7975 (株)リヒトラブの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,870	1,870	1,815	1,816	500	908
2018-12-27	1,840	1,840	1,830	1,830	1,100	915
2018-12-26	1,817	1,817	1,801	1,801	900	900.50
2018-12-25	1,820	1,830	1,780	1,797	2,200	898.50
2018-12-21	1,900	1,940	1,860	1,940	600	970
2018-12-20	1,901	1,901	1,900	1,900	900	950
2018-12-19	1,915	1,915	1,905	1,910	1,500	955
2018-12-18	1,915	1,915	1,906	1,915	2,600	957.50
2018-12-17	1,944	1,944	1,916	1,916	600	958
2018-12-14	1,949	1,949	1,930	1,945	500	972.50
2018-12-13	1,935	1,975	1,935	1,950	700	975
2018-12-12	1,924	1,924	1,924	1,924	100	962
2018-12-11	1,950	1,950	1,950	1,950	100	975
2018-12-10	1,999	1,999	1,916	1,916	700	958
2018-12-07	1,999	1,999	1,999	1,999	200	999.50
2018-12-06	-	-	-	2,000	-	1,000
2018-12-05	2,003	2,003	2,000	2,000	1,200	1,000
2018-12-04	2,034	2,034	2,003	2,003	1,200	1,001.50
2018-12-03	2,018	2,018	2,018	2,018	100	1,009
2018-11-30	2,090	2,099	2,005	2,018	2,100	1,009
2018-11-29	2,040	2,075	2,040	2,040	900	1,020
2018-11-28	2,033	2,044	2,001	2,044	700	1,022
2018-11-27	1,998	1,998	1,998	1,998	100	999
2018-11-26	1,980	1,980	1,980	1,980	100	990
2018-11-22	-	-	-	1,962	-	981
2018-11-21	1,962	1,962	1,962	1,962	100	981
2018-11-20	1,939	1,978	1,939	1,978	500	989
2018-11-19	1,938	1,938	1,938	1,938	100	969
2018-11-16	1,994	1,994	1,994	1,994	400	997
2018-11-15	2,003	2,003	1,941	1,947	3,500	973.50
2018-11-14	2,019	2,019	2,003	2,003	500	1,001.50
2018-11-13	2,026	2,026	2,019	2,019	1,000	1,009.50
2018-11-12	2,043	2,047	2,026	2,026	1,900	1,013
2018-11-09	2,030	2,030	2,020	2,020	200	1,010
2018-11-08	2,030	2,040	2,030	2,040	600	1,020
2018-11-07	1,997	1,997	1,997	1,997	400	998.50
2018-11-06	1,997	1,997	1,997	1,997	200	998.50
2018-11-05	1,998	1,998	1,998	1,998	100	999
2018-11-02	-	-	-	1,996	-	998
2018-11-01	1,996	1,996	1,996	1,996	100	998
2018-10-31	2,042	2,042	2,042	2,042	100	1,021
2018-10-30	1,951	2,012	1,951	2,012	1,200	1,006
2018-10-29	1,988	1,988	1,971	1,971	900	985.50
2018-10-26	2,032	2,033	1,988	1,988	1,400	994
2018-10-25	2,035	2,035	2,032	2,032	1,000	1,016
2018-10-24	2,070	2,070	2,035	2,035	300	1,017.50
2018-10-23	2,080	2,080	2,080	2,080	100	1,040
2018-10-22	2,080	2,080	2,080	2,080	100	1,040
2018-10-19	2,078	2,082	2,048	2,082	600	1,041
2018-10-18	2,089	2,089	2,087	2,088	1,200	1,044
2018-10-17	2,070	2,089	2,069	2,089	600	1,044.50
2018-10-16	2,049	2,050	2,018	2,050	1,000	1,025
2018-10-15	2,019	2,030	2,018	2,019	800	1,009.50
2018-10-12	2,012	2,026	2,012	2,018	1,600	1,009
2018-10-11	2,083	2,083	2,012	2,012	1,100	1,006
2018-10-10	2,033	2,091	2,013	2,090	2,700	1,045
2018-10-09	1,999	2,070	1,999	2,031	2,600	1,015.50
2018-10-05	1,960	1,969	1,956	1,959	27,900	979.50
2018-10-04	1,973	1,975	1,969	1,969	1,700	984.50
2018-10-03	1,973	1,973	1,972	1,972	400	986
2018-10-02	1,974	1,974	1,973	1,973	400	986.50
2018-10-01	1,975	1,976	1,974	1,974	1,600	987
2018-09-28	-	-	-	1,975	-	987.50
2018-09-27	1,939	1,975	1,935	1,975	1,600	987.50
2018-09-26	1,960	1,960	1,925	1,925	1,300	962.50
2018-09-25	1,958	1,960	1,958	1,960	800	980
2018-09-21	1,958	1,958	1,958	1,958	200	979
2018-09-20	1,975	1,998	1,958	1,958	1,700	979
2018-09-19	1,960	1,980	1,938	1,977	2,800	988.50
2018-09-18	1,957	1,982	1,955	1,959	1,300	979.50
2018-09-14	1,990	1,990	1,954	1,954	1,000	977
2018-09-13	1,990	1,990	1,990	1,990	300	995
2018-09-12	1,986	1,990	1,952	1,952	600	976
2018-09-11	1,954	1,961	1,954	1,958	500	979
2018-09-10	1,921	1,921	1,921	1,921	100	960.50
2018-09-07	-	-	-	1,921	-	960.50
2018-09-06	1,921	1,921	1,921	1,921	200	960.50
2018-09-05	1,920	1,920	1,920	1,920	500	960
2018-09-04	1,933	1,933	1,920	1,921	800	960.50
2018-09-03	1,934	1,943	1,934	1,943	200	971.50
2018-08-31	1,973	1,973	1,934	1,934	300	967
2018-08-30	1,975	1,975	1,974	1,974	700	987
2018-08-29	1,962	1,979	1,962	1,975	400	987.50
2018-08-28	1,922	1,922	1,922	1,922	200	961
2018-08-27	1,922	1,922	1,922	1,922	200	961
2018-08-24	1,920	1,920	1,920	1,920	100	960
2018-08-23	1,920	1,920	1,920	1,920	200	960
2018-08-22	1,920	1,950	1,920	1,920	800	960
2018-08-21	1,930	1,930	1,912	1,919	8,300	959.50
2018-08-20	1,901	1,901	1,901	1,901	500	950.50
2018-08-17	1,945	1,945	1,925	1,930	10,300	965
2018-08-16	1,959	1,960	1,945	1,945	800	972.50
2018-08-15	1,959	1,960	1,959	1,959	500	979.50
2018-08-14	1,946	1,959	1,946	1,959	600	979.50
2018-08-13	1,946	1,946	1,945	1,945	1,800	972.50
2018-08-10	1,969	1,969	1,952	1,952	3,500	976
2018-08-09	1,971	1,972	1,969	1,969	600	984.50
2018-08-08	1,974	1,976	1,970	1,970	1,500	985
2018-08-07	-	-	-	1,973	-	986.50
2018-08-06	1,979	1,979	1,973	1,973	2,600	986.50
2018-08-03	1,998	1,998	1,982	1,982	200	991
2018-08-02	-	-	-	1,982	-	991
2018-08-01	1,980	1,983	1,980	1,982	700	991
2018-07-31	1,974	1,980	1,974	1,980	800	990
2018-07-30	1,963	1,975	1,960	1,975	1,300	987.50
2018-07-27	1,955	1,979	1,955	1,964	400	982
2018-07-26	1,955	1,955	1,955	1,955	100	977.50
2018-07-25	1,964	1,964	1,955	1,955	800	977.50
2018-07-24	1,966	1,966	1,966	1,966	100	983
2018-07-23	1,960	1,975	1,960	1,968	500	984
2018-07-20	-	-	-	1,950	-	975
2018-07-19	1,950	1,977	1,950	1,950	1,500	975
2018-07-18	1,949	1,949	1,920	1,921	900	960.50
2018-07-17	1,950	1,950	1,949	1,949	600	974.50
2018-07-13	1,950	1,950	1,950	1,950	600	975
2018-07-12	1,940	1,950	1,940	1,950	600	975
2018-07-11	1,951	1,951	1,940	1,940	1,300	970
2018-07-10	1,966	1,966	1,950	1,952	2,500	976
2018-07-09	1,954	1,960	1,951	1,960	2,800	980
2018-07-06	1,990	2,054	1,985	2,054	4,500	1,027
2018-07-05	2,019	2,019	1,991	1,991	1,300	995.50
2018-07-04	2,052	2,064	2,010	2,020	1,700	1,010
2018-07-03	2,066	2,066	2,066	2,066	200	1,033
2018-07-02	2,060	2,061	2,060	2,060	800	1,030
2018-06-29	-	-	-	2,110	-	1,055
2018-06-28	2,110	2,110	2,110	2,110	100	1,055
2018-06-27	2,127	2,127	2,081	2,081	400	1,040.50
2018-06-26	2,081	2,081	2,081	2,081	200	1,040.50
2018-06-25	2,110	2,110	2,081	2,081	900	1,040.50
2018-06-22	2,099	2,110	2,099	2,110	1,000	1,055
2018-06-21	2,120	2,129	2,120	2,127	1,100	1,063.50
2018-06-20	2,101	2,120	2,101	2,120	700	1,060
2018-06-19	2,141	2,141	2,121	2,126	800	1,063
2018-06-18	2,134	2,141	2,134	2,141	500	1,070.50
2018-06-15	2,149	2,149	2,101	2,101	1,000	1,050.50
2018-06-14	2,150	2,150	2,150	2,150	300	1,075
2018-06-13	2,148	2,153	2,121	2,121	500	1,060.50
2018-06-12	2,125	2,154	2,116	2,116	800	1,058
2018-06-11	2,112	2,121	2,112	2,115	700	1,057.50
2018-06-08	2,103	2,111	2,103	2,111	700	1,055.50
2018-06-07	2,087	2,111	2,087	2,097	600	1,048.50
2018-06-06	2,084	2,099	2,084	2,087	700	1,043.50
2018-06-05	2,105	2,105	2,100	2,100	500	1,050
2018-06-04	2,115	2,115	2,101	2,102	300	1,051
2018-06-01	-	-	-	2,120	-	1,060
2018-05-31	2,120	2,120	2,120	2,120	300	1,060
2018-05-30	2,137	2,137	2,130	2,130	200	1,065
2018-05-29	2,107	2,108	2,106	2,108	600	1,054
2018-05-28	2,145	2,154	2,104	2,108	5,600	1,054
2018-05-25	-	-	-	2,144	-	1,072
2018-05-24	2,176	2,176	2,140	2,144	1,500	1,072
2018-05-23	2,153	2,179	2,153	2,179	200	1,089.50
2018-05-22	2,178	2,178	2,153	2,153	300	1,076.50
2018-05-21	2,180	2,180	2,180	2,180	100	1,090
2018-05-18	2,180	2,180	2,180	2,180	500	1,090
2018-05-17	2,164	2,168	2,158	2,168	1,900	1,084
2018-05-16	2,156	2,164	2,156	2,164	1,300	1,082
2018-05-15	2,182	2,187	2,143	2,156	3,100	1,078
2018-05-14	2,170	2,182	2,165	2,182	1,400	1,091
2018-05-11	2,157	2,165	2,157	2,165	300	1,082.50
2018-05-10	2,158	2,160	2,156	2,156	800	1,078
2018-05-09	2,139	2,167	2,139	2,159	1,800	1,079.50
2018-05-08	2,131	2,150	2,131	2,150	1,300	1,075
2018-05-07	2,170	2,170	2,130	2,131	7,700	1,065.50
2018-05-02	2,188	2,189	2,188	2,189	200	1,094.50
2018-05-01	2,178	2,200	2,154	2,200	400	1,100
2018-04-27	2,170	2,170	2,150	2,150	2,400	1,075
2018-04-26	2,199	2,200	2,171	2,171	1,700	1,085.50
2018-04-25	2,168	2,218	2,160	2,218	3,900	1,109
2018-04-24	2,192	2,192	2,154	2,168	800	1,084
2018-04-23	2,161	2,192	2,161	2,192	200	1,096
2018-04-20	2,150	2,161	2,150	2,161	1,000	1,080.50
2018-04-19	2,202	2,202	2,151	2,161	1,300	1,080.50
2018-04-18	2,210	2,239	2,200	2,200	1,100	1,100
2018-04-17	2,287	2,287	2,210	2,210	1,000	1,105
2018-04-16	2,263	2,309	2,262	2,299	800	1,149.50
2018-04-13	2,255	2,256	2,250	2,255	1,700	1,127.50
2018-04-12	2,251	2,270	2,250	2,250	4,000	1,125
2018-04-11	2,320	2,320	2,260	2,300	4,300	1,150
2018-04-10	2,271	2,300	2,271	2,296	1,900	1,148
2018-04-09	2,238	2,279	2,225	2,265	12,500	1,132.50
2018-04-06	2,456	2,456	2,376	2,388	4,400	1,194
2018-04-05	2,453	2,454	2,410	2,454	2,400	1,227
2018-04-04	2,495	2,495	2,453	2,453	600	1,226.50
2018-04-03	2,480	2,491	2,480	2,491	700	1,245.50
2018-03-30	2,500	2,525	2,485	2,506	1,300	1,253
2018-03-29	2,485	2,485	2,480	2,484	1,300	1,242
2018-03-28	2,508	2,508	2,420	2,435	800	1,217.50
2018-03-27	2,458	2,550	2,458	2,508	7,600	1,254
2018-03-26	2,361	2,417	2,200	2,408	8,800	1,204
2018-03-23	2,500	2,507	2,461	2,461	7,200	1,230.50
2018-03-22	2,545	2,545	2,525	2,529	2,400	1,264.50
2018-03-20	2,504	2,545	2,504	2,537	4,100	1,268.50
2018-03-19	2,570	2,570	2,480	2,540	9,600	1,270
2018-03-16	2,409	2,474	2,409	2,470	4,500	1,235
2018-03-15	2,450	2,450	2,392	2,393	3,700	1,196.50
2018-03-14	2,403	2,431	2,400	2,429	3,100	1,214.50
2018-03-13	2,410	2,410	2,401	2,403	1,000	1,201.50
2018-03-12	2,430	2,430	2,368	2,410	1,100	1,205
2018-03-09	2,424	2,424	2,400	2,400	600	1,200
2018-03-08	2,390	2,450	2,383	2,409	1,600	1,204.50
2018-03-07	2,451	2,498	2,436	2,436	1,800	1,218
2018-03-06	2,450	2,480	2,361	2,460	3,300	1,230
2018-03-05	2,461	2,461	2,412	2,449	1,600	1,224.50
2018-03-02	2,510	2,545	2,471	2,474	6,200	1,237
2018-03-01	2,655	2,658	2,502	2,550	14,300	1,275
2018-02-28	2,445	2,460	2,445	2,451	2,500	1,225.50
2018-02-27	2,449	2,449	2,444	2,444	300	1,222
2018-02-26	2,410	2,465	2,410	2,433	3,500	1,216.50
2018-02-23	2,413	2,446	2,406	2,445	1,400	1,222.50
2018-02-22	2,449	2,449	2,424	2,430	1,500	1,215
2018-02-21	2,531	2,531	2,402	2,499	1,800	1,249.50
2018-02-20	2,531	2,551	2,531	2,535	1,700	1,267.50
2018-02-19	2,462	2,549	2,462	2,530	1,900	1,265
2018-02-16	2,474	2,541	2,474	2,512	1,300	1,256
2018-02-15	2,402	2,470	2,402	2,470	2,700	1,235
2018-02-14	2,430	2,430	2,351	2,370	1,200	1,185
2018-02-13	2,444	2,444	2,444	2,444	700	1,222
2018-02-09	2,280	2,448	2,256	2,444	1,200	1,222
2018-02-08	2,400	2,430	2,400	2,430	900	1,215
2018-02-07	2,331	2,495	2,300	2,495	5,900	1,247.50
2018-02-06	2,400	2,455	2,285	2,328	11,100	1,164
2018-02-05	2,524	2,530	2,462	2,462	4,700	1,231
2018-02-02	2,503	2,503	2,503	2,503	600	1,251.50
2018-02-01	2,525	2,533	2,525	2,533	300	1,266.50
2018-01-31	2,573	2,573	2,520	2,524	1,600	1,262
2018-01-30	2,586	2,600	2,585	2,585	2,200	1,292.50
2018-01-29	2,599	2,605	2,599	2,605	2,300	1,302.50
2018-01-26	2,624	2,630	2,581	2,583	2,600	1,291.50
2018-01-25	2,615	2,615	2,582	2,582	600	1,291
2018-01-24	2,611	2,611	2,604	2,604	500	1,302
2018-01-23	2,598	2,607	2,591	2,607	1,900	1,303.50
2018-01-22	2,570	2,601	2,562	2,599	1,100	1,299.50
2018-01-19	2,609	2,610	2,564	2,566	3,100	1,283
2018-01-18	2,623	2,623	2,599	2,600	3,700	1,300
2018-01-17	2,590	2,639	2,590	2,623	2,200	1,311.50
2018-01-16	2,588	2,614	2,588	2,590	1,700	1,295
2018-01-15	2,612	2,613	2,580	2,588	2,600	1,294
2018-01-12	2,600	2,601	2,561	2,562	9,400	1,281
2018-01-11	2,628	2,835	2,579	2,604	57,800	1,302
2018-01-10	2,481	2,534	2,475	2,478	16,900	1,239
2018-01-09	2,420	2,489	2,420	2,457	8,500	1,228.50
2018-01-05	2,430	2,440	2,398	2,398	2,200	1,199
2018-01-04	2,380	2,430	2,358	2,420	4,600	1,210

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 [2018年度]

7975 (株)リヒトラブの時系列データ [2018年度]