | 1,350 |
| 1998-01-28 | 310 | 310 | 282 | 289 | 90,000 | 1,445 |
| 1998-01-27 | 286 | 300 | 283 | 295 | 75,000 | 1,475 |
| 1998-01-26 | 259 | 280 | 251 | 268 | 116,000 | 1,340 |
| 1998-01-23 | 235 | 249 | 230 | 240 | 66,000 | 1,200 |
| 1998-01-22 | 250 | 250 | 235 | 235 | 50,000 | 1,175 |
| 1998-01-21 | 241 | 248 | 235 | 245 | 161,000 | 1,225 |
| 1998-01-20 | 203 | 235 | 198 | 221 | 393,000 | 1,105 |
| 1998-01-19 | 190 | 205 | 187 | 199 | 88,000 | 995 |
| 1998-01-16 | 173 | 189 | 173 | 187 | 48,000 | 935 |
| 1998-01-14 | 170 | 175 | 169 | 171 | 36,000 | 855 |
| 1998-01-13 | 175 | 175 | 169 | 169 | 75,000 | 845 |
| 1998-01-12 | 175 | 175 | 171 | 172 | 26,000 | 860 |
| 1998-01-09 | 175 | 178 | 175 | 176 | 35,000 | 880 |
| 1998-01-08 | 187 | 190 | 175 | 175 | 66,000 | 875 |
| 1998-01-07 | 190 | 190 | 175 | 182 | 57,000 | 910 |
| 1998-01-06 | 199 | 200 | 190 | 190 | 42,000 | 950 |
| 1998-01-05 | 200 | 200 | 190 | 200 | 19,000 | 1,000 |
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
