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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,260 | 1,280 | 1,260 | 1,280 | 3,000 |
| 1994/12/29 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 |
| 1994/12/28 | 1,260 | 1,260 | 1,230 | 1,230 | 7,000 |
| 1994/12/27 | 1,260 | 1,260 | 1,230 | 1,230 | 13,000 |
| 1994/12/26 | 1,290 | 1,290 | 1,250 | 1,250 | 9,000 |
| 1994/12/22 | 1,260 | 1,300 | 1,260 | 1,280 | 7,000 |
| 1994/12/21 | 1,240 | 1,240 | 1,240 | 1,240 | 19,000 |
| 1994/12/20 | 1,240 | 1,290 | 1,240 | 1,290 | 4,000 |
| 1994/12/19 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 |
| 1994/12/16 | 1,260 | 1,260 | 1,220 | 1,220 | 11,000 |
| 1994/12/15 | 1,290 | 1,290 | 1,240 | 1,260 | 10,000 |
| 1994/12/14 | 1,260 | 1,280 | 1,260 | 1,280 | 6,000 |
| 1994/12/13 | 1,280 | 1,280 | 1,220 | 1,220 | 12,000 |
| 1994/12/12 | 1,310 | 1,310 | 1,300 | 1,300 | 9,000 |
| 1994/12/09 | 1,350 | 1,400 | 1,350 | 1,370 | 17,000 |
| 1994/12/08 | 1,410 | 1,410 | 1,370 | 1,370 | 4,000 |
| 1994/12/07 | 1,440 | 1,520 | 1,400 | 1,420 | 122,000 |
| 1994/12/06 | 1,300 | 1,440 | 1,300 | 1,440 | 86,000 |
| 1994/12/05 | 1,300 | 1,300 | 1,270 | 1,270 | 13,000 |
| 1994/12/02 | 1,310 | 1,320 | 1,290 | 1,300 | 22,000 |
| 1994/12/01 | 1,220 | 1,340 | 1,220 | 1,320 | 45,000 |
| 1994/11/30 | 1,160 | 1,200 | 1,160 | 1,200 | 22,000 |
| 1994/11/29 | 1,220 | 1,220 | 1,180 | 1,180 | 14,000 |
| 1994/11/28 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 |
| 1994/11/25 | 1,180 | 1,200 | 1,180 | 1,200 | 10,000 |
| 1994/11/24 | 1,250 | 1,250 | 1,200 | 1,200 | 5,000 |
| 1994/11/22 | 1,270 | 1,290 | 1,270 | 1,290 | 12,000 |
| 1994/11/21 | 1,280 | 1,320 | 1,280 | 1,300 | 6,000 |
| 1994/11/18 | 1,270 | 1,280 | 1,260 | 1,270 | 6,000 |
| 1994/11/17 | 1,290 | 1,290 | 1,230 | 1,230 | 25,000 |
| 1994/11/16 | 1,290 | 1,310 | 1,290 | 1,300 | 15,000 |
| 1994/11/15 | 1,270 | 1,280 | 1,250 | 1,280 | 29,000 |
| 1994/11/14 | 1,220 | 1,230 | 1,220 | 1,230 | 20,000 |
| 1994/11/11 | 1,200 | 1,200 | 1,160 | 1,200 | 23,000 |
| 1994/11/10 | 1,280 | 1,280 | 1,220 | 1,220 | 19,000 |
| 1994/11/09 | 1,300 | 1,300 | 1,290 | 1,290 | 11,000 |
| 1994/11/08 | 1,380 | 1,380 | 1,320 | 1,320 | 16,000 |
| 1994/11/07 | 1,430 | 1,430 | 1,380 | 1,400 | 7,000 |
| 1994/11/04 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 |
| 1994/11/02 | 1,470 | 1,470 | 1,440 | 1,440 | 6,000 |
| 1994/11/01 | 1,470 | 1,470 | 1,450 | 1,450 | 13,000 |
| 1994/10/28 | 1,470 | 1,470 | 1,450 | 1,450 | 14,000 |
| 1994/10/27 | 1,450 | 1,460 | 1,450 | 1,450 | 11,000 |
| 1994/10/26 | 1,460 | 1,470 | 1,460 | 1,460 | 13,000 |
| 1994/10/25 | 1,470 | 1,480 | 1,450 | 1,460 | 7,000 |
| 1994/10/24 | 1,500 | 1,500 | 1,450 | 1,450 | 4,000 |
| 1994/10/21 | 1,540 | 1,540 | 1,530 | 1,530 | 3,000 |
| 1994/10/20 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 |
| 1994/10/19 | 1,580 | 1,620 | 1,580 | 1,600 | 4,000 |
| 1994/10/18 | 1,550 | 1,580 | 1,550 | 1,580 | 3,000 |
| 1994/10/17 | 1,530 | 1,550 | 1,530 | 1,550 | 4,000 |
| 1994/10/14 | 1,500 | 1,500 | 1,480 | 1,500 | 9,000 |
| 1994/10/13 | 1,500 | 1,500 | 1,500 | 1,500 | 18,000 |
| 1994/10/12 | 1,470 | 1,500 | 1,460 | 1,500 | 13,000 |
| 1994/10/07 | 1,500 | 1,500 | 1,470 | 1,470 | 2,000 |
| 1994/10/06 | 1,510 | 1,510 | 1,500 | 1,500 | 13,000 |
| 1994/10/05 | 1,520 | 1,520 | 1,500 | 1,510 | 7,000 |
| 1994/10/04 | 1,560 | 1,560 | 1,520 | 1,550 | 4,000 |
| 1994/10/03 | 1,590 | 1,640 | 1,560 | 1,560 | 9,000 |
| 1994/09/30 | 1,600 | 1,620 | 1,600 | 1,620 | 5,000 |
| 1994/09/29 | 1,630 | 1,630 | 1,620 | 1,620 | 6,000 |
| 1994/09/28 | 1,550 | 1,650 | 1,550 | 1,650 | 6,000 |
| 1994/09/27 | 1,600 | 1,650 | 1,600 | 1,650 | 13,000 |
| 1994/09/26 | 1,570 | 1,600 | 1,570 | 1,600 | 6,000 |
| 1994/09/22 | 1,610 | 1,620 | 1,600 | 1,600 | 15,000 |
| 1994/09/21 | 1,550 | 1,600 | 1,550 | 1,600 | 11,000 |
| 1994/09/20 | 1,550 | 1,560 | 1,550 | 1,550 | 9,000 |
| 1994/09/19 | 1,520 | 1,550 | 1,500 | 1,550 | 3,000 |
| 1994/09/16 | 1,600 | 1,600 | 1,550 | 1,550 | 10,000 |
| 1994/09/14 | 1,630 | 1,630 | 1,600 | 1,600 | 22,000 |
| 1994/09/13 | 1,680 | 1,700 | 1,640 | 1,650 | 15,000 |
| 1994/09/12 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1994/09/09 | 1,710 | 1,710 | 1,700 | 1,700 | 3,000 |
| 1994/09/08 | 1,710 | 1,740 | 1,700 | 1,740 | 11,000 |
| 1994/09/07 | 1,750 | 1,750 | 1,730 | 1,740 | 9,000 |
| 1994/09/06 | 1,750 | 1,750 | 1,740 | 1,740 | 18,000 |
| 1994/09/05 | 1,740 | 1,780 | 1,740 | 1,740 | 15,000 |
| 1994/09/02 | 1,730 | 1,770 | 1,700 | 1,740 | 23,000 |
| 1994/09/01 | 1,750 | 1,750 | 1,700 | 1,700 | 23,000 |
| 1994/08/31 | 1,780 | 1,790 | 1,750 | 1,770 | 31,000 |
| 1994/08/30 | 1,750 | 1,780 | 1,750 | 1,780 | 36,000 |
| 1994/08/29 | 1,800 | 1,800 | 1,780 | 1,780 | 45,000 |
| 1994/08/26 | 1,850 | 1,850 | 1,800 | 1,800 | 21,000 |
| 1994/08/25 | 1,890 | 1,900 | 1,820 | 1,820 | 25,000 |
| 1994/08/24 | 1,820 | 1,910 | 1,820 | 1,860 | 51,000 |
| 1994/08/23 | 1,780 | 1,810 | 1,780 | 1,810 | 18,000 |
| 1994/08/22 | 1,830 | 1,860 | 1,750 | 1,780 | 29,000 |
| 1994/08/19 | 1,900 | 1,920 | 1,830 | 1,840 | 66,000 |
| 1994/08/18 | 1,890 | 1,930 | 1,860 | 1,920 | 74,000 |
| 1994/08/17 | 1,880 | 1,940 | 1,820 | 1,900 | 230,000 |
| 1994/08/16 | 1,940 | 1,950 | 1,860 | 1,900 | 289,000 |
| 1994/08/15 | 1,710 | 1,900 | 1,710 | 1,900 | 174,000 |
| 1994/08/12 | 1,670 | 1,720 | 1,670 | 1,700 | 85,000 |
| 1994/08/11 | 1,720 | 1,720 | 1,670 | 1,700 | 163,000 |
| 1994/08/10 | 1,600 | 1,750 | 1,600 | 1,730 | 223,000 |
| 1994/08/09 | 1,580 | 1,620 | 1,570 | 1,600 | 79,000 |
| 1994/08/08 | 1,530 | 1,550 | 1,530 | 1,550 | 21,000 |
| 1994/08/05 | 1,500 | 1,520 | 1,500 | 1,510 | 15,000 |
| 1994/08/04 | 1,470 | 1,500 | 1,470 | 1,500 | 9,000 |
| 1994/08/03 | 1,510 | 1,510 | 1,470 | 1,470 | 7,000 |
| 1994/08/02 | 1,420 | 1,450 | 1,420 | 1,450 | 6,000 |
| 1994/08/01 | 1,470 | 1,470 | 1,410 | 1,410 | 5,000 |
| 1994/07/29 | 1,460 | 1,480 | 1,450 | 1,460 | 22,000 |
| 1994/07/28 | 1,450 | 1,450 | 1,430 | 1,430 | 10,000 |
| 1994/07/27 | 1,510 | 1,510 | 1,460 | 1,460 | 15,000 |
| 1994/07/26 | 1,490 | 1,500 | 1,490 | 1,490 | 8,000 |
| 1994/07/25 | 1,550 | 1,550 | 1,500 | 1,500 | 3,000 |
| 1994/07/22 | 1,530 | 1,530 | 1,500 | 1,500 | 7,000 |
| 1994/07/21 | 1,560 | 1,580 | 1,520 | 1,520 | 21,000 |
| 1994/07/20 | 1,580 | 1,580 | 1,540 | 1,550 | 13,000 |
| 1994/07/19 | 1,590 | 1,590 | 1,580 | 1,580 | 12,000 |
| 1994/07/18 | 1,570 | 1,590 | 1,570 | 1,580 | 11,000 |
| 1994/07/15 | 1,610 | 1,610 | 1,600 | 1,600 | 37,000 |
| 1994/07/14 | 1,580 | 1,620 | 1,580 | 1,610 | 86,000 |
| 1994/07/13 | 1,500 | 1,580 | 1,500 | 1,570 | 33,000 |
| 1994/07/12 | 1,520 | 1,530 | 1,480 | 1,480 | 19,000 |
| 1994/07/11 | 1,500 | 1,530 | 1,470 | 1,530 | 17,000 |
| 1994/07/08 | 1,540 | 1,560 | 1,530 | 1,530 | 49,000 |
| 1994/07/07 | 1,580 | 1,580 | 1,560 | 1,570 | 26,000 |
| 1994/07/06 | 1,590 | 1,600 | 1,590 | 1,600 | 22,000 |
| 1994/07/05 | 1,590 | 1,620 | 1,580 | 1,580 | 34,000 |
| 1994/07/04 | 1,580 | 1,610 | 1,560 | 1,600 | 77,000 |
| 1994/07/01 | 1,650 | 1,650 | 1,570 | 1,610 | 183,000 |
| 1994/06/30 | 1,470 | 1,620 | 1,460 | 1,590 | 187,000 |
| 1994/06/29 | 1,360 | 1,530 | 1,360 | 1,480 | 298,000 |
| 1994/06/28 | 1,300 | 1,370 | 1,300 | 1,350 | 109,000 |
| 1994/06/27 | 1,300 | 1,300 | 1,280 | 1,300 | 39,000 |
| 1994/06/24 | 1,370 | 1,370 | 1,300 | 1,300 | 49,000 |
| 1994/06/23 | 1,280 | 1,350 | 1,280 | 1,350 | 62,000 |
| 1994/06/22 | 1,230 | 1,240 | 1,200 | 1,240 | 31,000 |
| 1994/06/21 | 1,260 | 1,280 | 1,260 | 1,260 | 11,000 |
| 1994/06/20 | 1,300 | 1,300 | 1,280 | 1,300 | 24,000 |
| 1994/06/17 | 1,320 | 1,320 | 1,280 | 1,280 | 50,000 |
| 1994/06/16 | 1,320 | 1,320 | 1,300 | 1,320 | 34,000 |
| 1994/06/15 | 1,300 | 1,330 | 1,280 | 1,300 | 42,000 |
| 1994/06/14 | 1,340 | 1,340 | 1,280 | 1,300 | 75,000 |
| 1994/06/13 | 1,270 | 1,330 | 1,270 | 1,320 | 95,000 |
| 1994/06/10 | 1,220 | 1,250 | 1,210 | 1,250 | 33,000 |
| 1994/06/09 | 1,280 | 1,280 | 1,200 | 1,200 | 18,000 |
| 1994/06/08 | 1,250 | 1,290 | 1,240 | 1,280 | 113,000 |
| 1994/06/07 | 1,180 | 1,250 | 1,180 | 1,250 | 159,000 |
| 1994/06/06 | 1,160 | 1,180 | 1,150 | 1,180 | 38,000 |
| 1994/06/03 | 1,170 | 1,170 | 1,150 | 1,160 | 51,000 |
| 1994/06/02 | 1,130 | 1,160 | 1,130 | 1,160 | 67,000 |
| 1994/06/01 | 1,120 | 1,130 | 1,110 | 1,120 | 48,000 |
| 1994/05/31 | 1,120 | 1,130 | 1,110 | 1,120 | 31,000 |
| 1994/05/30 | 1,140 | 1,140 | 1,130 | 1,130 | 19,000 |
| 1994/05/27 | 1,110 | 1,150 | 1,110 | 1,150 | 92,000 |
| 1994/05/26 | 1,090 | 1,110 | 1,080 | 1,110 | 21,000 |
| 1994/05/25 | 1,110 | 1,110 | 1,080 | 1,090 | 32,000 |
| 1994/05/24 | 1,110 | 1,110 | 1,080 | 1,090 | 40,000 |
| 1994/05/23 | 1,110 | 1,110 | 1,090 | 1,090 | 30,000 |
| 1994/05/20 | 1,120 | 1,140 | 1,100 | 1,120 | 75,000 |
| 1994/05/19 | 1,100 | 1,190 | 1,070 | 1,100 | 604,000 |
| 1994/05/18 | 1,060 | 1,060 | 1,060 | 1,060 | 202,000 |
| 1994/05/16 | 869 | 875 | 860 | 860 | 29,000 |
| 1994/05/13 | 880 | 905 | 870 | 870 | 67,000 |
| 1994/05/12 | 843 | 880 | 843 | 870 | 177,000 |
| 1994/05/11 | 839 | 840 | 830 | 838 | 17,000 |
| 1994/05/10 | 820 | 820 | 818 | 819 | 5,000 |
| 1994/05/09 | 820 | 820 | 820 | 820 | 2,000 |
| 1994/05/06 | 820 | 820 | 820 | 820 | 1,000 |
| 1994/04/28 | 825 | 825 | 810 | 810 | 5,000 |
| 1994/04/27 | 845 | 845 | 840 | 840 | 15,000 |
| 1994/04/26 | 835 | 835 | 835 | 835 | 6,000 |
| 1994/04/25 | 825 | 825 | 810 | 825 | 20,000 |
| 1994/04/22 | 809 | 830 | 805 | 811 | 12,000 |
| 1994/04/21 | 800 | 810 | 800 | 800 | 13,000 |
| 1994/04/20 | 798 | 798 | 798 | 798 | 1,000 |
| 1994/04/19 | 780 | 800 | 780 | 800 | 5,000 |
| 1994/04/18 | 790 | 790 | 790 | 790 | 1,000 |
| 1994/04/15 | 786 | 786 | 785 | 785 | 6,000 |
| 1994/04/14 | 775 | 775 | 775 | 775 | 5,000 |
| 1994/04/12 | 780 | 780 | 780 | 780 | 11,000 |
| 1994/04/11 | 815 | 816 | 800 | 800 | 22,000 |
| 1994/04/08 | 855 | 855 | 850 | 850 | 35,000 |
| 1994/04/07 | 814 | 850 | 814 | 820 | 69,000 |
| 1994/04/06 | 745 | 815 | 741 | 815 | 88,000 |
| 1994/04/05 | 670 | 717 | 670 | 715 | 64,000 |
| 1994/04/04 | 673 | 674 | 670 | 670 | 25,000 |
| 1994/04/01 | 669 | 670 | 669 | 670 | 22,000 |
| 1994/03/31 | 670 | 670 | 670 | 670 | 1,000 |
| 1994/03/30 | 670 | 670 | 670 | 670 | 1,000 |
| 1994/03/29 | 666 | 666 | 666 | 666 | 1,000 |
| 1994/03/25 | 661 | 670 | 660 | 670 | 7,000 |
| 1994/03/24 | 660 | 660 | 660 | 660 | 1,000 |
| 1994/03/23 | 670 | 670 | 670 | 670 | 2,000 |
| 1994/03/22 | 671 | 671 | 670 | 670 | 2,000 |
| 1994/03/18 | 670 | 675 | 660 | 660 | 4,000 |
| 1994/03/17 | 671 | 671 | 671 | 671 | 1,000 |
| 1994/03/16 | 676 | 679 | 670 | 676 | 5,000 |
| 1994/03/15 | 684 | 685 | 676 | 676 | 7,000 |
| 1994/03/14 | 681 | 690 | 681 | 690 | 8,000 |
| 1994/03/11 | 665 | 669 | 665 | 669 | 4,000 |
| 1994/03/10 | 651 | 671 | 651 | 655 | 16,000 |
| 1994/03/09 | 650 | 650 | 645 | 645 | 5,000 |
| 1994/03/07 | 620 | 630 | 620 | 630 | 15,000 |
| 1994/03/04 | 630 | 630 | 630 | 630 | 17,000 |
| 1994/03/03 | 649 | 649 | 640 | 640 | 4,000 |
| 1994/03/02 | 656 | 656 | 656 | 656 | 2,000 |
| 1994/03/01 | 659 | 659 | 658 | 658 | 4,000 |
| 1994/02/28 | 667 | 667 | 667 | 667 | 1,000 |
| 1994/02/25 | 659 | 670 | 659 | 670 | 5,000 |
| 1994/02/18 | 665 | 665 | 665 | 665 | 1,000 |
| 1994/02/10 | 675 | 675 | 675 | 675 | 1,000 |
| 1994/02/09 | 685 | 685 | 685 | 685 | 1,000 |
| 1994/02/08 | 679 | 680 | 677 | 677 | 8,000 |
| 1994/02/03 | 700 | 700 | 680 | 690 | 7,000 |
| 1994/02/02 | 690 | 700 | 690 | 700 | 17,000 |
| 1994/01/28 | 600 | 600 | 600 | 600 | 2,000 |
| 1994/01/27 | 610 | 631 | 610 | 620 | 16,000 |
| 1994/01/26 | 600 | 600 | 600 | 600 | 5,000 |
| 1994/01/25 | 583 | 583 | 570 | 570 | 6,000 |
| 1994/01/21 | 593 | 593 | 593 | 593 | 1,000 |
| 1994/01/20 | 594 | 600 | 594 | 600 | 6,000 |
| 1994/01/19 | 594 | 594 | 593 | 593 | 5,000 |
| 1994/01/18 | 600 | 600 | 590 | 590 | 4,000 |
| 1994/01/17 | 609 | 609 | 591 | 591 | 6,000 |
| 1994/01/14 | 589 | 609 | 589 | 609 | 11,000 |
| 1994/01/13 | 585 | 590 | 585 | 590 | 7,000 |
| 1994/01/12 | 540 | 555 | 540 | 555 | 9,000 |
| 1994/01/10 | 510 | 510 | 510 | 510 | 13,000 |
| 1994/01/07 | 500 | 500 | 500 | 500 | 2,000 |
| 1994/01/06 | 501 | 501 | 500 | 500 | 4,000 |
| 1994/01/05 | 500 | 501 | 500 | 501 | 7,000 |