7975 (株)リヒトラブ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 175 | 175 | 175 | 175 | 5,000 | 875 |
| 2002-12-27 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2002-12-25 | 172 | 172 | 168 | 168 | 23,000 | 840 |
| 2002-12-24 | 172 | 172 | 172 | 172 | 9,000 | 860 |
| 2002-12-20 | 174 | 174 | 170 | 170 | 22,000 | 850 |
| 2002-12-19 | 174 | 174 | 174 | 174 | 17,000 | 870 |
| 2002-12-18 | 174 | 175 | 174 | 174 | 6,000 | 870 |
| 2002-12-17 | 174 | 174 | 174 | 174 | 5,000 | 870 |
| 2002-12-16 | 174 | 174 | 174 | 174 | 7,000 | 870 |
| 2002-12-13 | 174 | 175 | 173 | 174 | 13,000 | 870 |
| 2002-12-12 | 173 | 178 | 173 | 173 | 8,000 | 865 |
| 2002-12-11 | 179 | 179 | 178 | 178 | 18,000 | 890 |
| 2002-12-10 | 173 | 179 | 173 | 179 | 5,000 | 895 |
| 2002-12-09 | 172 | 180 | 172 | 172 | 6,000 | 860 |
| 2002-12-06 | 174 | 174 | 170 | 170 | 11,000 | 850 |
| 2002-12-05 | 173 | 173 | 173 | 173 | 3,000 | 865 |
| 2002-12-03 | 176 | 176 | 171 | 172 | 12,000 | 860 |
| 2002-12-02 | 178 | 179 | 176 | 176 | 16,000 | 880 |
| 2002-11-28 | 178 | 180 | 175 | 175 | 8,000 | 875 |
| 2002-11-27 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2002-11-26 | 185 | 185 | 175 | 175 | 18,000 | 875 |
| 2002-11-25 | 179 | 185 | 178 | 185 | 10,000 | 925 |
| 2002-11-22 | 180 | 180 | 178 | 178 | 3,000 | 890 |
| 2002-11-21 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2002-11-19 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 2002-11-18 | 190 | 190 | 173 | 173 | 15,000 | 865 |
| 2002-11-15 | 191 | 191 | 190 | 190 | 12,000 | 950 |
| 2002-11-14 | 194 | 194 | 190 | 190 | 24,000 | 950 |
| 2002-11-13 | 174 | 194 | 173 | 190 | 38,000 | 950 |
| 2002-11-12 | 171 | 181 | 170 | 170 | 13,000 | 850 |
| 2002-11-11 | 183 | 183 | 180 | 180 | 21,000 | 900 |
| 2002-11-08 | 185 | 185 | 182 | 184 | 8,000 | 920 |
| 2002-11-07 | 190 | 190 | 183 | 185 | 6,000 | 925 |
| 2002-11-06 | 190 | 190 | 190 | 190 | 16,000 | 950 |
| 2002-11-05 | 199 | 199 | 190 | 190 | 4,000 | 950 |
| 2002-11-01 | 204 | 204 | 199 | 199 | 5,000 | 995 |
| 2002-10-31 | 211 | 214 | 204 | 204 | 17,000 | 1,020 |
| 2002-10-30 | 219 | 219 | 206 | 213 | 31,000 | 1,065 |
| 2002-10-29 | 214 | 232 | 208 | 211 | 137,000 | 1,055 |
| 2002-10-28 | 190 | 210 | 190 | 210 | 34,000 | 1,050 |
| 2002-10-25 | 180 | 190 | 180 | 190 | 7,000 | 950 |
| 2002-10-24 | 180 | 180 | 180 | 180 | 6,000 | 900 |
| 2002-10-23 | 184 | 184 | 178 | 178 | 5,000 | 890 |
| 2002-10-22 | 190 | 190 | 185 | 185 | 9,000 | 925 |
| 2002-10-21 | 212 | 218 | 171 | 218 | 84,000 | 1,090 |
| 2002-10-18 | 175 | 214 | 175 | 212 | 25,000 | 1,060 |
| 2002-10-17 | 173 | 173 | 173 | 173 | 6,000 | 865 |
| 2002-10-16 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2002-10-11 | 166 | 166 | 165 | 165 | 10,000 | 825 |
| 2002-10-10 | 173 | 173 | 173 | 173 | 3,000 | 865 |
| 2002-10-09 | 175 | 175 | 170 | 170 | 10,000 | 850 |
| 2002-10-08 | 170 | 170 | 170 | 170 | 4,000 | 850 |
| 2002-10-07 | 179 | 179 | 170 | 170 | 8,000 | 850 |
| 2002-10-04 | 184 | 184 | 181 | 181 | 8,000 | 905 |
| 2002-10-02 | 186 | 188 | 186 | 188 | 2,000 | 940 |
| 2002-10-01 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2002-09-30 | 186 | 186 | 186 | 186 | 7,000 | 930 |
| 2002-09-27 | 186 | 186 | 186 | 186 | 8,000 | 930 |
| 2002-09-26 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2002-09-25 | 182 | 182 | 182 | 182 | 10,000 | 910 |
| 2002-09-24 | 186 | 186 | 182 | 182 | 4,000 | 910 |
| 2002-09-20 | 186 | 186 | 186 | 186 | 9,000 | 930 |
| 2002-09-19 | 186 | 186 | 186 | 186 | 3,000 | 930 |
| 2002-09-18 | 187 | 187 | 186 | 186 | 5,000 | 930 |
| 2002-09-17 | 185 | 196 | 185 | 186 | 15,000 | 930 |
| 2002-09-13 | 186 | 186 | 185 | 185 | 35,000 | 925 |
| 2002-09-12 | 187 | 187 | 186 | 186 | 3,000 | 930 |
| 2002-09-11 | 187 | 187 | 186 | 186 | 3,000 | 930 |
| 2002-09-10 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2002-09-09 | 182 | 182 | 181 | 181 | 4,000 | 905 |
| 2002-09-06 | 189 | 189 | 180 | 180 | 8,000 | 900 |
| 2002-09-05 | 182 | 189 | 182 | 189 | 3,000 | 945 |
| 2002-09-04 | 181 | 185 | 181 | 182 | 3,000 | 910 |
| 2002-09-03 | 194 | 194 | 191 | 191 | 20,000 | 955 |
| 2002-09-02 | 197 | 200 | 197 | 200 | 2,000 | 1,000 |
| 2002-08-30 | 209 | 214 | 209 | 213 | 4,000 | 1,065 |
| 2002-08-29 | 198 | 209 | 197 | 209 | 11,000 | 1,045 |
| 2002-08-28 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2002-08-27 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2002-08-26 | 199 | 202 | 199 | 200 | 23,000 | 1,000 |
| 2002-08-23 | 205 | 205 | 203 | 203 | 7,000 | 1,015 |
| 2002-08-22 | 208 | 208 | 207 | 207 | 2,000 | 1,035 |
| 2002-08-21 | 220 | 220 | 215 | 215 | 7,000 | 1,075 |
| 2002-08-20 | 250 | 250 | 220 | 220 | 22,000 | 1,100 |
| 2002-08-19 | 225 | 240 | 225 | 240 | 29,000 | 1,200 |
| 2002-08-16 | 220 | 225 | 220 | 225 | 6,000 | 1,125 |
| 2002-08-15 | 210 | 220 | 208 | 220 | 14,000 | 1,100 |
| 2002-08-14 | 211 | 215 | 208 | 208 | 25,000 | 1,040 |
| 2002-08-13 | 207 | 213 | 207 | 211 | 3,000 | 1,055 |
| 2002-08-12 | 210 | 215 | 206 | 206 | 15,000 | 1,030 |
| 2002-08-09 | 231 | 231 | 214 | 230 | 16,000 | 1,150 |
| 2002-08-08 | 209 | 249 | 209 | 235 | 82,000 | 1,175 |
| 2002-08-07 | 200 | 212 | 200 | 210 | 12,000 | 1,050 |
| 2002-08-06 | 193 | 215 | 193 | 213 | 792,000 | 1,065 |
| 2002-08-05 | 193 | 194 | 193 | 193 | 4,000 | 965 |
| 2002-08-02 | 207 | 207 | 197 | 197 | 2,000 | 985 |
| 2002-08-01 | 210 | 210 | 199 | 200 | 7,000 | 1,000 |
| 2002-07-31 | 195 | 196 | 195 | 196 | 4,000 | 980 |
| 2002-07-30 | 198 | 198 | 195 | 195 | 9,000 | 975 |
| 2002-07-29 | 193 | 200 | 191 | 195 | 27,000 | 975 |
| 2002-07-26 | 215 | 215 | 200 | 200 | 13,000 | 1,000 |
| 2002-07-25 | 241 | 241 | 211 | 213 | 30,000 | 1,065 |
| 2002-07-24 | 224 | 270 | 210 | 231 | 336,000 | 1,155 |
| 2002-07-23 | 194 | 220 | 194 | 220 | 36,000 | 1,100 |
| 2002-07-22 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2002-07-19 | 209 | 209 | 209 | 209 | 13,000 | 1,045 |
| 2002-07-18 | 203 | 209 | 203 | 209 | 21,000 | 1,045 |
| 2002-07-17 | 203 | 203 | 203 | 203 | 13,000 | 1,015 |
| 2002-07-15 | 196 | 196 | 196 | 196 | 15,000 | 980 |
| 2002-07-12 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2002-07-10 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 2002-07-09 | 195 | 195 | 190 | 190 | 21,000 | 950 |
| 2002-07-08 | 196 | 196 | 195 | 195 | 5,000 | 975 |
| 2002-07-05 | 195 | 195 | 192 | 192 | 3,000 | 960 |
| 2002-07-04 | 198 | 198 | 192 | 192 | 5,000 | 960 |
| 2002-07-03 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2002-07-02 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2002-06-27 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2002-06-26 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2002-06-25 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 2002-06-19 | 219 | 219 | 219 | 219 | 39,000 | 1,095 |
| 2002-06-18 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2002-06-14 | 199 | 199 | 199 | 199 | 5,000 | 995 |
| 2002-06-13 | 200 | 200 | 199 | 199 | 40,000 | 995 |
| 2002-06-12 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2002-06-07 | 196 | 196 | 196 | 196 | 2,000 | 980 |
| 2002-05-29 | 196 | 196 | 196 | 196 | 2,000 | 980 |
| 2002-05-28 | 197 | 197 | 195 | 195 | 3,000 | 975 |
| 2002-05-27 | 204 | 204 | 188 | 194 | 44,000 | 970 |
| 2002-05-24 | 204 | 204 | 204 | 204 | 2,000 | 1,020 |
| 2002-05-23 | 204 | 204 | 204 | 204 | 3,000 | 1,020 |
| 2002-05-17 | 204 | 204 | 204 | 204 | 10,000 | 1,020 |
| 2002-05-16 | 205 | 205 | 205 | 205 | 34,000 | 1,025 |
| 2002-05-13 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 2002-05-10 | 205 | 205 | 205 | 205 | 4,000 | 1,025 |
| 2002-05-09 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2002-04-26 | 212 | 212 | 212 | 212 | 3,000 | 1,060 |
| 2002-04-25 | 212 | 212 | 212 | 212 | 5,000 | 1,060 |
| 2002-04-24 | 212 | 212 | 212 | 212 | 14,000 | 1,060 |
| 2002-04-23 | 212 | 212 | 212 | 212 | 3,000 | 1,060 |
| 2002-04-22 | 210 | 212 | 210 | 212 | 3,000 | 1,060 |
| 2002-04-19 | 205 | 205 | 205 | 205 | 5,000 | 1,025 |
| 2002-04-17 | 203 | 203 | 203 | 203 | 4,000 | 1,015 |
| 2002-04-16 | 203 | 203 | 203 | 203 | 4,000 | 1,015 |
| 2002-04-15 | 203 | 203 | 203 | 203 | 15,000 | 1,015 |
| 2002-04-02 | 206 | 206 | 206 | 206 | 3,000 | 1,030 |
| 2002-04-01 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2002-03-28 | 206 | 206 | 201 | 201 | 11,000 | 1,005 |
| 2002-03-26 | 201 | 201 | 201 | 201 | 12,000 | 1,005 |
| 2002-03-25 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
| 2002-03-22 | 200 | 200 | 200 | 200 | 6,000 | 1,000 |
| 2002-03-20 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2002-03-15 | 187 | 187 | 187 | 187 | 20,000 | 935 |
| 2002-03-14 | 187 | 187 | 187 | 187 | 3,000 | 935 |
| 2002-03-12 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2002-03-11 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2002-03-05 | 194 | 194 | 185 | 185 | 2,000 | 925 |
| 2002-03-04 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2002-02-27 | 196 | 196 | 196 | 196 | 2,000 | 980 |
| 2002-02-26 | 196 | 196 | 196 | 196 | 14,000 | 980 |
| 2002-02-25 | 197 | 197 | 196 | 196 | 11,000 | 980 |
| 2002-02-22 | 196 | 196 | 196 | 196 | 8,000 | 980 |
| 2002-02-20 | 191 | 191 | 191 | 191 | 13,000 | 955 |
| 2002-02-19 | 190 | 190 | 190 | 190 | 18,000 | 950 |
| 2002-02-15 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2002-02-13 | 186 | 186 | 186 | 186 | 8,000 | 930 |
| 2002-02-01 | 186 | 186 | 186 | 186 | 4,000 | 930 |
| 2002-01-31 | 186 | 186 | 186 | 186 | 2,000 | 930 |
| 2002-01-29 | 187 | 187 | 187 | 187 | 2,000 | 935 |
| 2002-01-28 | 189 | 189 | 189 | 189 | 3,000 | 945 |
| 2002-01-25 | 190 | 190 | 189 | 189 | 7,000 | 945 |
| 2002-01-23 | 189 | 189 | 189 | 189 | 5,000 | 945 |
| 2002-01-21 | 189 | 189 | 189 | 189 | 2,000 | 945 |
| 2002-01-17 | 189 | 190 | 189 | 189 | 7,000 | 945 |
| 2002-01-15 | 189 | 189 | 189 | 189 | 36,000 | 945 |
| 2002-01-10 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2002-01-09 | 190 | 190 | 190 | 190 | 2,000 | 950 |
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
