7975 (株)リヒトラブの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,376	2,397	2,291	2,350	5,100	1,175
2017-12-28	2,277	2,310	2,277	2,300	2,700	1,150
2017-12-27	2,210	2,234	2,210	2,234	600	1,117
2017-12-26	2,224	2,224	2,207	2,210	1,200	1,105
2017-12-25	2,226	2,226	2,210	2,224	800	1,112
2017-12-22	2,180	2,241	2,180	2,200	2,400	1,100
2017-12-21	2,201	2,232	2,201	2,230	900	1,115
2017-12-20	2,240	2,240	2,180	2,200	1,100	1,100
2017-12-19	2,270	2,270	2,250	2,254	2,100	1,127
2017-12-18	2,289	2,289	2,264	2,264	3,300	1,132
2017-12-15	2,289	2,289	2,289	2,289	500	1,144.50
2017-12-14	2,279	2,289	2,279	2,289	1,000	1,144.50
2017-12-13	2,276	2,279	2,275	2,279	1,900	1,139.50
2017-12-12	2,243	2,278	2,243	2,276	1,400	1,138
2017-12-11	2,241	2,242	2,241	2,241	2,900	1,120.50
2017-12-08	2,250	2,250	2,232	2,248	1,600	1,124
2017-12-07	2,219	2,250	2,219	2,250	1,500	1,125
2017-12-06	2,245	2,245	2,215	2,218	1,500	1,109
2017-12-05	2,260	2,260	2,203	2,203	3,000	1,101.50
2017-12-04	2,255	2,276	2,251	2,276	1,700	1,138
2017-12-01	2,221	2,245	2,221	2,245	600	1,122.50
2017-11-30	2,206	2,240	2,206	2,240	2,000	1,120
2017-11-29	2,178	2,206	2,164	2,206	3,800	1,103
2017-11-28	2,151	2,152	2,150	2,151	1,200	1,075.50
2017-11-27	2,157	2,158	2,143	2,143	700	1,071.50
2017-11-22	2,150	2,150	2,139	2,139	800	1,069.50
2017-11-21	2,154	2,154	2,133	2,136	1,900	1,068
2017-11-20	2,125	2,150	2,125	2,150	200	1,075
2017-11-17	2,115	2,115	2,115	2,115	300	1,057.50
2017-11-16	2,130	2,150	2,130	2,138	1,400	1,069
2017-11-15	2,145	2,145	2,111	2,111	3,300	1,055.50
2017-11-13	2,148	2,188	2,148	2,188	1,500	1,094
2017-11-10	2,148	2,150	2,148	2,148	1,600	1,074
2017-11-09	2,145	2,150	2,145	2,150	500	1,075
2017-11-08	2,155	2,165	2,144	2,144	1,700	1,072
2017-11-07	2,144	2,144	2,144	2,144	200	1,072
2017-11-06	2,149	2,150	2,143	2,144	1,500	1,072
2017-11-02	2,135	2,145	2,135	2,141	800	1,070.50
2017-11-01	2,148	2,149	2,140	2,140	600	1,070
2017-10-31	2,138	2,138	2,120	2,120	1,200	1,060
2017-10-30	2,135	2,135	2,135	2,135	200	1,067.50
2017-10-27	2,135	2,160	2,135	2,160	1,900	1,080
2017-10-26	2,150	2,150	2,135	2,135	2,000	1,067.50
2017-10-25	2,138	2,145	2,137	2,138	1,800	1,069
2017-10-24	2,114	2,128	2,114	2,128	800	1,064
2017-10-23	2,098	2,139	2,098	2,120	3,300	1,060
2017-10-20	2,081	2,104	2,081	2,091	5,200	1,045.50
2017-10-19	2,153	2,153	2,105	2,105	5,600	1,052.50
2017-10-18	2,152	2,175	2,152	2,153	900	1,076.50
2017-10-17	2,173	2,175	2,152	2,152	1,900	1,076
2017-10-16	2,169	2,170	2,161	2,170	3,100	1,085
2017-10-13	2,149	2,169	2,148	2,167	2,900	1,083.50
2017-10-12	2,150	2,169	2,146	2,147	4,300	1,073.50
2017-10-11	2,121	2,174	2,121	2,146	5,600	1,073
2017-10-10	2,070	2,177	2,070	2,156	22,800	1,078
2017-10-06	2,277	2,299	2,214	2,299	6,600	1,149.50
2017-10-05	2,227	2,288	2,197	2,277	4,500	1,138.50
2017-10-04	2,171	2,215	2,118	2,195	5,300	1,097.50
2017-10-03	2,255	2,260	2,175	2,175	4,200	1,087.50
2017-10-02	2,169	2,258	2,169	2,250	7,100	1,125
2017-09-29	2,135	2,189	2,135	2,169	3,200	1,084.50
2017-09-28	2,115	2,155	2,109	2,120	1,300	1,060
2017-09-27	2,110	2,119	2,105	2,105	1,000	1,052.50
2017-09-26	2,105	2,120	2,105	2,106	700	1,053
2017-09-25	2,080	2,119	2,080	2,105	1,300	1,052.50
2017-09-22	2,133	2,133	2,065	2,080	3,000	1,040
2017-09-21	2,099	2,140	2,099	2,132	2,600	1,066
2017-09-20	2,159	2,168	2,130	2,133	2,700	1,066.50
2017-09-19	2,105	2,299	2,067	2,188	29,400	1,094
2017-09-15	2,063	2,063	2,062	2,062	600	1,031
2017-09-14	2,050	2,072	2,050	2,063	1,200	1,031.50
2017-09-13	2,031	2,050	2,031	2,050	800	1,025
2017-09-12	2,026	2,028	2,026	2,028	900	1,014
2017-09-11	2,044	2,044	2,030	2,030	300	1,015
2017-09-08	2,001	2,019	2,000	2,019	600	1,009.50
2017-09-07	2,000	2,000	2,000	2,000	200	1,000
2017-09-06	1,990	1,990	1,990	1,990	1,000	995
2017-09-05	1,982	1,999	1,981	1,999	500	999.50
2017-09-04	1,990	1,990	1,990	1,990	100	995
2017-09-01	1,994	2,000	1,994	2,000	300	1,000
2017-08-31	2,029	2,029	2,028	2,028	200	1,014
2017-08-30	2,032	2,032	2,032	2,032	100	1,016
2017-08-29	2,031	2,032	2,002	2,002	1,400	1,001
2017-08-28	2,031	2,031	2,031	2,031	200	1,015.50
2017-08-25	1,991	1,991	1,991	1,991	600	995.50
2017-08-24	1,980	2,000	1,980	1,990	1,600	995
2017-08-22	1,975	1,975	1,975	1,975	500	987.50
2017-08-21	1,956	1,956	1,956	1,956	300	978
2017-08-18	1,989	1,989	1,956	1,956	200	978
2017-08-17	1,975	1,993	1,975	1,993	500	996.50
2017-08-16	1,975	1,975	1,972	1,975	800	987.50
2017-08-15	1,950	1,979	1,949	1,975	2,100	987.50
2017-08-14	1,971	1,971	1,940	1,941	1,800	970.50
2017-08-10	1,962	1,971	1,954	1,971	500	985.50
2017-08-09	2,015	2,015	1,958	1,958	1,100	979
2017-08-08	2,000	2,000	1,986	1,986	2,400	993
2017-08-07	2,015	2,044	2,000	2,008	1,100	1,004
2017-08-04	1,995	1,995	1,995	1,995	100	997.50
2017-08-03	2,009	2,056	2,006	2,045	1,300	1,022.50
2017-08-02	1,993	1,993	1,993	1,993	700	996.50
2017-08-01	1,986	1,993	1,984	1,993	800	996.50
2017-07-31	1,945	1,971	1,945	1,970	2,700	985
2017-07-28	1,985	1,985	1,961	1,961	800	980.50
2017-07-27	1,961	1,985	1,961	1,985	700	992.50
2017-07-26	1,936	1,961	1,936	1,961	1,300	980.50
2017-07-25	1,946	1,946	1,926	1,930	3,900	965
2017-07-24	1,986	1,994	1,946	1,946	1,300	973
2017-07-21	2,009	2,015	1,920	1,970	5,700	985
2017-07-20	2,038	2,038	2,010	2,010	1,400	1,005
2017-07-19	2,025	2,047	2,020	2,038	2,100	1,019
2017-07-18	2,001	2,030	2,001	2,025	1,600	1,012.50
2017-07-14	2,019	2,019	2,001	2,001	2,000	1,000.50
2017-07-13	2,074	2,074	2,018	2,019	5,200	1,009.50
2017-07-12	2,035	2,092	2,035	2,074	11,300	1,037
2017-07-11	2,080	2,098	2,047	2,077	10,600	1,038.50
2017-07-10	2,003	2,107	1,955	2,079	47,000	1,039.50
2017-07-07	1,798	1,820	1,797	1,811	1,400	905.50
2017-07-06	1,790	1,792	1,780	1,780	800	890
2017-07-04	1,783	1,784	1,780	1,780	1,200	890
2017-07-03	1,769	1,769	1,767	1,768	700	884
2017-06-30	1,785	1,785	1,769	1,769	500	884.50
2017-06-28	1,786	1,787	1,786	1,787	600	893.50
2017-06-27	1,770	1,770	1,770	1,770	200	885
2017-06-23	1,767	1,768	1,765	1,768	800	884
2017-06-22	1,767	1,767	1,760	1,760	400	880
2017-06-21	1,774	1,775	1,767	1,767	900	883.50
2017-06-20	1,752	1,752	1,752	1,752	100	876
2017-06-19	1,770	1,770	1,735	1,741	300	870.50
2017-06-16	1,759	1,779	1,759	1,779	700	889.50
2017-06-15	1,760	1,760	1,759	1,759	600	879.50
2017-06-14	1,758	1,760	1,758	1,760	500	880
2017-06-13	1,758	1,758	1,758	1,758	500	879
2017-06-12	1,750	1,750	1,750	1,750	100	875
2017-06-08	1,750	1,750	1,750	1,750	100	875
2017-06-07	1,753	1,753	1,750	1,750	300	875
2017-06-06	1,750	1,755	1,750	1,755	500	877.50
2017-06-05	1,730	1,730	1,730	1,730	200	865
2017-06-02	1,757	1,757	1,755	1,755	200	877.50
2017-06-01	1,755	1,755	1,755	1,755	100	877.50
2017-05-31	1,752	1,752	1,750	1,752	600	876
2017-05-30	1,752	1,752	1,751	1,751	600	875.50
2017-05-29	1,773	1,773	1,733	1,751	400	875.50
2017-05-26	1,756	1,756	1,756	1,756	400	878
2017-05-25	1,760	1,760	1,760	1,760	1,000	880
2017-05-24	1,760	1,760	1,760	1,760	200	880
2017-05-23	1,754	1,757	1,754	1,757	1,600	878.50
2017-05-22	1,750	1,751	1,750	1,751	400	875.50
2017-05-19	1,750	1,750	1,750	1,750	100	875
2017-05-18	1,771	1,771	1,750	1,750	2,000	875
2017-05-17	1,772	1,772	1,772	1,772	1,100	886
2017-05-16	1,767	1,772	1,767	1,772	1,200	886
2017-05-15	1,767	1,768	1,760	1,760	2,900	880
2017-05-12	1,760	1,760	1,760	1,760	200	880
2017-05-10	1,756	1,760	1,756	1,760	1,100	880
2017-05-08	1,740	1,759	1,740	1,759	2,300	879.50
2017-05-02	1,737	1,738	1,736	1,736	700	868
2017-05-01	1,739	1,739	1,739	1,739	100	869.50
2017-04-28	1,738	1,741	1,738	1,740	1,800	870
2017-04-27	1,739	1,739	1,739	1,739	200	869.50
2017-04-26	1,748	1,748	1,725	1,725	300	862.50
2017-04-25	1,724	1,724	1,722	1,724	1,000	862
2017-04-24	1,700	1,700	1,700	1,700	500	850
2017-04-21	1,708	1,709	1,708	1,709	200	854.50
2017-04-20	1,700	1,700	1,700	1,700	1,400	850
2017-04-19	1,700	1,700	1,700	1,700	100	850
2017-04-18	1,701	1,701	1,701	1,701	600	850.50
2017-04-17	1,709	1,709	1,701	1,701	900	850.50
2017-04-14	1,701	1,701	1,701	1,701	500	850.50
2017-04-13	1,685	1,701	1,685	1,701	900	850.50
2017-04-12	1,695	1,695	1,671	1,671	1,500	835.50
2017-04-11	1,706	1,706	1,695	1,695	300	847.50
2017-04-10	1,711	1,717	1,683	1,683	1,300	841.50
2017-04-07	1,701	1,701	1,701	1,701	400	850.50
2017-04-06	1,718	1,718	1,710	1,710	800	855
2017-04-05	1,721	1,721	1,721	1,721	600	860.50
2017-04-04	1,720	1,720	1,720	1,720	100	860
2017-04-03	1,721	1,721	1,721	1,721	100	860.50
2017-03-31	1,720	1,720	1,720	1,720	100	860
2017-03-30	1,730	1,730	1,719	1,720	1,200	860
2017-03-29	1,723	1,723	1,720	1,720	2,700	860
2017-03-28	1,730	1,731	1,725	1,725	9,400	862.50
2017-03-27	1,735	1,736	1,729	1,730	2,900	865
2017-03-24	1,750	1,751	1,735	1,735	2,900	867.50
2017-03-23	1,750	1,750	1,749	1,750	2,600	875
2017-03-22	1,764	1,764	1,763	1,763	200	881.50
2017-03-21	1,781	1,781	1,771	1,771	200	885.50
2017-03-17	1,775	1,775	1,756	1,771	600	885.50
2017-03-16	1,785	1,785	1,730	1,781	1,600	890.50
2017-03-15	1,765	1,789	1,765	1,786	1,000	893
2017-03-14	1,751	1,765	1,751	1,765	900	882.50
2017-03-13	1,780	1,784	1,711	1,711	3,800	855.50
2017-03-10	1,775	1,790	1,775	1,780	3,200	890
2017-03-09	1,762	1,765	1,762	1,765	300	882.50
2017-03-08	1,755	1,758	1,754	1,758	500	879
2017-03-07	1,750	1,753	1,750	1,750	700	875
2017-03-06	1,751	1,752	1,751	1,752	700	876
2017-03-03	1,770	1,770	1,751	1,751	200	875.50
2017-03-02	1,755	1,755	1,750	1,750	3,100	875
2017-03-01	1,777	1,777	1,752	1,755	2,200	877.50
2017-02-28	1,735	1,748	1,735	1,740	2,100	870
2017-02-27	1,750	1,751	1,725	1,732	4,000	866
2017-02-24	1,738	1,764	1,711	1,750	34,100	875
2017-02-23	1,802	1,820	1,795	1,796	26,200	898
2017-02-22	1,808	1,823	1,805	1,805	3,400	902.50
2017-02-21	1,800	1,839	1,800	1,808	1,200	904
2017-02-20	1,800	1,880	1,775	1,800	7,000	900
2017-02-17	1,800	1,805	1,785	1,800	1,300	900
2017-02-16	1,780	1,790	1,777	1,790	3,000	895
2017-02-15	1,785	1,798	1,780	1,780	2,100	890
2017-02-14	1,775	1,790	1,775	1,785	2,200	892.50
2017-02-13	1,788	1,788	1,757	1,767	2,000	883.50
2017-02-10	1,760	1,760	1,754	1,754	300	877
2017-02-09	1,769	1,769	1,750	1,750	500	875
2017-02-08	1,769	1,769	1,769	1,769	100	884.50
2017-02-07	1,779	1,779	1,769	1,769	200	884.50
2017-02-06	1,740	1,740	1,740	1,740	200	870
2017-02-03	1,760	1,760	1,735	1,737	2,300	868.50
2017-02-02	1,760	1,770	1,760	1,770	300	885
2017-02-01	1,770	1,770	1,761	1,762	500	881
2017-01-31	1,738	1,800	1,738	1,770	7,000	885
2017-01-30	1,738	1,738	1,738	1,738	200	869
2017-01-27	1,735	1,735	1,715	1,725	900	862.50
2017-01-26	1,724	1,736	1,724	1,736	900	868
2017-01-25	1,737	1,737	1,728	1,728	500	864
2017-01-24	1,704	1,737	1,704	1,737	200	868.50
2017-01-23	1,730	1,730	1,730	1,730	2,000	865
2017-01-20	1,711	1,711	1,711	1,711	300	855.50
2017-01-18	1,712	1,712	1,706	1,706	600	853
2017-01-17	1,717	1,718	1,712	1,712	2,600	856
2017-01-16	1,719	1,719	1,712	1,712	900	856
2017-01-13	1,719	1,738	1,719	1,720	1,400	860
2017-01-12	1,725	1,725	1,719	1,719	1,900	859.50
2017-01-11	1,716	1,720	1,711	1,720	2,100	860
2017-01-10	1,707	1,709	1,707	1,709	500	854.50
2017-01-06	1,716	1,720	1,700	1,707	1,600	853.50
2017-01-05	1,716	1,716	1,716	1,716	200	858
2017-01-04	1,700	1,717	1,683	1,716	400	858

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

7975 (株)リヒトラブ の時系列データ [2017年度]

7975 (株)リヒトラブの時系列データ [2017年度]