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 |
---|---|---|---|---|---|
1997/12/30 | 394 | 394 | 394 | 394 | 1,000 |
1997/12/29 | 394 | 395 | 394 | 395 | 2,000 |
1997/12/26 | 402 | 411 | 402 | 409 | 30,000 |
1997/12/25 | 410 | 410 | 392 | 392 | 12,000 |
1997/12/24 | 408 | 408 | 385 | 399 | 10,000 |
1997/12/22 | 430 | 430 | 410 | 410 | 6,000 |
1997/12/19 | 441 | 441 | 435 | 435 | 4,000 |
1997/12/18 | 440 | 450 | 440 | 440 | 42,000 |
1997/12/17 | 440 | 440 | 430 | 440 | 15,000 |
1997/12/16 | 475 | 480 | 460 | 460 | 15,000 |
1997/12/15 | 490 | 490 | 480 | 480 | 13,000 |
1997/12/11 | 529 | 529 | 529 | 529 | 4,000 |
1997/12/10 | 530 | 530 | 530 | 530 | 1,000 |
1997/12/09 | 530 | 530 | 530 | 530 | 2,000 |
1997/12/08 | 530 | 545 | 530 | 545 | 3,000 |
1997/12/05 | 550 | 550 | 520 | 520 | 9,000 |
1997/12/04 | 530 | 530 | 530 | 530 | 2,000 |
1997/12/03 | 535 | 535 | 534 | 534 | 8,000 |
1997/12/02 | 550 | 550 | 535 | 535 | 9,000 |
1997/11/28 | 555 | 555 | 550 | 550 | 2,000 |
1997/11/27 | 536 | 560 | 536 | 560 | 13,000 |
1997/11/25 | 566 | 566 | 566 | 566 | 4,000 |
1997/11/21 | 522 | 550 | 522 | 550 | 7,000 |
1997/11/20 | 554 | 554 | 552 | 552 | 2,000 |
1997/11/18 | 555 | 555 | 554 | 554 | 4,000 |
1997/11/17 | 516 | 516 | 510 | 510 | 11,000 |
1997/11/13 | 510 | 516 | 510 | 513 | 7,000 |
1997/11/12 | 520 | 520 | 520 | 520 | 1,000 |
1997/11/10 | 521 | 521 | 521 | 521 | 2,000 |
1997/11/07 | 536 | 536 | 535 | 535 | 10,000 |
1997/11/06 | 555 | 555 | 522 | 535 | 27,000 |
1997/11/05 | 580 | 580 | 565 | 565 | 3,000 |
1997/11/04 | 600 | 600 | 600 | 600 | 4,000 |
1997/10/29 | 609 | 609 | 605 | 605 | 6,000 |
1997/10/28 | 612 | 612 | 610 | 610 | 3,000 |
1997/10/24 | 639 | 639 | 612 | 612 | 6,000 |
1997/10/23 | 650 | 650 | 640 | 640 | 3,000 |
1997/10/22 | 611 | 640 | 611 | 640 | 3,000 |
1997/10/21 | 600 | 631 | 600 | 615 | 10,000 |
1997/10/20 | 590 | 619 | 590 | 619 | 3,000 |
1997/10/17 | 570 | 580 | 570 | 580 | 2,000 |
1997/10/16 | 575 | 575 | 575 | 575 | 3,000 |
1997/10/15 | 579 | 579 | 578 | 578 | 2,000 |
1997/10/14 | 580 | 580 | 579 | 579 | 2,000 |
1997/10/13 | 600 | 600 | 600 | 600 | 4,000 |
1997/10/09 | 611 | 611 | 610 | 610 | 27,000 |
1997/10/08 | 630 | 630 | 610 | 610 | 6,000 |
1997/10/07 | 620 | 630 | 620 | 630 | 2,000 |
1997/10/06 | 610 | 610 | 600 | 610 | 7,000 |
1997/10/03 | 590 | 601 | 590 | 600 | 5,000 |
1997/10/02 | 600 | 600 | 590 | 600 | 12,000 |
1997/10/01 | 599 | 600 | 580 | 590 | 13,000 |
1997/09/30 | 650 | 650 | 600 | 600 | 5,000 |
1997/09/29 | 655 | 655 | 655 | 655 | 1,000 |
1997/09/26 | 667 | 667 | 667 | 667 | 1,000 |
1997/09/25 | 687 | 687 | 687 | 687 | 4,000 |
1997/09/24 | 656 | 657 | 656 | 657 | 4,000 |
1997/09/22 | 642 | 656 | 642 | 655 | 16,000 |
1997/09/19 | 684 | 684 | 630 | 640 | 20,000 |
1997/09/18 | 704 | 704 | 694 | 694 | 2,000 |
1997/09/17 | 724 | 724 | 720 | 720 | 3,000 |
1997/09/16 | 735 | 735 | 734 | 734 | 3,000 |
1997/09/12 | 760 | 760 | 750 | 750 | 5,000 |
1997/09/11 | 790 | 790 | 770 | 770 | 9,000 |
1997/09/10 | 790 | 790 | 780 | 781 | 7,000 |
1997/09/09 | 801 | 801 | 790 | 790 | 7,000 |
1997/09/08 | 811 | 811 | 811 | 811 | 2,000 |
1997/09/05 | 824 | 824 | 820 | 820 | 2,000 |
1997/09/04 | 835 | 835 | 834 | 834 | 4,000 |
1997/09/03 | 815 | 835 | 815 | 835 | 7,000 |
1997/09/02 | 815 | 825 | 815 | 815 | 13,000 |
1997/09/01 | 834 | 835 | 834 | 835 | 8,000 |
1997/08/29 | 835 | 850 | 830 | 835 | 8,000 |
1997/08/28 | 880 | 880 | 853 | 853 | 21,000 |
1997/08/27 | 851 | 880 | 850 | 875 | 76,000 |
1997/08/26 | 840 | 860 | 809 | 840 | 40,000 |
1997/08/25 | 860 | 860 | 850 | 859 | 21,000 |
1997/08/22 | 860 | 870 | 860 | 870 | 9,000 |
1997/08/21 | 888 | 910 | 881 | 884 | 101,000 |
1997/08/20 | 820 | 879 | 811 | 879 | 54,000 |
1997/08/19 | 830 | 840 | 800 | 800 | 37,000 |
1997/08/18 | 815 | 830 | 815 | 820 | 10,000 |
1997/08/15 | 820 | 835 | 820 | 835 | 7,000 |
1997/08/14 | 800 | 820 | 800 | 820 | 11,000 |
1997/08/13 | 799 | 800 | 799 | 800 | 2,000 |
1997/08/12 | 800 | 800 | 799 | 800 | 8,000 |
1997/08/11 | 799 | 800 | 790 | 800 | 22,000 |
1997/08/08 | 800 | 820 | 800 | 820 | 19,000 |
1997/08/07 | 825 | 833 | 825 | 830 | 13,000 |
1997/08/06 | 825 | 850 | 825 | 835 | 14,000 |
1997/08/05 | 849 | 850 | 820 | 850 | 33,000 |
1997/08/04 | 887 | 890 | 880 | 880 | 5,000 |
1997/08/01 | 899 | 905 | 899 | 900 | 20,000 |
1997/07/31 | 920 | 920 | 890 | 900 | 25,000 |
1997/07/30 | 897 | 922 | 892 | 920 | 99,000 |
1997/07/29 | 880 | 900 | 880 | 897 | 23,000 |
1997/07/28 | 900 | 900 | 890 | 890 | 36,000 |
1997/07/25 | 888 | 900 | 885 | 900 | 110,000 |
1997/07/24 | 860 | 888 | 860 | 870 | 61,000 |
1997/07/23 | 865 | 865 | 860 | 865 | 12,000 |
1997/07/22 | 890 | 890 | 865 | 865 | 11,000 |
1997/07/18 | 875 | 887 | 875 | 880 | 96,000 |
1997/07/17 | 855 | 870 | 846 | 865 | 59,000 |
1997/07/16 | 850 | 869 | 850 | 852 | 27,000 |
1997/07/15 | 850 | 852 | 840 | 840 | 36,000 |
1997/07/14 | 855 | 860 | 850 | 850 | 16,000 |
1997/07/11 | 877 | 877 | 850 | 870 | 48,000 |
1997/07/10 | 850 | 872 | 840 | 871 | 135,000 |
1997/07/09 | 829 | 860 | 829 | 850 | 94,000 |
1997/07/08 | 810 | 834 | 810 | 830 | 25,000 |
1997/07/07 | 800 | 830 | 800 | 810 | 21,000 |
1997/07/04 | 792 | 809 | 791 | 809 | 15,000 |
1997/07/03 | 810 | 810 | 781 | 795 | 11,000 |
1997/07/02 | 802 | 810 | 780 | 800 | 42,000 |
1997/07/01 | 830 | 835 | 812 | 812 | 35,000 |
1997/06/30 | 838 | 845 | 836 | 840 | 58,000 |
1997/06/27 | 845 | 889 | 830 | 865 | 189,000 |
1997/06/26 | 805 | 849 | 801 | 845 | 214,000 |
1997/06/25 | 810 | 820 | 795 | 807 | 182,000 |
1997/06/24 | 739 | 817 | 739 | 800 | 180,000 |
1997/06/23 | 725 | 745 | 725 | 742 | 70,000 |
1997/06/20 | 710 | 743 | 710 | 725 | 62,000 |
1997/06/19 | 665 | 686 | 665 | 682 | 17,000 |
1997/06/18 | 665 | 675 | 650 | 664 | 22,000 |
1997/06/17 | 671 | 675 | 670 | 675 | 19,000 |
1997/06/16 | 675 | 675 | 670 | 670 | 14,000 |
1997/06/13 | 676 | 677 | 675 | 675 | 7,000 |
1997/06/12 | 675 | 680 | 672 | 672 | 12,000 |
1997/06/11 | 676 | 680 | 676 | 680 | 5,000 |
1997/06/10 | 680 | 680 | 675 | 675 | 2,000 |
1997/06/09 | 690 | 690 | 680 | 680 | 12,000 |
1997/06/06 | 690 | 690 | 685 | 685 | 16,000 |
1997/06/05 | 705 | 705 | 690 | 690 | 18,000 |
1997/06/04 | 700 | 700 | 681 | 681 | 8,000 |
1997/06/03 | 710 | 710 | 700 | 700 | 10,000 |
1997/06/02 | 700 | 715 | 700 | 715 | 20,000 |
1997/05/30 | 705 | 710 | 700 | 700 | 16,000 |
1997/05/29 | 676 | 703 | 675 | 703 | 11,000 |
1997/05/28 | 670 | 670 | 665 | 670 | 9,000 |
1997/05/27 | 683 | 683 | 670 | 670 | 6,000 |
1997/05/26 | 700 | 701 | 700 | 700 | 6,000 |
1997/05/23 | 700 | 700 | 697 | 700 | 16,000 |
1997/05/22 | 685 | 695 | 683 | 695 | 14,000 |
1997/05/21 | 692 | 692 | 683 | 683 | 20,000 |
1997/05/20 | 693 | 694 | 683 | 693 | 43,000 |
1997/05/19 | 720 | 750 | 720 | 733 | 45,000 |
1997/05/16 | 680 | 714 | 680 | 710 | 32,000 |
1997/05/15 | 666 | 673 | 665 | 670 | 19,000 |
1997/05/14 | 665 | 665 | 661 | 665 | 18,000 |
1997/05/13 | 666 | 666 | 658 | 664 | 9,000 |
1997/05/12 | 659 | 659 | 658 | 658 | 5,000 |
1997/05/09 | 665 | 665 | 664 | 664 | 7,000 |
1997/05/08 | 661 | 665 | 661 | 665 | 3,000 |
1997/05/07 | 680 | 680 | 660 | 660 | 43,000 |
1997/05/06 | 650 | 675 | 650 | 670 | 29,000 |
1997/05/02 | 640 | 645 | 631 | 645 | 19,000 |
1997/05/01 | 648 | 660 | 630 | 630 | 33,000 |
1997/04/30 | 627 | 627 | 617 | 618 | 20,000 |
1997/04/28 | 587 | 587 | 587 | 587 | 1,000 |
1997/04/25 | 630 | 630 | 586 | 586 | 21,000 |
1997/04/24 | 622 | 635 | 622 | 630 | 10,000 |
1997/04/23 | 640 | 640 | 620 | 621 | 15,000 |
1997/04/22 | 622 | 630 | 620 | 630 | 15,000 |
1997/04/21 | 670 | 670 | 620 | 620 | 44,000 |
1997/04/18 | 580 | 650 | 580 | 650 | 86,000 |
1997/04/17 | 485 | 560 | 485 | 560 | 116,000 |
1997/04/16 | 491 | 491 | 476 | 480 | 112,000 |
1997/04/15 | 492 | 492 | 485 | 486 | 34,000 |
1997/04/14 | 510 | 510 | 500 | 500 | 22,000 |
1997/04/11 | 530 | 530 | 510 | 510 | 17,000 |
1997/04/10 | 563 | 563 | 521 | 531 | 19,000 |
1997/04/09 | 582 | 582 | 570 | 570 | 22,000 |
1997/04/08 | 592 | 592 | 592 | 592 | 2,000 |
1997/04/07 | 592 | 600 | 592 | 600 | 15,000 |
1997/04/04 | 613 | 613 | 602 | 602 | 22,000 |
1997/04/03 | 620 | 621 | 613 | 613 | 7,000 |
1997/04/02 | 635 | 635 | 620 | 620 | 9,000 |
1997/04/01 | 643 | 643 | 633 | 633 | 7,000 |
1997/03/31 | 651 | 651 | 646 | 646 | 7,000 |
1997/03/28 | 650 | 651 | 650 | 651 | 6,000 |
1997/03/27 | 660 | 660 | 660 | 660 | 1,000 |
1997/03/26 | 666 | 666 | 666 | 666 | 2,000 |
1997/03/25 | 653 | 671 | 652 | 671 | 16,000 |
1997/03/24 | 651 | 652 | 651 | 651 | 3,000 |
1997/03/21 | 643 | 650 | 643 | 650 | 7,000 |
1997/03/19 | 650 | 660 | 643 | 643 | 18,000 |
1997/03/18 | 650 | 650 | 650 | 650 | 20,000 |
1997/03/17 | 643 | 646 | 643 | 646 | 42,000 |
1997/03/14 | 653 | 653 | 650 | 650 | 13,000 |
1997/03/13 | 660 | 665 | 660 | 660 | 6,000 |
1997/03/12 | 661 | 669 | 661 | 665 | 3,000 |
1997/03/11 | 663 | 670 | 663 | 670 | 7,000 |
1997/03/10 | 678 | 680 | 669 | 670 | 6,000 |
1997/03/07 | 676 | 676 | 675 | 675 | 4,000 |
1997/03/06 | 679 | 679 | 670 | 676 | 8,000 |
1997/03/05 | 680 | 680 | 680 | 680 | 1,000 |
1997/03/04 | 680 | 680 | 680 | 680 | 2,000 |
1997/03/03 | 671 | 671 | 670 | 670 | 4,000 |
1997/02/28 | 681 | 685 | 673 | 685 | 8,000 |
1997/02/27 | 680 | 680 | 680 | 680 | 3,000 |
1997/02/26 | 681 | 681 | 674 | 680 | 12,000 |
1997/02/25 | 701 | 701 | 680 | 680 | 17,000 |
1997/02/21 | 681 | 681 | 681 | 681 | 1,000 |
1997/02/20 | 700 | 700 | 690 | 690 | 2,000 |
1997/02/18 | 681 | 686 | 681 | 686 | 6,000 |
1997/02/17 | 686 | 686 | 685 | 685 | 13,000 |
1997/02/14 | 687 | 687 | 682 | 685 | 10,000 |
1997/02/13 | 705 | 710 | 694 | 694 | 51,000 |
1997/02/12 | 704 | 704 | 704 | 704 | 1,000 |
1997/02/10 | 702 | 705 | 697 | 705 | 16,000 |
1997/02/07 | 702 | 702 | 702 | 702 | 1,000 |
1997/02/06 | 715 | 715 | 702 | 710 | 11,000 |
1997/02/05 | 720 | 720 | 720 | 720 | 4,000 |
1997/02/04 | 710 | 715 | 702 | 715 | 14,000 |
1997/02/03 | 710 | 710 | 710 | 710 | 3,000 |
1997/01/31 | 702 | 720 | 680 | 720 | 24,000 |
1997/01/30 | 710 | 710 | 701 | 701 | 5,000 |
1997/01/29 | 709 | 709 | 709 | 709 | 1,000 |
1997/01/28 | 700 | 709 | 700 | 709 | 3,000 |
1997/01/24 | 710 | 710 | 710 | 710 | 8,000 |
1997/01/23 | 700 | 700 | 700 | 700 | 4,000 |
1997/01/22 | 690 | 710 | 690 | 710 | 9,000 |
1997/01/21 | 700 | 700 | 700 | 700 | 3,000 |
1997/01/20 | 740 | 740 | 720 | 720 | 4,000 |
1997/01/17 | 720 | 720 | 710 | 720 | 10,000 |
1997/01/16 | 701 | 710 | 691 | 710 | 24,000 |
1997/01/14 | 700 | 700 | 691 | 691 | 3,000 |
1997/01/13 | 661 | 670 | 661 | 670 | 9,000 |
1997/01/10 | 661 | 671 | 660 | 660 | 17,000 |
1997/01/09 | 711 | 711 | 701 | 701 | 12,000 |
1997/01/08 | 740 | 740 | 720 | 725 | 12,000 |
1997/01/07 | 760 | 760 | 741 | 741 | 30,000 |
1997/01/06 | 781 | 781 | 769 | 769 | 5,000 |