7975 (株)リヒトラブ の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3018018217918210,000910
2014-12-291791791791794,000895
2014-12-2617817917817912,000895
2014-12-251781781771784,000890
2014-12-2417717817717849,000890
2014-12-221781781771772,000885
2014-12-1917617817617713,000885
2014-12-1817517817517610,000880
2014-12-1717517617517510,000875
2014-12-1617817817517519,000875
2014-12-1517817917717916,000895
2014-12-121771791771794,000895
2014-12-111781781781789,000890
2014-12-101791791781788,000890
2014-12-091791791791791,000895
2014-12-0818018018018025,000900
2014-12-051791801791803,000900
2014-12-0417918017917916,000895
2014-12-0317918017817820,000890
2014-12-0218018017817837,000890
2014-12-011791791791793,000895
2014-11-281791791791792,000895
2014-11-271801801791795,000895
2014-11-261801801801803,000900
2014-11-251801801791804,000900
2014-11-211801801801801,000900
2014-11-201801801801801,000900
2014-11-191801801801801,000900
2014-11-181821821811818,000905
2014-11-1717917917817914,000895
2014-11-141801801791797,000895
2014-11-1317918017918014,000900
2014-11-1218018017917922,000895
2014-11-111801801801802,000900
2014-11-0718118118118120,000905
2014-11-061821821811815,000905
2014-11-051811821801823,000910
2014-11-0417918217918229,000910
2014-10-3118218418118419,000920
2014-10-301831831831831,000915
2014-10-281831831831835,000915
2014-10-221831831831835,000915
2014-10-2118418418118110,000905
2014-10-171801831801837,000915
2014-10-1618018018018010,000900
2014-10-151821821801808,000900
2014-10-141821821821825,000910
2014-10-1018118218118211,000910
2014-10-091841841841845,000920
2014-10-081821841821845,000920
2014-10-021831831821826,000910
2014-09-301831831831831,000915
2014-09-291861861831833,000915
2014-09-261851861851866,000930
2014-09-251831851831856,000925
2014-09-2418018318018351,000915
2014-09-2218518618518517,000925
2014-09-1918718718418518,000925
2014-09-181871871871875,000935
2014-09-171871871871875,000935
2014-09-161861871861875,000935
2014-09-121861861861861,000930
2014-09-111851851851851,000925
2014-09-081851851851853,000925
2014-09-0518818818418524,000925
2014-09-041881881881883,000940
2014-09-031871881861887,000940
2014-09-021851861851865,000930
2014-09-011861861861861,000930
2014-08-291841841841841,000920
2014-08-281831831831831,000915
2014-08-271841841841842,000920
2014-08-261851851851857,000925
2014-08-251851851851851,000925
2014-08-221841851841853,000925
2014-08-211841841841841,000920
2014-08-201851851851851,000925
2014-08-191851851851853,000925
2014-08-181861861851856,000925
2014-08-151861861861866,000930
2014-08-141841861841867,000930
2014-08-131821841821847,000920
2014-08-1218318318118215,000910
2014-08-111821821821822,000910
2014-08-0818318318118117,000905
2014-08-071831831831831,000915
2014-08-0518618618618618,000930
2014-08-041841841841841,000920
2014-08-0118618618418416,000920
2014-07-311871871871875,000935
2014-07-2918718818618714,000935
2014-07-281881881881884,000940
2014-07-2518919018618616,000930
2014-07-231871871871872,000935
2014-07-2218818918418515,000925
2014-07-181871881871884,000940
2014-07-1718818918718911,000945
2014-07-161871871871875,000935
2014-07-151881881871877,000935
2014-07-141871881871889,000940
2014-07-111871871871872,000935
2014-07-1018918918718713,000935
2014-07-0818718918618917,000945
2014-07-071871871871872,000935
2014-07-0418318618318626,000930
2014-07-031861871861872,000935
2014-06-301861871861865,000930
2014-06-271851851851851,000925
2014-06-251831831831831,000915
2014-06-241831831831832,000915
2014-06-231851851851851,000925
2014-06-201841841841841,000920
2014-06-191841841841841,000920
2014-06-181831851831856,000925
2014-06-171841841831837,000915
2014-06-1618518518418410,000920
2014-06-131831851831846,000920
2014-06-121831831831831,000915
2014-06-091821821821821,000910
2014-06-051811811811811,000905
2014-06-041811811811812,000905
2014-06-021821821801809,000900
2014-05-271821821821821,000910
2014-05-2618518518218224,000910
2014-05-221821821821823,000910
2014-05-211821821821822,000910
2014-05-201831831831831,000915
2014-05-1618618618418517,000925
2014-05-1518318618318615,000930
2014-05-1418518518318313,000915
2014-05-1318318618318623,000930
2014-05-121811811811811,000905
2014-05-0917917917917910,000895
2014-05-081841841801805,000900
2014-05-0718418418118410,000920
2014-05-021831841831842,000920
2014-05-011831841821846,000920
2014-04-301831831831832,000915
2014-04-2418318517917914,000895
2014-04-221841841831832,000915
2014-04-211841841841843,000920
2014-04-1718518718518610,000930
2014-04-1618218518218518,000925
2014-04-151811811811816,000905
2014-04-1418018017918015,000900
2014-04-111811811801805,000900
2014-04-101821821821821,000910
2014-04-0918418417817913,000895
2014-04-041861881861882,000940
2014-04-0318118518118511,000925
2014-04-011801801801801,000900
2014-03-311801801801802,000900
2014-03-261841841791798,000895
2014-03-251821841821844,000920
2014-03-241821821811815,000905
2014-03-201881881811816,000905
2014-03-181881921881927,000960
2014-03-171891891881886,000940
2014-03-141901901891897,000945
2014-03-131901901901908,000950
2014-03-121901901901902,000950
2014-03-101881891881897,000945
2014-03-061911911901914,000955
2014-03-051901911901912,000955
2014-03-031871921861925,000960
2014-02-271881881881881,000940
2014-02-261891891891895,000945
2014-02-2519219218918913,000945
2014-02-241901921901923,000960
2014-02-211941951941945,000970
2014-02-2019519619019014,000950
2014-02-1919719819719812,000990
2014-02-1819619819619714,000985
2014-02-171951951951959,000975
2014-02-141951951901908,000950
2014-02-1319319819319521,000975
2014-02-121931931931932,000965
2014-02-101901921901927,000960
2014-02-0718619018419025,000950
2014-02-061851851851857,000925
2014-02-0418419018319012,000950
2014-02-031851881851882,000940
2014-01-311881881881881,000940
2014-01-301911911871877,000935
2014-01-2919419519319515,000975
2014-01-271911911911917,000955
2014-01-241951951931935,000965
2014-01-231971971961966,000980
2014-01-221981981981988,000990
2014-01-211981981981981,000990
2014-01-201971971971971,000985
2014-01-1719919919619710,000985
2014-01-1619919919519918,000995
2014-01-151951991951998,000995
2014-01-1419319819319342,000965
2014-01-101891921891915,000955
2014-01-091851881851884,000940
2014-01-061851851851856,000925

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