7975 (株)リヒトラブ の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-282092092092095,0001,045
2000-12-262202202192196,0001,095
2000-12-252202202202205,0001,100
2000-12-2222022022022034,0001,100
2000-12-2122022022022018,0001,100
2000-12-202102102102102,0001,050
2000-12-192102102102101,0001,050
2000-12-182102102102101,0001,050
2000-12-142102102102102,0001,050
2000-12-132102102102109,0001,050
2000-12-122102102102103,0001,050
2000-12-112102102102105,0001,050
2000-12-082102102102102,0001,050
2000-12-072102102102104,0001,050
2000-12-062102102102101,0001,050
2000-12-042202202202204,0001,100
2000-12-012202202202201,0001,100
2000-11-292102102102102,0001,050
2000-11-282102102102101,0001,050
2000-11-272102102102102,0001,050
2000-11-202202202202205,0001,100
2000-11-1722022022022036,0001,100
2000-11-1621022021022017,0001,100
2000-11-131951951951959,000975
2000-11-101961961951952,000975
2000-11-091951951951952,000975
2000-11-072002002002002,0001,000
2000-11-012122122102105,0001,050
2000-10-312122122122122,0001,060
2000-10-272122122122122,0001,060
2000-10-262122122122121,0001,060
2000-10-252122122122122,0001,060
2000-10-2321221221221210,0001,060
2000-10-202122122122125,0001,060
2000-10-192122122122122,0001,060
2000-10-182122122122122,0001,060
2000-10-1721321321221228,0001,060
2000-10-112122122122121,0001,060
2000-10-102122122122121,0001,060
2000-10-062202202202201,0001,100
2000-10-052122122122124,0001,060
2000-10-042122122122121,0001,060
2000-10-032122122122125,0001,060
2000-10-022202202122123,0001,060
2000-09-252112112112111,0001,055
2000-09-222112112112112,0001,055
2000-09-2123023021021038,0001,050
2000-09-202232232232231,0001,115
2000-09-1822122122122114,0001,105
2000-09-142212212212211,0001,105
2000-09-122202202202202,0001,100
2000-09-112302302302301,0001,150
2000-09-082202202202202,0001,100
2000-09-072202202202201,0001,100
2000-09-062262262262261,0001,130
2000-09-052272272272273,0001,135
2000-09-0124224223023020,0001,150
2000-08-292402402402403,0001,200
2000-08-282362402362406,0001,200
2000-08-252372372362366,0001,180
2000-08-242352362352369,0001,180
2000-08-222272272272272,0001,135
2000-08-212272272272276,0001,135
2000-08-182272272272273,0001,135
2000-08-162222222222221,0001,110
2000-08-152232232222228,0001,110
2000-08-142222222222222,0001,110
2000-08-112222222222221,0001,110
2000-08-102232232232237,0001,115
2000-08-092222222222223,0001,110
2000-08-072202202202206,0001,100
2000-08-0221822021822013,0001,100
2000-08-0122022021822013,0001,100
2000-07-312302302302304,0001,150
2000-07-2823123123023050,0001,150
2000-07-272302302302305,0001,150
2000-07-262352352342346,0001,170
2000-07-242342342342341,0001,170
2000-07-212352352342345,0001,170
2000-07-192432432432433,0001,215
2000-07-182432432432433,0001,215
2000-07-1724324324324322,0001,215
2000-07-142432432432431,0001,215
2000-07-1324524524524521,0001,225
2000-07-1224324524324515,0001,225
2000-07-1124024424024314,0001,215
2000-07-1024024024024011,0001,200
2000-07-072402402402407,0001,200
2000-07-0623023023023011,0001,150
2000-07-0523023523023521,0001,175
2000-07-0423523523323510,0001,175
2000-07-0323323523323511,0001,175
2000-06-3023323323323310,0001,165
2000-06-292322332322333,0001,165
2000-06-282322322322322,0001,160
2000-06-272392392302309,0001,150
2000-06-2624024023923915,0001,195
2000-06-222402402392392,0001,195
2000-06-2125825823623662,0001,180
2000-06-202352602352606,0001,300
2000-06-1923526523023024,0001,150
2000-06-162292292282293,0001,145
2000-06-122222222222222,0001,110
2000-06-072222222222224,0001,110
2000-06-062222232222232,0001,115
2000-06-052272272272271,0001,135
2000-06-022582582582581,0001,290
2000-06-012582582582581,0001,290
2000-05-312582582582581,0001,290
2000-05-262592592592595,0001,295
2000-05-252592592592592,0001,295
2000-05-2226026026026012,0001,300
2000-05-1925526025526040,0001,300
2000-05-1824525524525511,0001,275
2000-05-172432452432458,0001,225
2000-05-162432432432431,0001,215
2000-05-152422422422421,0001,210
2000-05-102422422422421,0001,210
2000-05-022552552552551,0001,275
2000-05-0124524924524513,0001,225
2000-04-282452452452451,0001,225
2000-04-212372372372372,0001,185
2000-04-202372372372379,0001,185
2000-04-192372372372371,0001,185
2000-04-182352372352375,0001,185
2000-04-172362362352357,0001,175
2000-04-122352352352351,0001,175
2000-04-102352352352351,0001,175
2000-04-072352352352353,0001,175
2000-04-062352352352351,0001,175
2000-04-052352352352352,0001,175
2000-04-042242242242247,0001,120
2000-04-032222222222223,0001,110
2000-03-312272272222224,0001,110
2000-03-2922122122122115,0001,105
2000-03-272222222212213,0001,105
2000-03-242212212212215,0001,105
2000-03-212112112112111,0001,055
2000-03-162102102102101,0001,050
2000-03-142112112102107,0001,050
2000-03-132102102102102,0001,050
2000-03-092072072062068,0001,030
2000-03-082092092062063,0001,030
2000-03-062122152122154,0001,075
2000-03-032162252162252,0001,125
2000-03-022292292052056,0001,025
2000-03-012302302292295,0001,145
2000-02-292102102102101,0001,050
2000-02-2820520820520831,0001,040
2000-02-252332332302304,0001,150
2000-02-242332332332335,0001,165
2000-02-232342342332339,0001,165
2000-02-222332332332337,0001,165
2000-02-212332332332332,0001,165
2000-02-1823323323323321,0001,165
2000-02-172332332332336,0001,165
2000-02-142322322312314,0001,155
2000-02-1023723723123110,0001,155
2000-02-082352352302304,0001,150
2000-02-072432432352354,0001,175
2000-02-042502502502501,0001,250
2000-02-022592592592592,0001,295
2000-02-012592592592591,0001,295
2000-01-312462602462602,0001,300
2000-01-2824724724624652,0001,230
2000-01-272462462462463,0001,230
2000-01-2624624724624617,0001,230
2000-01-252462462462468,0001,230
2000-01-2424024624024614,0001,230
2000-01-212402402402401,0001,200
2000-01-182402402402401,0001,200
2000-01-172402402402401,0001,200
2000-01-1423423423323315,0001,165
2000-01-132342342332333,0001,165
2000-01-122322322322322,0001,160
2000-01-112302302302301,0001,150
2000-01-072302302302303,0001,150
2000-01-062402402302305,0001,150
2000-01-052452452452451,0001,225
2000-01-042392392392391,0001,195

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