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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,050 | 1,070 | 1,050 | 1,050 | 4,000 |
| 1995/12/28 | 1,050 | 1,070 | 1,050 | 1,070 | 6,000 |
| 1995/12/27 | 1,070 | 1,090 | 1,070 | 1,070 | 11,000 |
| 1995/12/26 | 1,090 | 1,100 | 1,090 | 1,090 | 11,000 |
| 1995/12/25 | 1,090 | 1,090 | 1,050 | 1,090 | 10,000 |
| 1995/12/22 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 |
| 1995/12/21 | 1,100 | 1,100 | 1,060 | 1,100 | 21,000 |
| 1995/12/20 | 1,080 | 1,100 | 1,060 | 1,060 | 29,000 |
| 1995/12/18 | 1,000 | 1,000 | 981 | 981 | 9,000 |
| 1995/12/15 | 1,050 | 1,050 | 1,010 | 1,010 | 13,000 |
| 1995/12/14 | 1,060 | 1,060 | 1,050 | 1,050 | 17,000 |
| 1995/12/13 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 1995/12/12 | 1,100 | 1,100 | 1,060 | 1,100 | 10,000 |
| 1995/12/11 | 1,120 | 1,140 | 1,110 | 1,110 | 7,000 |
| 1995/12/08 | 1,150 | 1,170 | 1,100 | 1,140 | 11,000 |
| 1995/12/07 | 1,150 | 1,150 | 1,130 | 1,150 | 17,000 |
| 1995/12/06 | 1,120 | 1,150 | 1,120 | 1,150 | 36,000 |
| 1995/12/05 | 1,130 | 1,140 | 1,110 | 1,130 | 24,000 |
| 1995/12/04 | 1,200 | 1,210 | 1,150 | 1,170 | 111,000 |
| 1995/12/01 | 1,100 | 1,230 | 1,100 | 1,220 | 179,000 |
| 1995/11/30 | 980 | 1,060 | 980 | 1,060 | 48,000 |
| 1995/11/29 | 980 | 980 | 980 | 980 | 4,000 |
| 1995/11/28 | 950 | 951 | 950 | 951 | 4,000 |
| 1995/11/24 | 970 | 980 | 950 | 950 | 8,000 |
| 1995/11/22 | 980 | 985 | 980 | 980 | 10,000 |
| 1995/11/21 | 1,000 | 1,000 | 990 | 990 | 3,000 |
| 1995/11/17 | 1,030 | 1,030 | 981 | 981 | 9,000 |
| 1995/11/15 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1995/11/14 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 |
| 1995/11/13 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1995/11/10 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 |
| 1995/11/09 | 1,070 | 1,070 | 1,040 | 1,050 | 3,000 |
| 1995/11/08 | 1,090 | 1,100 | 1,090 | 1,090 | 18,000 |
| 1995/11/07 | 980 | 1,050 | 980 | 1,040 | 13,000 |
| 1995/11/06 | 976 | 985 | 976 | 985 | 3,000 |
| 1995/11/02 | 985 | 985 | 970 | 971 | 6,000 |
| 1995/11/01 | 980 | 980 | 980 | 980 | 2,000 |
| 1995/10/27 | 1,010 | 1,010 | 991 | 991 | 5,000 |
| 1995/10/26 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 |
| 1995/10/25 | 1,050 | 1,050 | 1,030 | 1,050 | 8,000 |
| 1995/10/24 | 1,050 | 1,050 | 1,040 | 1,050 | 8,000 |
| 1995/10/23 | 1,090 | 1,090 | 1,050 | 1,070 | 4,000 |
| 1995/10/20 | 1,090 | 1,090 | 1,040 | 1,090 | 17,000 |
| 1995/10/19 | 1,050 | 1,080 | 1,050 | 1,080 | 10,000 |
| 1995/10/18 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 |
| 1995/10/17 | 1,050 | 1,080 | 1,050 | 1,080 | 5,000 |
| 1995/10/16 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
| 1995/10/13 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1995/10/12 | 1,070 | 1,090 | 1,070 | 1,080 | 8,000 |
| 1995/10/11 | 1,070 | 1,070 | 1,050 | 1,070 | 3,000 |
| 1995/10/09 | 1,100 | 1,100 | 1,050 | 1,050 | 23,000 |
| 1995/10/06 | 1,040 | 1,080 | 1,040 | 1,080 | 34,000 |
| 1995/10/05 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 |
| 1995/10/04 | 981 | 981 | 980 | 980 | 9,000 |
| 1995/10/03 | 980 | 980 | 980 | 980 | 4,000 |
| 1995/10/02 | 981 | 981 | 980 | 980 | 3,000 |
| 1995/09/29 | 980 | 980 | 980 | 980 | 3,000 |
| 1995/09/28 | 981 | 981 | 980 | 980 | 3,000 |
| 1995/09/27 | 981 | 981 | 978 | 978 | 4,000 |
| 1995/09/26 | 986 | 986 | 979 | 980 | 7,000 |
| 1995/09/25 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/09/22 | 990 | 1,000 | 990 | 1,000 | 4,000 |
| 1995/09/21 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1995/09/20 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1995/09/19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1995/09/18 | 1,090 | 1,090 | 1,050 | 1,050 | 4,000 |
| 1995/09/14 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1995/09/13 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 |
| 1995/09/12 | 1,110 | 1,110 | 1,100 | 1,110 | 12,000 |
| 1995/09/11 | 1,100 | 1,100 | 1,100 | 1,100 | 23,000 |
| 1995/09/08 | 1,110 | 1,130 | 1,100 | 1,100 | 16,000 |
| 1995/09/07 | 1,110 | 1,150 | 1,100 | 1,150 | 7,000 |
| 1995/09/06 | 1,120 | 1,160 | 1,120 | 1,150 | 16,000 |
| 1995/09/05 | 1,160 | 1,160 | 1,100 | 1,110 | 18,000 |
| 1995/09/04 | 1,260 | 1,260 | 1,120 | 1,140 | 43,000 |
| 1995/09/01 | 1,110 | 1,300 | 1,100 | 1,270 | 158,000 |
| 1995/08/31 | 1,000 | 1,150 | 1,000 | 1,130 | 122,000 |
| 1995/08/30 | 970 | 1,010 | 970 | 1,010 | 77,000 |
| 1995/08/29 | 895 | 930 | 895 | 930 | 7,000 |
| 1995/08/28 | 899 | 899 | 899 | 899 | 3,000 |
| 1995/08/25 | 929 | 930 | 929 | 929 | 4,000 |
| 1995/08/24 | 909 | 914 | 901 | 901 | 10,000 |
| 1995/08/22 | 929 | 929 | 929 | 929 | 1,000 |
| 1995/08/21 | 931 | 931 | 930 | 930 | 2,000 |
| 1995/08/18 | 940 | 940 | 931 | 931 | 3,000 |
| 1995/08/17 | 941 | 942 | 930 | 930 | 7,000 |
| 1995/08/16 | 921 | 925 | 921 | 925 | 5,000 |
| 1995/08/15 | 930 | 930 | 911 | 916 | 4,000 |
| 1995/08/14 | 911 | 930 | 911 | 930 | 4,000 |
| 1995/08/10 | 943 | 943 | 943 | 943 | 2,000 |
| 1995/08/08 | 945 | 945 | 945 | 945 | 3,000 |
| 1995/08/07 | 945 | 945 | 945 | 945 | 4,000 |
| 1995/08/04 | 970 | 970 | 970 | 970 | 1,000 |
| 1995/08/03 | 989 | 989 | 970 | 970 | 13,000 |
| 1995/08/02 | 980 | 999 | 980 | 999 | 15,000 |
| 1995/08/01 | 999 | 999 | 999 | 999 | 4,000 |
| 1995/07/31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/07/27 | 999 | 999 | 999 | 999 | 2,000 |
| 1995/07/26 | 1,000 | 1,010 | 1,000 | 1,000 | 13,000 |
| 1995/07/25 | 980 | 1,020 | 980 | 1,000 | 17,000 |
| 1995/07/21 | 979 | 979 | 960 | 960 | 3,000 |
| 1995/07/20 | 960 | 960 | 950 | 959 | 10,000 |
| 1995/07/18 | 1,000 | 1,010 | 998 | 998 | 25,000 |
| 1995/07/17 | 970 | 998 | 970 | 998 | 14,000 |
| 1995/07/14 | 949 | 950 | 935 | 950 | 21,000 |
| 1995/07/13 | 951 | 951 | 949 | 949 | 8,000 |
| 1995/07/12 | 910 | 950 | 910 | 950 | 18,000 |
| 1995/07/11 | 889 | 900 | 885 | 900 | 12,000 |
| 1995/07/10 | 870 | 879 | 870 | 879 | 15,000 |
| 1995/07/07 | 845 | 845 | 845 | 845 | 3,000 |
| 1995/07/06 | 801 | 805 | 801 | 805 | 4,000 |
| 1995/07/05 | 801 | 801 | 801 | 801 | 1,000 |
| 1995/07/04 | 801 | 801 | 801 | 801 | 1,000 |
| 1995/07/03 | 822 | 822 | 821 | 821 | 11,000 |
| 1995/06/29 | 821 | 821 | 820 | 821 | 12,000 |
| 1995/06/28 | 801 | 801 | 801 | 801 | 1,000 |
| 1995/06/27 | 820 | 820 | 801 | 801 | 8,000 |
| 1995/06/26 | 821 | 821 | 820 | 820 | 3,000 |
| 1995/06/23 | 801 | 801 | 801 | 801 | 2,000 |
| 1995/06/22 | 760 | 760 | 760 | 760 | 5,000 |
| 1995/06/20 | 760 | 760 | 760 | 760 | 1,000 |
| 1995/06/19 | 795 | 795 | 780 | 780 | 4,000 |
| 1995/06/16 | 795 | 795 | 795 | 795 | 5,000 |
| 1995/06/15 | 800 | 800 | 795 | 795 | 7,000 |
| 1995/06/13 | 799 | 799 | 799 | 799 | 1,000 |
| 1995/06/12 | 830 | 830 | 830 | 830 | 12,000 |
| 1995/06/09 | 850 | 850 | 850 | 850 | 5,000 |
| 1995/06/08 | 880 | 880 | 880 | 880 | 1,000 |
| 1995/06/06 | 900 | 900 | 900 | 900 | 2,000 |
| 1995/06/05 | 900 | 900 | 900 | 900 | 3,000 |
| 1995/06/02 | 899 | 900 | 899 | 900 | 20,000 |
| 1995/05/30 | 910 | 920 | 910 | 910 | 10,000 |
| 1995/05/26 | 900 | 903 | 900 | 900 | 6,000 |
| 1995/05/25 | 903 | 903 | 903 | 903 | 4,000 |
| 1995/05/23 | 836 | 843 | 836 | 843 | 6,000 |
| 1995/05/19 | 856 | 856 | 856 | 856 | 7,000 |
| 1995/05/18 | 910 | 910 | 900 | 900 | 3,000 |
| 1995/05/17 | 930 | 930 | 930 | 930 | 2,000 |
| 1995/05/16 | 954 | 955 | 950 | 950 | 5,000 |
| 1995/05/15 | 955 | 955 | 955 | 955 | 3,000 |
| 1995/05/12 | 979 | 979 | 945 | 945 | 5,000 |
| 1995/05/11 | 990 | 990 | 979 | 979 | 4,000 |
| 1995/05/10 | 1,020 | 1,030 | 1,000 | 1,000 | 16,000 |
| 1995/05/09 | 1,040 | 1,080 | 1,020 | 1,020 | 52,000 |
| 1995/05/08 | 953 | 1,000 | 950 | 1,000 | 12,000 |
| 1995/05/02 | 911 | 912 | 890 | 912 | 11,000 |
| 1995/05/01 | 861 | 875 | 861 | 875 | 6,000 |
| 1995/04/28 | 860 | 860 | 860 | 860 | 4,000 |
| 1995/04/27 | 865 | 865 | 860 | 860 | 3,000 |
| 1995/04/26 | 870 | 870 | 840 | 840 | 7,000 |
| 1995/04/24 | 841 | 860 | 841 | 860 | 6,000 |
| 1995/04/21 | 840 | 840 | 840 | 840 | 2,000 |
| 1995/04/20 | 820 | 835 | 820 | 835 | 8,000 |
| 1995/04/19 | 830 | 830 | 820 | 820 | 2,000 |
| 1995/04/18 | 820 | 820 | 820 | 820 | 4,000 |
| 1995/04/17 | 830 | 830 | 830 | 830 | 1,000 |
| 1995/04/14 | 850 | 850 | 840 | 840 | 3,000 |
| 1995/04/13 | 830 | 830 | 830 | 830 | 3,000 |
| 1995/04/12 | 820 | 830 | 820 | 830 | 6,000 |
| 1995/04/11 | 829 | 829 | 820 | 820 | 7,000 |
| 1995/04/10 | 839 | 839 | 829 | 829 | 2,000 |
| 1995/04/07 | 830 | 840 | 830 | 840 | 5,000 |
| 1995/04/06 | 850 | 850 | 849 | 849 | 7,000 |
| 1995/04/05 | 849 | 860 | 849 | 850 | 23,000 |
| 1995/04/04 | 850 | 850 | 848 | 848 | 4,000 |
| 1995/04/03 | 864 | 864 | 859 | 859 | 4,000 |
| 1995/03/31 | 851 | 885 | 851 | 885 | 13,000 |
| 1995/03/30 | 849 | 849 | 848 | 848 | 13,000 |
| 1995/03/29 | 840 | 851 | 840 | 846 | 24,000 |
| 1995/03/28 | 847 | 847 | 847 | 847 | 11,000 |
| 1995/03/27 | 811 | 831 | 811 | 831 | 2,000 |
| 1995/03/24 | 810 | 810 | 810 | 810 | 2,000 |
| 1995/03/23 | 839 | 839 | 800 | 800 | 12,000 |
| 1995/03/17 | 918 | 918 | 890 | 890 | 10,000 |
| 1995/03/16 | 920 | 920 | 920 | 920 | 3,000 |
| 1995/03/15 | 945 | 945 | 920 | 920 | 3,000 |
| 1995/03/14 | 950 | 950 | 945 | 945 | 4,000 |
| 1995/03/13 | 960 | 960 | 950 | 950 | 2,000 |
| 1995/03/10 | 960 | 960 | 951 | 960 | 4,000 |
| 1995/03/09 | 950 | 964 | 949 | 964 | 3,000 |
| 1995/03/08 | 964 | 964 | 945 | 945 | 5,000 |
| 1995/03/07 | 970 | 970 | 964 | 964 | 3,000 |
| 1995/03/06 | 990 | 990 | 975 | 975 | 5,000 |
| 1995/03/03 | 1,000 | 1,000 | 990 | 990 | 5,000 |
| 1995/03/02 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1995/03/01 | 990 | 990 | 990 | 990 | 1,000 |
| 1995/02/27 | 990 | 990 | 989 | 990 | 3,000 |
| 1995/02/24 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 |
| 1995/02/21 | 1,060 | 1,060 | 1,040 | 1,040 | 5,000 |
| 1995/02/20 | 1,060 | 1,100 | 1,060 | 1,100 | 2,000 |
| 1995/02/17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1995/02/14 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
| 1995/02/13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1995/02/10 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 |
| 1995/02/09 | 1,100 | 1,100 | 1,070 | 1,070 | 7,000 |
| 1995/02/07 | 1,100 | 1,110 | 1,100 | 1,110 | 5,000 |
| 1995/02/06 | 1,080 | 1,110 | 1,080 | 1,110 | 3,000 |
| 1995/02/03 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1995/02/02 | 1,060 | 1,060 | 1,040 | 1,040 | 4,000 |
| 1995/02/01 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 |
| 1995/01/31 | 1,060 | 1,070 | 1,050 | 1,070 | 11,000 |
| 1995/01/30 | 1,120 | 1,130 | 1,040 | 1,040 | 18,000 |
| 1995/01/27 | 1,140 | 1,140 | 1,120 | 1,130 | 13,000 |
| 1995/01/26 | 1,170 | 1,170 | 1,150 | 1,150 | 8,000 |
| 1995/01/25 | 1,190 | 1,190 | 1,150 | 1,150 | 21,000 |
| 1995/01/24 | 1,130 | 1,210 | 1,110 | 1,210 | 15,000 |
| 1995/01/23 | 1,220 | 1,220 | 1,210 | 1,210 | 7,000 |
| 1995/01/20 | 1,280 | 1,280 | 1,230 | 1,240 | 21,000 |
| 1995/01/19 | 1,250 | 1,290 | 1,250 | 1,260 | 6,000 |
| 1995/01/18 | 1,330 | 1,330 | 1,260 | 1,260 | 7,000 |
| 1995/01/17 | 1,340 | 1,340 | 1,310 | 1,310 | 14,000 |
| 1995/01/13 | 1,330 | 1,370 | 1,300 | 1,320 | 85,000 |
| 1995/01/12 | 1,300 | 1,360 | 1,300 | 1,340 | 57,000 |
| 1995/01/11 | 1,250 | 1,280 | 1,240 | 1,280 | 32,000 |
| 1995/01/10 | 1,210 | 1,220 | 1,200 | 1,220 | 31,000 |
| 1995/01/09 | 1,240 | 1,240 | 1,200 | 1,200 | 13,000 |
| 1995/01/06 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 |
| 1995/01/05 | 1,260 | 1,270 | 1,260 | 1,260 | 4,000 |
| 1995/01/04 | 1,280 | 1,300 | 1,280 | 1,300 | 4,000 |