1. HOME >
  2. 株価時系列 >
  3. 7975 >
  4. 2016年

7975 (株)リヒトラブ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,6701,7001,6691,7001,200850
2016-12-291,6701,6701,6691,670700835
2016-12-281,6711,6901,6711,6901,400845
2016-12-271,6791,6791,6391,639700819.50
2016-12-261,7001,7011,6911,6912,300845.50
2016-12-221,6921,7011,6921,7001,600850
2016-12-211,6991,7101,6901,7055,000852.50
2016-12-201,6971,7001,6971,700400850
2016-12-191,6991,6991,6951,695800847.50
2016-12-161,6891,7061,6891,6992,700849.50
2016-12-151,6901,6901,6671,6701,800835
2016-12-141,6901,6901,6501,6902,900845
2016-12-131,6851,7301,6831,6904,200845
2016-12-121,6641,6801,6641,671800835.50
2016-12-091,6501,6641,6501,6641,000832
2016-12-081,6391,6391,6391,639400819.50
2016-12-071,6301,6391,6301,6391,700819.50
2016-12-061,6101,6151,6101,615200807.50
2016-12-051,6381,6401,6171,617600808.50
2016-12-021,5901,6301,5901,6055,500802.50
2016-12-011,6151,6301,6151,6212,900810.50
2016-11-301,5911,6161,5911,6124,000806
2016-11-291,6011,6011,6011,601100800.50
2016-11-281,6201,6201,6161,616800808
2016-11-241,6201,6201,6201,620400810
2016-11-221,6001,6211,6001,6211,000810.50
2016-11-211,6301,6301,6001,600400800
2016-11-181,5951,6001,5951,600800800
2016-11-171,5801,5901,5571,5902,300795
2016-11-161,5791,5801,5791,5801,300790
2016-11-151,5651,5711,5651,571800785.50
2016-11-141,5571,5741,5571,558800779
2016-11-111,5551,5551,5401,540700770
2016-11-101,5261,5591,5261,558700779
2016-11-091,5351,5351,5201,5222,200761
2016-11-071,5271,5311,5271,5311,800765.50
2016-11-041,5311,5311,5311,531400765.50
2016-11-021,5231,5311,5231,5312,600765.50
2016-11-011,5451,5561,5451,546500773
2016-10-311,5501,5501,5431,5451,500772.50
2016-10-281,5501,5501,5501,550400775
2016-10-271,5501,5531,5501,551300775.50
2016-10-261,5541,5541,5361,536200768
2016-10-251,5331,5401,5331,534600767
2016-10-241,5311,5311,5311,5311,500765.50
2016-10-211,5311,5321,5311,532700766
2016-10-191,5321,5321,5311,531500765.50
2016-10-171,5361,5371,5331,5371,100768.50
2016-10-131,5341,5401,5341,5401,100770
2016-10-121,5281,5301,5211,530500765
2016-10-111,5471,5471,5161,5281,600764
2016-10-071,5251,5501,5221,5504,400775
2016-10-061,5261,5261,5191,519600759.50
2016-10-051,5171,5341,5151,526900763
2016-10-041,5331,5371,5001,5152,900757.50
2016-10-031,5351,5351,5351,535100767.50
2016-09-301,5151,5331,5151,5332,500766.50
2016-09-291,5021,5101,5021,510800755
2016-09-261,5341,5341,5341,534800767
2016-09-231,5341,5341,5341,534500767
2016-09-211,5291,5291,5291,529200764.50
2016-09-201,5031,5301,5031,530600765
2016-09-161,4971,5091,4971,5031,100751.50
2016-09-151,5101,5101,4961,496700748
2016-09-141,5151,5151,5101,510800755
2016-09-131,5101,5351,5101,517700758.50
2016-09-121,5031,5031,5031,503100751.50
2016-09-091,5071,5221,5071,522400761
2016-09-081,5001,5071,5001,507400753.50
2016-09-071,5001,5001,5001,500100750
2016-09-061,5001,5001,4951,500400750
2016-09-051,5171,5251,5171,525500762.50
2016-09-011,4861,4871,4861,487200743.50
2016-08-311,4851,4951,4811,4851,300742.50
2016-08-291,5201,5201,5201,520100760
2016-08-2615215214915112,000755
2016-08-2515315314815138,000755
2016-08-241531531531535,000765
2016-08-231531531531534,000765
2016-08-221531531531539,000765
2016-08-191531531531537,000765
2016-08-1815415615315322,000765
2016-08-1715415415315324,000765
2016-08-1615915915415429,000770
2016-08-1515915915715712,000785
2016-08-121581581581581,000790
2016-08-101571591571588,000790
2016-08-051541571541575,000785
2016-08-041541541541541,000770
2016-08-021531541531543,000770
2016-08-011531541531543,000770
2016-07-291551551541544,000770
2016-07-281551551531544,000770
2016-07-271561561551554,000775
2016-07-2615715715315636,000780
2016-07-251571571571573,000785
2016-07-221581581561568,000780
2016-07-211571601571586,000790
2016-07-2015616015615710,000785
2016-07-1915716015615834,000790
2016-07-1515715715415538,000775
2016-07-1415516115315868,000790
2016-07-1315315515315345,000765
2016-07-121541541521525,000760
2016-07-1115515515115347,000765
2016-07-0815215214915043,000750
2016-07-071521521521521,000760
2016-07-061501511501513,000755
2016-07-051511511511513,000755
2016-07-0414814914814912,000745
2016-07-0114914914614828,000740
2016-06-301471491471499,000745
2016-06-2914714814614619,000730
2016-06-2814814814314719,000735
2016-06-2715115114914918,000745
2016-06-2415315515015033,000750
2016-06-2315315415315315,000765
2016-06-2215315315215320,000765
2016-06-211551551551554,000775
2016-06-201541571541558,000775
2016-06-171531531531531,000765
2016-06-1615615615315316,000765
2016-06-1515615615615614,000780
2016-06-1415916115615626,000780
2016-06-1316116116016022,000800
2016-06-1016316316216221,000810
2016-06-0916316616316311,000815
2016-06-0816416416316320,000815
2016-06-0716316416316316,000815
2016-06-0616416516316523,000825
2016-06-0316616616516619,000830
2016-06-021681681651655,000825
2016-06-0116816816416733,000835
2016-05-3116716716516734,000835
2016-05-3016916916816816,000840
2016-05-2617017016917017,000850
2016-05-251701701701705,000850
2016-05-241691691691691,000845
2016-05-231691701681707,000850
2016-05-201701701701701,000850
2016-05-191691691691692,000845
2016-05-1817017117017119,000855
2016-05-1717117117017118,000855
2016-05-1617117117017018,000850
2016-05-1317217217117123,000855
2016-05-1217217217117112,000855
2016-05-111731731731732,000865
2016-05-101711711711718,000855
2016-05-091711711711714,000855
2016-05-0617417417117112,000855
2016-05-021761761731735,000865
2016-04-271781781781781,000890
2016-04-261781781781785,000890
2016-04-251781781781784,000890
2016-04-221781781781781,000890
2016-04-201831831791794,000895
2016-04-181801801801806,000900
2016-04-151811811801808,000900
2016-04-141831831831835,000915
2016-04-1317518317318315,000915
2016-04-121701751701752,000875
2016-04-111731731731732,000865
2016-04-081681681681683,000840
2016-04-061731731681683,000840
2016-04-051741741741744,000870
2016-04-041761771741745,000870
2016-04-0118018017817811,000890
2016-03-311801801801801,000900
2016-03-301821831821834,000915
2016-03-291811811811811,000905
2016-03-281781781781781,000890
2016-03-231751771751776,000885
2016-03-221791791791791,000895
2016-03-181791791791791,000895
2016-03-171821821821827,000910
2016-03-161811821811826,000910
2016-03-151811821811819,000905
2016-03-141791791791794,000895
2016-03-111761791761797,000895
2016-03-1017817817817822,000890
2016-03-091771771771771,000885
2016-03-071761761761763,000880
2016-03-041751751741744,000870
2016-03-031771771751753,000875
2016-03-0217817817517625,000880
2016-03-011761781751755,000875
2016-02-291751751751752,000875
2016-02-261751771751779,000885
2016-02-251761771741758,000875
2016-02-241761761761763,000880
2016-02-231771771771771,000885
2016-02-221781781781781,000890
2016-02-1917918017417417,000870
2016-02-181771781771778,000885
2016-02-1717217717217710,000885
2016-02-161721721721725,000860
2016-02-151731731721729,000860
2016-02-1216917316817217,000860
2016-02-1017417416816910,000845
2016-02-091781781751753,000875
2016-02-081781791781792,000895
2016-02-051801801761806,000900
2016-02-0418018218018014,000900
2016-02-0318418418418411,000920
2016-02-011851851841844,000920
2016-01-291831871831875,000935
2016-01-281841841841842,000920
2016-01-261851851841849,000920
2016-01-251851851841853,000925
2016-01-221841841841841,000920
2016-01-2118518518418414,000920
2016-01-201861861841849,000920
2016-01-191881881881881,000940
2016-01-1818918918618810,000940
2016-01-151891891891894,000945
2016-01-141851851841845,000920
2016-01-131841851841855,000925
2016-01-1218418518418420,000920
2016-01-081841841841842,000920
2016-01-0718418418418412,000920

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