7975 (株)リヒトラブ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 1999-12-28 | 227 | 230 | 227 | 230 | 2,000 | 1,150 |
| 1999-12-27 | 241 | 241 | 225 | 225 | 19,000 | 1,125 |
| 1999-12-24 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 1999-12-22 | 246 | 246 | 246 | 246 | 13,000 | 1,230 |
| 1999-12-21 | 246 | 246 | 246 | 246 | 23,000 | 1,230 |
| 1999-12-20 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 1999-12-17 | 241 | 241 | 241 | 241 | 5,000 | 1,205 |
| 1999-12-15 | 241 | 245 | 241 | 241 | 9,000 | 1,205 |
| 1999-12-14 | 240 | 241 | 240 | 241 | 11,000 | 1,205 |
| 1999-12-10 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 1999-12-09 | 234 | 234 | 230 | 230 | 15,000 | 1,150 |
| 1999-12-07 | 236 | 249 | 236 | 249 | 2,000 | 1,245 |
| 1999-12-06 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 1999-12-03 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 1999-12-02 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 1999-12-01 | 240 | 240 | 233 | 233 | 3,000 | 1,165 |
| 1999-11-30 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 1999-11-29 | 245 | 245 | 245 | 245 | 3,000 | 1,225 |
| 1999-11-26 | 260 | 260 | 260 | 260 | 6,000 | 1,300 |
| 1999-11-25 | 270 | 270 | 270 | 270 | 6,000 | 1,350 |
| 1999-11-24 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 1999-11-22 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 1999-11-19 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 1999-11-18 | 268 | 268 | 262 | 268 | 12,000 | 1,340 |
| 1999-11-17 | 268 | 268 | 268 | 268 | 10,000 | 1,340 |
| 1999-11-16 | 269 | 269 | 269 | 269 | 7,000 | 1,345 |
| 1999-11-15 | 263 | 269 | 262 | 269 | 19,000 | 1,345 |
| 1999-11-10 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 1999-11-08 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 1999-11-05 | 256 | 262 | 256 | 262 | 6,000 | 1,310 |
| 1999-11-04 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1999-11-02 | 280 | 280 | 270 | 270 | 2,000 | 1,350 |
| 1999-11-01 | 280 | 280 | 273 | 273 | 4,000 | 1,365 |
| 1999-10-29 | 280 | 280 | 280 | 280 | 12,000 | 1,400 |
| 1999-10-28 | 280 | 280 | 280 | 280 | 7,000 | 1,400 |
| 1999-10-26 | 277 | 280 | 277 | 280 | 3,000 | 1,400 |
| 1999-10-25 | 276 | 277 | 276 | 277 | 2,000 | 1,385 |
| 1999-10-22 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 1999-10-21 | 275 | 275 | 274 | 274 | 6,000 | 1,370 |
| 1999-10-20 | 275 | 275 | 274 | 274 | 2,000 | 1,370 |
| 1999-10-19 | 274 | 275 | 274 | 274 | 31,000 | 1,370 |
| 1999-10-18 | 275 | 275 | 274 | 274 | 11,000 | 1,370 |
| 1999-10-15 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 1999-10-13 | 279 | 279 | 266 | 271 | 5,000 | 1,355 |
| 1999-10-12 | 261 | 261 | 261 | 261 | 7,000 | 1,305 |
| 1999-10-07 | 285 | 300 | 285 | 300 | 6,000 | 1,500 |
| 1999-10-06 | 276 | 290 | 276 | 290 | 2,000 | 1,450 |
| 1999-10-05 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 1999-10-04 | 290 | 290 | 285 | 285 | 3,000 | 1,425 |
| 1999-10-01 | 290 | 290 | 290 | 290 | 46,000 | 1,450 |
| 1999-09-29 | 290 | 290 | 290 | 290 | 6,000 | 1,450 |
| 1999-09-28 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1999-09-27 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 1999-09-22 | 290 | 290 | 290 | 290 | 6,000 | 1,450 |
| 1999-09-21 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 1999-09-20 | 291 | 291 | 290 | 290 | 2,000 | 1,450 |
| 1999-09-17 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 1999-09-16 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 1999-09-14 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 1999-09-13 | 300 | 300 | 300 | 300 | 17,000 | 1,500 |
| 1999-09-09 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1999-09-08 | 291 | 300 | 290 | 290 | 15,000 | 1,450 |
| 1999-09-06 | 291 | 291 | 291 | 291 | 2,000 | 1,455 |
| 1999-09-02 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1999-09-01 | 300 | 300 | 293 | 293 | 2,000 | 1,465 |
| 1999-08-30 | 306 | 306 | 290 | 292 | 7,000 | 1,460 |
| 1999-08-27 | 306 | 306 | 306 | 306 | 2,000 | 1,530 |
| 1999-08-26 | 306 | 306 | 306 | 306 | 20,000 | 1,530 |
| 1999-08-25 | 310 | 310 | 306 | 306 | 6,000 | 1,530 |
| 1999-08-24 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 1999-08-23 | 306 | 306 | 306 | 306 | 3,000 | 1,530 |
| 1999-08-20 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1999-08-19 | 295 | 300 | 295 | 300 | 13,000 | 1,500 |
| 1999-08-18 | 320 | 320 | 288 | 295 | 6,000 | 1,475 |
| 1999-08-16 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 1999-08-11 | 281 | 281 | 281 | 281 | 3,000 | 1,405 |
| 1999-08-10 | 298 | 298 | 273 | 273 | 2,000 | 1,365 |
| 1999-08-09 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 1999-08-06 | 289 | 289 | 289 | 289 | 2,000 | 1,445 |
| 1999-08-04 | 300 | 300 | 299 | 300 | 5,000 | 1,500 |
| 1999-08-03 | 309 | 309 | 300 | 300 | 5,000 | 1,500 |
| 1999-08-02 | 299 | 310 | 299 | 310 | 5,000 | 1,550 |
| 1999-07-30 | 323 | 323 | 300 | 319 | 7,000 | 1,595 |
| 1999-07-29 | 324 | 324 | 324 | 324 | 5,000 | 1,620 |
| 1999-07-27 | 310 | 332 | 302 | 332 | 18,000 | 1,660 |
| 1999-07-26 | 303 | 311 | 303 | 311 | 17,000 | 1,555 |
| 1999-07-23 | 329 | 330 | 320 | 330 | 3,000 | 1,650 |
| 1999-07-22 | 340 | 340 | 335 | 335 | 5,000 | 1,675 |
| 1999-07-21 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 1999-07-19 | 346 | 346 | 340 | 340 | 18,000 | 1,700 |
| 1999-07-16 | 335 | 345 | 335 | 345 | 3,000 | 1,725 |
| 1999-07-15 | 349 | 349 | 333 | 335 | 12,000 | 1,675 |
| 1999-07-14 | 340 | 350 | 340 | 349 | 5,000 | 1,745 |
| 1999-07-13 | 331 | 335 | 330 | 335 | 15,000 | 1,675 |
| 1999-07-12 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 1999-07-09 | 325 | 330 | 325 | 330 | 3,000 | 1,650 |
| 1999-07-08 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 1999-07-06 | 336 | 355 | 335 | 355 | 12,000 | 1,775 |
| 1999-07-05 | 332 | 355 | 332 | 345 | 19,000 | 1,725 |
| 1999-07-02 | 333 | 333 | 330 | 330 | 10,000 | 1,650 |
| 1999-07-01 | 320 | 325 | 320 | 323 | 11,000 | 1,615 |
| 1999-06-30 | 320 | 320 | 320 | 320 | 6,000 | 1,600 |
| 1999-06-29 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 1999-06-28 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1999-06-25 | 330 | 330 | 320 | 320 | 10,000 | 1,600 |
| 1999-06-24 | 332 | 332 | 330 | 330 | 15,000 | 1,650 |
| 1999-06-23 | 323 | 332 | 323 | 332 | 14,000 | 1,660 |
| 1999-06-22 | 315 | 323 | 315 | 323 | 4,000 | 1,615 |
| 1999-06-21 | 315 | 315 | 310 | 310 | 10,000 | 1,550 |
| 1999-06-18 | 305 | 315 | 304 | 315 | 36,000 | 1,575 |
| 1999-06-17 | 305 | 305 | 305 | 305 | 8,000 | 1,525 |
| 1999-06-16 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 1999-06-15 | 295 | 295 | 295 | 295 | 7,000 | 1,475 |
| 1999-06-14 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 1999-06-10 | 280 | 280 | 276 | 280 | 4,000 | 1,400 |
| 1999-06-04 | 276 | 276 | 276 | 276 | 2,000 | 1,380 |
| 1999-06-03 | 294 | 295 | 294 | 295 | 5,000 | 1,475 |
| 1999-06-02 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 1999-06-01 | 272 | 272 | 272 | 272 | 2,000 | 1,360 |
| 1999-05-28 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 1999-05-27 | 272 | 272 | 272 | 272 | 2,000 | 1,360 |
| 1999-05-24 | 268 | 268 | 268 | 268 | 3,000 | 1,340 |
| 1999-05-21 | 291 | 291 | 280 | 280 | 8,000 | 1,400 |
| 1999-05-20 | 296 | 296 | 290 | 291 | 20,000 | 1,455 |
| 1999-05-19 | 298 | 300 | 295 | 295 | 9,000 | 1,475 |
| 1999-05-18 | 305 | 305 | 295 | 295 | 10,000 | 1,475 |
| 1999-05-17 | 308 | 308 | 305 | 305 | 8,000 | 1,525 |
| 1999-05-14 | 300 | 305 | 300 | 305 | 5,000 | 1,525 |
| 1999-05-13 | 300 | 300 | 299 | 300 | 11,000 | 1,500 |
| 1999-05-11 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1999-05-10 | 299 | 299 | 299 | 299 | 2,000 | 1,495 |
| 1999-05-07 | 292 | 296 | 291 | 296 | 3,000 | 1,480 |
| 1999-05-06 | 270 | 290 | 270 | 290 | 17,000 | 1,450 |
| 1999-04-30 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1999-04-28 | 290 | 300 | 290 | 300 | 4,000 | 1,500 |
| 1999-04-27 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1999-04-26 | 290 | 290 | 290 | 290 | 6,000 | 1,450 |
| 1999-04-23 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1999-04-22 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1999-04-20 | 306 | 306 | 305 | 305 | 9,000 | 1,525 |
| 1999-04-19 | 305 | 305 | 305 | 305 | 7,000 | 1,525 |
| 1999-04-16 | 305 | 305 | 305 | 305 | 11,000 | 1,525 |
| 1999-04-15 | 305 | 312 | 305 | 305 | 5,000 | 1,525 |
| 1999-04-14 | 312 | 312 | 305 | 305 | 4,000 | 1,525 |
| 1999-04-13 | 312 | 312 | 312 | 312 | 12,000 | 1,560 |
| 1999-04-12 | 312 | 312 | 310 | 312 | 6,000 | 1,560 |
| 1999-04-09 | 306 | 310 | 304 | 310 | 15,000 | 1,550 |
| 1999-04-08 | 310 | 310 | 305 | 305 | 6,000 | 1,525 |
| 1999-04-07 | 300 | 310 | 298 | 300 | 21,000 | 1,500 |
| 1999-04-06 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1999-04-05 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 1999-04-02 | 300 | 300 | 299 | 299 | 47,000 | 1,495 |
| 1999-03-30 | 305 | 305 | 296 | 296 | 14,000 | 1,480 |
| 1999-03-29 | 284 | 310 | 283 | 310 | 6,000 | 1,550 |
| 1999-03-26 | 266 | 285 | 266 | 285 | 3,000 | 1,425 |
| 1999-03-25 | 266 | 266 | 265 | 266 | 3,000 | 1,330 |
| 1999-03-24 | 265 | 265 | 265 | 265 | 6,000 | 1,325 |
| 1999-03-23 | 265 | 268 | 265 | 265 | 7,000 | 1,325 |
| 1999-03-19 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 1999-03-18 | 275 | 275 | 265 | 265 | 9,000 | 1,325 |
| 1999-03-17 | 251 | 275 | 251 | 275 | 7,000 | 1,375 |
| 1999-03-16 | 245 | 250 | 245 | 250 | 9,000 | 1,250 |
| 1999-03-15 | 245 | 245 | 245 | 245 | 7,000 | 1,225 |
| 1999-03-12 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 1999-03-10 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1999-03-08 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1999-03-05 | 250 | 250 | 240 | 240 | 2,000 | 1,200 |
| 1999-03-04 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
| 1999-03-03 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1999-03-02 | 251 | 251 | 231 | 231 | 3,000 | 1,155 |
| 1999-02-26 | 241 | 241 | 241 | 241 | 6,000 | 1,205 |
| 1999-02-25 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1999-02-24 | 250 | 250 | 241 | 250 | 6,000 | 1,250 |
| 1999-02-23 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 1999-02-22 | 275 | 278 | 275 | 275 | 10,000 | 1,375 |
| 1999-02-19 | 278 | 278 | 275 | 275 | 9,000 | 1,375 |
| 1999-02-18 | 274 | 278 | 274 | 278 | 17,000 | 1,390 |
| 1999-02-17 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
| 1999-02-16 | 270 | 275 | 270 | 275 | 6,000 | 1,375 |
| 1999-02-15 | 257 | 272 | 257 | 270 | 9,000 | 1,350 |
| 1999-02-12 | 257 | 259 | 257 | 257 | 13,000 | 1,285 |
| 1999-02-10 | 258 | 258 | 252 | 252 | 6,000 | 1,260 |
| 1999-02-09 | 260 | 260 | 253 | 253 | 3,000 | 1,265 |
| 1999-02-05 | 258 | 258 | 256 | 256 | 2,000 | 1,280 |
| 1999-02-04 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 1999-02-03 | 276 | 278 | 275 | 278 | 4,000 | 1,390 |
| 1999-02-02 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 1999-01-29 | 279 | 279 | 271 | 271 | 15,000 | 1,355 |
| 1999-01-28 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1999-01-26 | 279 | 279 | 279 | 279 | 10,000 | 1,395 |
| 1999-01-25 | 279 | 279 | 279 | 279 | 6,000 | 1,395 |
| 1999-01-22 | 260 | 280 | 260 | 279 | 15,000 | 1,395 |
| 1999-01-21 | 259 | 260 | 259 | 260 | 6,000 | 1,300 |
| 1999-01-20 | 257 | 259 | 257 | 259 | 9,000 | 1,295 |
| 1999-01-19 | 259 | 259 | 259 | 259 | 2,000 | 1,295 |
| 1999-01-18 | 243 | 243 | 243 | 243 | 7,000 | 1,215 |
| 1999-01-14 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 1999-01-13 | 243 | 243 | 243 | 243 | 11,000 | 1,215 |
| 1999-01-11 | 250 | 250 | 225 | 243 | 12,000 | 1,215 |
| 1999-01-08 | 257 | 257 | 257 | 257 | 5,000 | 1,285 |
| 1999-01-06 | 260 | 260 | 259 | 259 | 3,000 | 1,295 |
| 1999-01-05 | 261 | 261 | 260 | 260 | 4,000 | 1,300 |
| 1999-01-04 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
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
