7975 (株)リヒトラブ の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-302192192092095,0001,045
2008-12-292122122122122,0001,060
2008-12-261931931931931,000965
2008-12-241981981781783,000890
2008-12-192232232032037,0001,015
2008-12-1822322322322313,0001,115
2008-12-1722122322122312,0001,115
2008-12-1620521820521612,0001,080
2008-12-1520022020020115,0001,005
2008-12-121902001902004,0001,000
2008-12-111901901901902,000950
2008-12-091901901901902,000950
2008-12-081861861861862,000930
2008-12-021901901901901,000950
2008-12-011901901901902,000950
2008-11-281911911901903,000950
2008-11-271901901901906,000950
2008-11-261851901851902,000950
2008-11-211801801801802,000900
2008-11-2021421420320610,0001,030
2008-11-192172172172172,0001,085
2008-11-1820123020121720,0001,085
2008-11-1718820018820014,0001,000
2008-11-1417818817818718,000935
2008-11-1317517817517815,000890
2008-11-051551601501508,000750
2008-11-0414914913814013,000700
2008-10-311491501491496,000745
2008-10-3016816813614829,000740
2008-10-291701701681685,000840
2008-10-271701701701708,000850
2008-10-211701701701701,000850
2008-10-201601601601605,000800
2008-10-1715016115016113,000805
2008-10-1616016014514510,000725
2008-10-1516016015516019,000800
2008-10-1414516014516026,000800
2008-10-101411451361456,000725
2008-10-091461461461465,000730
2008-10-081611611611613,000805
2008-10-071721721701703,000850
2008-10-061731731731733,000865
2008-10-031811911811914,000955
2008-09-301911911911911,000955
2008-09-291961961961961,000980
2008-09-261991991991993,000995
2008-09-252002002002004,0001,000
2008-09-1920020020020010,0001,000
2008-09-182002002002007,0001,000
2008-09-172002002002007,0001,000
2008-09-1620120120020011,0001,000
2008-09-112012012012011,0001,005
2008-09-092032032032031,0001,015
2008-09-052022022022021,0001,010
2008-09-022082082082083,0001,040
2008-08-282072072072071,0001,035
2008-08-262072072072073,0001,035
2008-08-252092092072074,0001,035
2008-08-212052072052078,0001,035
2008-08-1822122122022014,0001,100
2008-08-152202202202205,0001,100
2008-08-1421722021421415,0001,070
2008-08-132172172172175,0001,085
2008-08-122102102022023,0001,010
2008-08-112202202182185,0001,090
2008-08-072192192192194,0001,095
2008-08-062342342342343,0001,170
2008-07-312282282282282,0001,140
2008-07-302382392382387,0001,190
2008-07-292382382382381,0001,190
2008-07-252312312312315,0001,155
2008-07-242362362312314,0001,155
2008-07-232332332332331,0001,165
2008-07-222302302302301,0001,150
2008-07-182392392392391,0001,195
2008-07-172342412342407,0001,200
2008-07-1622523422523012,0001,150
2008-07-152252252252256,0001,125
2008-07-142182232182238,0001,115
2008-07-102182182182182,0001,090
2008-07-092182182182185,0001,090
2008-07-082202202202201,0001,100
2008-07-042212252212252,0001,125
2008-07-032302302302301,0001,150
2008-06-302252252252256,0001,125
2008-06-272252252252251,0001,125
2008-06-242182192182192,0001,095
2008-06-232302302302301,0001,150
2008-06-192352352352351,0001,175
2008-06-182352402352408,0001,200
2008-06-172182282182209,0001,100
2008-06-162182182182187,0001,090
2008-06-132182182182187,0001,090
2008-06-112152152152151,0001,075
2008-06-062132132132131,0001,065
2008-06-052162162162164,0001,080
2008-06-042192192192194,0001,095
2008-06-032222222182183,0001,090
2008-06-022172172172172,0001,085
2008-05-2821221221221220,0001,060
2008-05-232122122122121,0001,060
2008-05-222132132132132,0001,065
2008-05-202202202202201,0001,100
2008-05-192152202152206,0001,100
2008-05-1623023522923514,0001,175
2008-05-1521823021822912,0001,145
2008-05-1420421920421811,0001,090
2008-05-1320020220020224,0001,010
2008-05-121932001932004,0001,000
2008-05-071951951951956,000975
2008-05-021941941941942,000970
2008-04-281941941941944,000970
2008-04-241921921921923,000960
2008-04-2319219219219210,000960
2008-04-222012011921927,000960
2008-04-172102102062069,0001,030
2008-04-162042042032038,0001,015
2008-04-151972031972037,0001,015
2008-04-1420220219619613,000980
2008-04-111912021912024,0001,010
2008-04-101971971971971,000985
2008-04-091961961961961,000980
2008-04-081921921921921,000960
2008-04-041991991991992,000995
2008-04-021951951941942,000970
2008-03-311891891891891,000945
2008-03-251981981881887,000940
2008-03-241901981901989,000990
2008-03-1820020020020015,0001,000
2008-03-172002002002008,0001,000
2008-03-142002002002008,0001,000
2008-03-1320020020020011,0001,000
2008-03-122002002002001,0001,000
2008-03-072032032022024,0001,010
2008-03-062032032032035,0001,015
2008-03-042042042042043,0001,020
2008-03-0320620619519613,000980
2008-02-292142142142141,0001,070
2008-02-282132132132131,0001,065
2008-02-272142142142141,0001,070
2008-02-2622022522022013,0001,100
2008-02-2521222221222011,0001,100
2008-02-212072172072126,0001,060
2008-02-202132132132132,0001,065
2008-02-192132132132131,0001,065
2008-02-182012152012109,0001,050
2008-02-152082131981989,000990
2008-02-1420721020720810,0001,040
2008-02-1320020720020713,0001,035
2008-02-122012012002003,0001,000
2008-02-082032032032039,0001,015
2008-02-072002002002002,0001,000
2008-02-052122122102103,0001,050
2008-02-012042042042043,0001,020
2008-01-3119820419820413,0001,020
2008-01-301971971971974,000985
2008-01-281921921921921,000960
2008-01-251981981911919,000955
2008-01-242002001991995,000995
2008-01-231761851761855,000925
2008-01-222022021911915,000955
2008-01-212012012012011,0001,005
2008-01-1820120120020116,0001,005
2008-01-1720320320020111,0001,005
2008-01-1620620620420427,0001,020
2008-01-1520920920620611,0001,030
2008-01-092092092092092,0001,045
2008-01-082142142142141,0001,070
2008-01-072072162072162,0001,080
2008-01-042062062062061,0001,030

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