理経(8226)の株価時系列情報
理経(8226)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1993/12/28 | 501 | 501 | 501 | 501 | 1,000 |
1993/12/27 | 510 | 510 | 501 | 501 | 5,000 |
1993/12/24 | 515 | 515 | 510 | 510 | 9,000 |
1993/12/22 | 510 | 510 | 510 | 510 | 5,000 |
1993/12/17 | 521 | 534 | 521 | 534 | 3,000 |
1993/12/16 | 510 | 511 | 510 | 511 | 9,000 |
1993/12/15 | 515 | 515 | 510 | 510 | 11,000 |
1993/12/14 | 520 | 520 | 520 | 520 | 5,000 |
1993/12/13 | 520 | 520 | 520 | 520 | 4,000 |
1993/12/10 | 500 | 502 | 500 | 500 | 13,000 |
1993/12/08 | 525 | 525 | 520 | 520 | 2,000 |
1993/12/07 | 525 | 525 | 525 | 525 | 1,000 |
1993/12/06 | 545 | 545 | 545 | 545 | 6,000 |
1993/12/03 | 539 | 539 | 530 | 530 | 5,000 |
1993/12/02 | 512 | 516 | 512 | 515 | 14,000 |
1993/12/01 | 510 | 511 | 510 | 511 | 9,000 |
1993/11/25 | 569 | 569 | 569 | 569 | 4,000 |
1993/11/18 | 599 | 599 | 599 | 599 | 4,000 |
1993/11/17 | 599 | 599 | 599 | 599 | 5,000 |
1993/11/16 | 599 | 599 | 599 | 599 | 2,000 |
1993/11/15 | 599 | 599 | 595 | 599 | 4,000 |
1993/11/12 | 599 | 599 | 599 | 599 | 3,000 |
1993/11/09 | 649 | 649 | 649 | 649 | 1,000 |
1993/11/08 | 659 | 659 | 659 | 659 | 1,000 |
1993/11/04 | 669 | 669 | 669 | 669 | 1,000 |
1993/11/01 | 689 | 689 | 689 | 689 | 1,000 |
1993/10/29 | 697 | 697 | 697 | 697 | 1,000 |
1993/10/28 | 698 | 698 | 698 | 698 | 10,000 |
1993/10/27 | 700 | 700 | 698 | 698 | 4,000 |
1993/10/25 | 728 | 728 | 714 | 715 | 7,000 |
1993/10/21 | 729 | 729 | 729 | 729 | 1,000 |
1993/10/20 | 728 | 728 | 728 | 728 | 2,000 |
1993/10/15 | 730 | 730 | 730 | 730 | 1,000 |
1993/10/14 | 740 | 740 | 740 | 740 | 2,000 |
1993/10/08 | 763 | 770 | 763 | 770 | 5,000 |
1993/10/07 | 770 | 770 | 770 | 770 | 2,000 |
1993/10/06 | 790 | 790 | 790 | 790 | 2,000 |
1993/10/05 | 800 | 800 | 800 | 800 | 2,000 |
1993/10/04 | 800 | 800 | 800 | 800 | 2,000 |
1993/09/29 | 770 | 770 | 770 | 770 | 2,000 |
1993/09/27 | 780 | 780 | 780 | 780 | 2,000 |
1993/09/24 | 819 | 819 | 800 | 800 | 3,000 |
1993/09/21 | 828 | 828 | 828 | 828 | 2,000 |
1993/09/20 | 859 | 859 | 828 | 828 | 42,000 |
1993/09/17 | 859 | 859 | 859 | 859 | 30,000 |
1993/09/13 | 860 | 870 | 860 | 870 | 2,000 |
1993/09/10 | 860 | 860 | 860 | 860 | 1,000 |
1993/09/09 | 890 | 890 | 890 | 890 | 1,000 |
1993/09/08 | 880 | 905 | 880 | 890 | 6,000 |
1993/09/07 | 890 | 890 | 890 | 890 | 6,000 |
1993/09/06 | 880 | 880 | 859 | 870 | 15,000 |
1993/09/03 | 879 | 880 | 879 | 880 | 8,000 |
1993/09/02 | 850 | 869 | 850 | 869 | 5,000 |
1993/09/01 | 845 | 850 | 845 | 850 | 7,000 |
1993/08/31 | 840 | 847 | 840 | 847 | 2,000 |
1993/08/30 | 829 | 830 | 829 | 830 | 4,000 |
1993/08/27 | 830 | 830 | 825 | 825 | 2,000 |
1993/08/26 | 839 | 839 | 839 | 839 | 2,000 |
1993/08/24 | 800 | 800 | 800 | 800 | 1,000 |
1993/08/19 | 812 | 812 | 812 | 812 | 4,000 |
1993/08/18 | 850 | 850 | 841 | 841 | 2,000 |
1993/08/17 | 852 | 852 | 852 | 852 | 1,000 |
1993/08/13 | 851 | 851 | 851 | 851 | 1,000 |
1993/08/12 | 830 | 850 | 830 | 849 | 27,000 |
1993/08/11 | 825 | 830 | 825 | 830 | 16,000 |
1993/08/09 | 830 | 830 | 820 | 820 | 25,000 |
1993/08/06 | 820 | 820 | 820 | 820 | 1,000 |
1993/08/05 | 815 | 815 | 810 | 810 | 8,000 |
1993/08/04 | 815 | 815 | 815 | 815 | 2,000 |
1993/08/03 | 815 | 815 | 815 | 815 | 3,000 |
1993/08/02 | 830 | 830 | 830 | 830 | 2,000 |
1993/07/30 | 830 | 830 | 830 | 830 | 1,000 |
1993/07/29 | 820 | 820 | 820 | 820 | 2,000 |
1993/07/28 | 801 | 801 | 801 | 801 | 1,000 |
1993/07/27 | 790 | 800 | 790 | 800 | 5,000 |
1993/07/23 | 800 | 800 | 800 | 800 | 2,000 |
1993/07/22 | 780 | 780 | 780 | 780 | 3,000 |
1993/07/21 | 790 | 790 | 780 | 780 | 3,000 |
1993/07/20 | 810 | 810 | 790 | 790 | 2,000 |
1993/07/19 | 820 | 820 | 820 | 820 | 4,000 |
1993/07/16 | 840 | 840 | 820 | 820 | 3,000 |
1993/07/15 | 839 | 839 | 839 | 839 | 1,000 |
1993/07/12 | 851 | 851 | 851 | 851 | 2,000 |
1993/07/01 | 839 | 841 | 839 | 841 | 4,000 |
1993/06/28 | 899 | 899 | 885 | 885 | 3,000 |
1993/06/25 | 900 | 900 | 900 | 900 | 7,000 |
1993/06/23 | 860 | 881 | 860 | 881 | 7,000 |
1993/06/16 | 945 | 945 | 945 | 945 | 9,000 |
1993/06/15 | 969 | 974 | 955 | 955 | 36,000 |
1993/06/14 | 960 | 970 | 960 | 960 | 41,000 |
1993/06/11 | 955 | 960 | 950 | 960 | 14,000 |
1993/06/10 | 970 | 975 | 960 | 970 | 30,000 |
1993/06/08 | 932 | 960 | 931 | 960 | 75,000 |
1993/06/07 | 929 | 931 | 929 | 931 | 5,000 |
1993/06/04 | 916 | 917 | 915 | 915 | 9,000 |
1993/06/03 | 913 | 914 | 912 | 914 | 6,000 |
1993/06/02 | 910 | 910 | 910 | 910 | 16,000 |
1993/06/01 | 939 | 939 | 910 | 910 | 23,000 |
1993/05/31 | 910 | 940 | 910 | 940 | 34,000 |
1993/05/28 | 905 | 920 | 905 | 910 | 42,000 |
1993/05/27 | 920 | 920 | 900 | 900 | 42,000 |
1993/05/26 | 900 | 900 | 900 | 900 | 19,000 |
1993/05/25 | 860 | 870 | 860 | 860 | 14,000 |
1993/05/24 | 815 | 835 | 815 | 830 | 26,000 |
1993/05/21 | 823 | 823 | 800 | 800 | 15,000 |
1993/05/20 | 813 | 814 | 810 | 813 | 9,000 |
1993/05/19 | 810 | 810 | 810 | 810 | 6,000 |
1993/05/17 | 880 | 880 | 880 | 880 | 6,000 |
1993/05/14 | 910 | 910 | 904 | 904 | 17,000 |
1993/05/13 | 929 | 929 | 914 | 920 | 30,000 |
1993/05/12 | 890 | 940 | 890 | 940 | 76,000 |
1993/05/11 | 871 | 881 | 870 | 880 | 33,000 |
1993/05/10 | 860 | 885 | 860 | 870 | 24,000 |
1993/05/07 | 850 | 860 | 850 | 860 | 12,000 |
1993/05/06 | 851 | 860 | 840 | 860 | 17,000 |
1993/04/30 | 813 | 813 | 803 | 813 | 8,000 |
1993/04/28 | 801 | 813 | 801 | 813 | 17,000 |
1993/04/27 | 760 | 765 | 760 | 765 | 5,000 |
1993/04/26 | 750 | 751 | 749 | 750 | 8,000 |
1993/04/23 | 740 | 750 | 740 | 750 | 19,000 |
1993/04/22 | 805 | 805 | 770 | 770 | 24,000 |
1993/04/21 | 836 | 836 | 814 | 815 | 50,000 |
1993/04/16 | 929 | 950 | 925 | 946 | 132,000 |
1993/04/15 | 909 | 909 | 909 | 909 | 151,000 |
1993/04/13 | 660 | 729 | 660 | 729 | 141,000 |
1993/04/12 | 620 | 629 | 620 | 629 | 95,000 |
1993/04/08 | 540 | 550 | 537 | 550 | 17,000 |
1993/04/07 | 536 | 536 | 536 | 536 | 3,000 |
1993/04/06 | 546 | 550 | 536 | 536 | 9,000 |
1993/04/05 | 536 | 539 | 536 | 536 | 7,000 |
1993/04/02 | 540 | 540 | 535 | 535 | 6,000 |
1993/04/01 | 532 | 540 | 530 | 533 | 8,000 |
1993/03/31 | 545 | 549 | 540 | 540 | 4,000 |
1993/03/30 | 560 | 560 | 540 | 540 | 7,000 |
1993/03/29 | 530 | 550 | 525 | 550 | 29,000 |
1993/03/26 | 500 | 520 | 500 | 520 | 14,000 |
1993/03/25 | 510 | 510 | 505 | 509 | 15,000 |
1993/03/24 | 500 | 500 | 500 | 500 | 3,000 |
1993/03/23 | 520 | 520 | 510 | 510 | 8,000 |
1993/03/22 | 482 | 510 | 482 | 510 | 12,000 |
1993/03/19 | 470 | 475 | 470 | 475 | 6,000 |
1993/03/18 | 470 | 470 | 470 | 470 | 2,000 |
1993/03/16 | 451 | 451 | 450 | 450 | 7,000 |
1993/03/15 | 463 | 463 | 450 | 450 | 17,000 |
1993/03/12 | 460 | 468 | 460 | 468 | 11,000 |
1993/03/11 | 460 | 460 | 459 | 459 | 4,000 |
1993/03/10 | 460 | 460 | 459 | 459 | 3,000 |
1993/03/09 | 455 | 460 | 450 | 450 | 19,000 |
1993/03/08 | 450 | 450 | 450 | 450 | 1,000 |
1993/03/05 | 455 | 455 | 450 | 450 | 3,000 |
1993/03/04 | 455 | 455 | 455 | 455 | 2,000 |
1993/03/03 | 455 | 460 | 455 | 460 | 4,000 |
1993/03/02 | 460 | 460 | 455 | 455 | 2,000 |
1993/03/01 | 471 | 474 | 469 | 469 | 8,000 |
1993/02/26 | 474 | 474 | 471 | 471 | 3,000 |
1993/02/25 | 479 | 485 | 479 | 484 | 6,000 |
1993/02/24 | 470 | 470 | 470 | 470 | 1,000 |
1993/02/23 | 469 | 470 | 469 | 469 | 4,000 |
1993/02/22 | 460 | 460 | 460 | 460 | 2,000 |
1993/02/19 | 458 | 458 | 453 | 453 | 3,000 |
1993/02/17 | 449 | 449 | 448 | 448 | 2,000 |
1993/02/12 | 445 | 445 | 445 | 445 | 2,000 |
1993/02/10 | 440 | 440 | 440 | 440 | 4,000 |
1993/02/09 | 449 | 451 | 449 | 451 | 3,000 |
1993/02/03 | 430 | 430 | 430 | 430 | 1,000 |
1993/01/25 | 430 | 430 | 430 | 430 | 5,000 |
1993/01/22 | 416 | 416 | 416 | 416 | 2,000 |
1993/01/20 | 420 | 420 | 420 | 420 | 1,000 |
1993/01/18 | 415 | 415 | 410 | 410 | 2,000 |
1993/01/14 | 425 | 425 | 415 | 415 | 8,000 |
1993/01/13 | 426 | 426 | 426 | 426 | 1,000 |
1993/01/11 | 425 | 425 | 425 | 425 | 3,000 |
1993/01/08 | 430 | 430 | 425 | 425 | 2,000 |
1993/01/07 | 431 | 431 | 431 | 431 | 1,000 |