1. HOME >
  2. 株価時系列 >
  3. 7975 >
  4. 2004年

7975 (株)リヒトラブ の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-292472472462463,0001,230
2004-12-2825225224324316,0001,215
2004-12-2724725024524817,0001,240
2004-12-2424224824224819,0001,240
2004-12-222422422422422,0001,210
2004-12-2124224324124210,0001,210
2004-12-202432432422425,0001,210
2004-12-172422432422433,0001,215
2004-12-1624524523824017,0001,200
2004-12-152482482452458,0001,225
2004-12-142442482442448,0001,220
2004-12-1324924924424425,0001,220
2004-12-1024524824424816,0001,240
2004-12-092432452432439,0001,215
2004-12-082432432432432,0001,215
2004-12-0724424624124633,0001,230
2004-12-0624524524024321,0001,215
2004-12-0324824924724813,0001,240
2004-12-0224825224625217,0001,260
2004-12-0125125224924913,0001,245
2004-11-3025125925025916,0001,295
2004-11-2925025824824911,0001,245
2004-11-2624526024525920,0001,295
2004-11-252532532452459,0001,225
2004-11-242592592502548,0001,270
2004-11-2225926024626051,0001,300
2004-11-1926026425725724,0001,285
2004-11-1826426425425830,0001,290
2004-11-1727327325125859,0001,290
2004-11-16284284265268103,0001,340
2004-11-15269285269285305,0001,425
2004-11-12255266255263135,0001,315
2004-11-1125825825025555,0001,275
2004-11-1025625725225733,0001,285
2004-11-0925125524525571,0001,275
2004-11-082452512452516,0001,255
2004-11-0524925224324912,0001,245
2004-11-0423424723424734,0001,235
2004-11-022382392382394,0001,195
2004-10-292362362362364,0001,180
2004-10-272342362342363,0001,180
2004-10-262392392392394,0001,195
2004-10-252362392362395,0001,195
2004-10-222332332332332,0001,165
2004-10-212322322322327,0001,160
2004-10-202322322322325,0001,160
2004-10-192342342342342,0001,170
2004-10-182352382352389,0001,190
2004-10-1524024023223521,0001,175
2004-10-142382422382427,0001,210
2004-10-1323923923723713,0001,185
2004-10-122372392372397,0001,195
2004-10-0823723923723811,0001,190
2004-10-0723723823723815,0001,190
2004-10-062382402382406,0001,200
2004-10-052402402382405,0001,200
2004-10-042382402382402,0001,200
2004-09-302362362362362,0001,180
2004-09-292382382382381,0001,190
2004-09-2824024023723710,0001,185
2004-09-272402402402401,0001,200
2004-09-222392392392391,0001,195
2004-09-212422422392392,0001,195
2004-09-172392392392391,0001,195
2004-09-162412422412418,0001,205
2004-09-152412412412416,0001,205
2004-09-1424224223523818,0001,190
2004-09-1324224224224211,0001,210
2004-09-102422422422421,0001,210
2004-09-092392412392412,0001,205
2004-09-0724024123924115,0001,205
2004-09-0623924023924010,0001,200
2004-09-032392392392391,0001,195
2004-09-022392392392391,0001,195
2004-09-0123723823723815,0001,190
2004-08-3124124123824010,0001,200
2004-08-272402402402405,0001,200
2004-08-262392392362368,0001,180
2004-08-252382392382393,0001,195
2004-08-242382382382385,0001,190
2004-08-202412412412411,0001,205
2004-08-192402402402402,0001,200
2004-08-182442442442448,0001,220
2004-08-172422442422446,0001,220
2004-08-162422422422426,0001,210
2004-08-132422422422428,0001,210
2004-08-122392422392424,0001,210
2004-08-112392392392391,0001,195
2004-08-052392392392391,0001,195
2004-08-042402402402406,0001,200
2004-07-292392392392391,0001,195
2004-07-282402432402433,0001,215
2004-07-272402402402402,0001,200
2004-07-262442442402408,0001,200
2004-07-232402442402443,0001,220
2004-07-222402402402402,0001,200
2004-07-212412412402402,0001,200
2004-07-202372472372454,0001,225
2004-07-1624524524524515,0001,225
2004-07-1524424524424510,0001,225
2004-07-1424524524424417,0001,220
2004-07-1324324624124514,0001,225
2004-07-122432432392407,0001,200
2004-07-082392412382383,0001,190
2004-07-072412412412415,0001,205
2004-07-062432432432431,0001,215
2004-07-052392432382435,0001,215
2004-07-0224224224024012,0001,200
2004-07-012452462422424,0001,210
2004-06-3024424424024017,0001,200
2004-06-2923924023824024,0001,200
2004-06-282372372362364,0001,180
2004-06-252352352352356,0001,175
2004-06-242332362322356,0001,175
2004-06-2323423623323614,0001,180
2004-06-222352352352353,0001,175
2004-06-2123323423223210,0001,160
2004-06-182372372372373,0001,185
2004-06-172392392352356,0001,175
2004-06-1623923923923913,0001,195
2004-06-152402402342349,0001,170
2004-06-1424024024024019,0001,200
2004-06-1123924023724010,0001,200
2004-06-102392392392391,0001,195
2004-06-092342392342393,0001,195
2004-06-042332332322322,0001,160
2004-06-022382382382387,0001,190
2004-06-012362382362386,0001,190
2004-05-312312362312367,0001,180
2004-05-2823223423023011,0001,150
2004-05-272312312302303,0001,150
2004-05-262302302302303,0001,150
2004-05-252302302302302,0001,150
2004-05-2423123223023110,0001,155
2004-05-2122623222523217,0001,160
2004-05-2023023022422414,0001,120
2004-05-192322322322325,0001,160
2004-05-1822223022223022,0001,150
2004-05-1723023022522516,0001,125
2004-05-1423223222923014,0001,150
2004-05-1323523523023412,0001,170
2004-05-122312352302356,0001,175
2004-05-1122923122622816,0001,140
2004-05-1023323322723313,0001,165
2004-05-072342342322325,0001,160
2004-05-062462462312338,0001,165
2004-04-3023924823924811,0001,240
2004-04-2824225024225015,0001,250
2004-04-272422422392393,0001,195
2004-04-262412422402429,0001,210
2004-04-2323824123824013,0001,200
2004-04-222372372352359,0001,175
2004-04-2124324423223430,0001,170
2004-04-202432432402408,0001,200
2004-04-192492492432433,0001,215
2004-04-1624025024025027,0001,250
2004-04-152422422402406,0001,200
2004-04-1424124224024025,0001,200
2004-04-1324024223924128,0001,205
2004-04-1223324023123917,0001,195
2004-04-092312312312319,0001,155
2004-04-0823323323123111,0001,155
2004-04-072352352352358,0001,175
2004-04-062322342322349,0001,170
2004-04-0523223323023218,0001,160
2004-04-0222823222823223,0001,160
2004-04-0123023323023323,0001,165
2004-03-312312332312337,0001,165
2004-03-3023523723023114,0001,155
2004-03-2923323323023312,0001,165
2004-03-2623423523223511,0001,175
2004-03-2523323523023416,0001,170
2004-03-2423023323023316,0001,165
2004-03-2323023123023021,0001,150
2004-03-2222923022823018,0001,150
2004-03-192272322272309,0001,150
2004-03-1823023022522534,0001,125
2004-03-172292302292303,0001,150
2004-03-162302302282286,0001,140
2004-03-1523523523023040,0001,150
2004-03-122302352302352,0001,175
2004-03-1123623623023619,0001,180
2004-03-102322352322355,0001,175
2004-03-092302302302304,0001,150
2004-03-0823023022722711,0001,135
2004-03-0522822822722711,0001,135
2004-03-042252262252269,0001,130
2004-03-032242252232256,0001,125
2004-03-0222522622422425,0001,120
2004-03-012262262262261,0001,130
2004-02-2722622622322413,0001,120
2004-02-2622622822622610,0001,130
2004-02-2523023222622627,0001,130
2004-02-2423623623223214,0001,160
2004-02-23248248242243109,0001,215
2004-02-2024825024724910,0001,245
2004-02-1925025024725015,0001,250
2004-02-1825025024925017,0001,250
2004-02-1725025724824948,0001,245
2004-02-1624724924724927,0001,245
2004-02-1324524624324632,0001,230
2004-02-1223824323824311,0001,215
2004-02-1024224323623612,0001,180
2004-02-0924124224124210,0001,210
2004-02-0623923923923910,0001,195
2004-02-052402402362399,0001,195
2004-02-042422472422457,0001,225
2004-02-0324224524224312,0001,215
2004-02-022362472362477,0001,235
2004-01-3024924923023061,0001,150
2004-01-2925626324625089,0001,250
2004-01-28246278244276228,0001,380
2004-01-2723824523824462,0001,220
2004-01-2623123723123747,0001,185
2004-01-2323323323123112,0001,155
2004-01-2222823521323540,0001,175
2004-01-212302342302343,0001,170
2004-01-192362362362365,0001,180
2004-01-1623623923323824,0001,190
2004-01-152362392362367,0001,180
2004-01-1423123423023418,0001,170
2004-01-1323524023023748,0001,185
2004-01-0922323522323531,0001,175
2004-01-0822923322322612,0001,130
2004-01-0721223921223839,0001,190
2004-01-0621621621121111,0001,055
2004-01-052152192152197,0001,095

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