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 |
---|---|---|---|---|---|
2004/12/30 | 320 | 320 | 314 | 320 | 20,500 |
2004/12/29 | 300 | 335 | 297 | 326 | 51,000 |
2004/12/28 | 303 | 303 | 296 | 296 | 10,000 |
2004/12/27 | 299 | 300 | 296 | 298 | 18,500 |
2004/12/24 | 295 | 296 | 291 | 296 | 13,500 |
2004/12/22 | 292 | 297 | 291 | 291 | 10,000 |
2004/12/21 | 290 | 292 | 288 | 290 | 11,000 |
2004/12/20 | 290 | 290 | 288 | 290 | 23,500 |
2004/12/17 | 285 | 292 | 285 | 292 | 13,000 |
2004/12/16 | 294 | 294 | 290 | 290 | 10,500 |
2004/12/15 | 294 | 296 | 291 | 292 | 55,000 |
2004/12/14 | 298 | 298 | 294 | 294 | 11,000 |
2004/12/13 | 296 | 296 | 296 | 296 | 3,000 |
2004/12/10 | 302 | 302 | 294 | 294 | 18,000 |
2004/12/09 | 302 | 302 | 302 | 302 | 11,000 |
2004/12/08 | 302 | 302 | 300 | 300 | 35,500 |
2004/12/07 | 305 | 305 | 300 | 301 | 8,500 |
2004/12/06 | 310 | 310 | 305 | 305 | 4,500 |
2004/12/03 | 309 | 309 | 303 | 303 | 8,000 |
2004/12/02 | 303 | 314 | 301 | 314 | 15,000 |
2004/12/01 | 309 | 309 | 300 | 306 | 9,500 |
2004/11/30 | 315 | 315 | 305 | 315 | 9,500 |
2004/11/29 | 306 | 306 | 305 | 306 | 2,000 |
2004/11/26 | 310 | 310 | 310 | 310 | 500 |
2004/11/25 | 315 | 316 | 315 | 315 | 2,500 |
2004/11/24 | 314 | 315 | 312 | 315 | 18,500 |
2004/11/22 | 310 | 311 | 309 | 311 | 4,000 |
2004/11/19 | 318 | 318 | 313 | 314 | 4,000 |
2004/11/18 | 323 | 323 | 319 | 320 | 9,500 |
2004/11/17 | 329 | 329 | 320 | 320 | 1,000 |
2004/11/15 | 316 | 330 | 316 | 330 | 11,500 |
2004/11/12 | 335 | 335 | 330 | 331 | 6,000 |
2004/11/11 | 330 | 334 | 325 | 334 | 21,000 |
2004/11/10 | 332 | 332 | 326 | 328 | 12,500 |
2004/11/09 | 334 | 334 | 322 | 322 | 7,500 |
2004/11/08 | 315 | 335 | 315 | 334 | 4,500 |
2004/11/05 | 320 | 320 | 311 | 313 | 4,000 |
2004/11/04 | 306 | 315 | 306 | 315 | 15,500 |
2004/11/02 | 305 | 305 | 301 | 301 | 17,500 |
2004/11/01 | 319 | 319 | 310 | 310 | 24,000 |
2004/10/29 | 324 | 324 | 324 | 324 | 500 |
2004/10/28 | 320 | 337 | 320 | 333 | 23,000 |
2004/10/27 | 325 | 330 | 313 | 325 | 28,000 |
2004/10/26 | 333 | 333 | 321 | 321 | 18,500 |
2004/10/25 | 326 | 339 | 326 | 329 | 22,000 |
2004/10/22 | 358 | 358 | 341 | 346 | 12,500 |
2004/10/21 | 352 | 355 | 350 | 350 | 53,500 |
2004/10/20 | 358 | 359 | 340 | 356 | 31,500 |
2004/10/19 | 361 | 368 | 358 | 368 | 41,000 |
2004/10/18 | 365 | 370 | 362 | 366 | 16,000 |
2004/10/15 | 358 | 375 | 358 | 370 | 88,000 |
2004/10/14 | 387 | 390 | 371 | 373 | 106,500 |
2004/10/13 | 380 | 395 | 368 | 385 | 233,000 |
2004/10/12 | 361 | 384 | 357 | 384 | 255,500 |
2004/10/08 | 365 | 379 | 355 | 366 | 266,500 |
2004/10/07 | 369 | 380 | 351 | 366 | 446,000 |
2004/10/06 | 325 | 364 | 321 | 354 | 537,500 |
2004/10/05 | 312 | 338 | 312 | 330 | 155,500 |
2004/10/04 | 318 | 320 | 308 | 312 | 151,000 |
2004/10/01 | 297 | 338 | 295 | 322 | 203,000 |
2004/09/30 | 277 | 307 | 277 | 300 | 164,000 |
2004/09/29 | 273 | 273 | 273 | 273 | 1,000 |
2004/09/28 | 278 | 278 | 272 | 273 | 9,500 |
2004/09/27 | 280 | 281 | 270 | 270 | 17,500 |
2004/09/24 | 280 | 284 | 280 | 281 | 42,000 |
2004/09/22 | 279 | 281 | 275 | 281 | 37,000 |
2004/09/21 | 278 | 283 | 276 | 281 | 24,500 |
2004/09/17 | 276 | 280 | 275 | 275 | 26,500 |
2004/09/16 | 276 | 290 | 275 | 281 | 19,500 |
2004/09/15 | 281 | 281 | 277 | 278 | 31,000 |
2004/09/14 | 285 | 285 | 277 | 281 | 21,000 |
2004/09/13 | 285 | 285 | 279 | 285 | 13,000 |
2004/09/10 | 285 | 285 | 284 | 284 | 13,000 |
2004/09/09 | 286 | 287 | 286 | 287 | 3,000 |
2004/09/08 | 290 | 290 | 281 | 290 | 3,000 |
2004/09/07 | 285 | 290 | 278 | 290 | 19,500 |
2004/09/06 | 288 | 288 | 288 | 288 | 1,000 |
2004/09/03 | 289 | 289 | 289 | 289 | 1,500 |
2004/09/02 | 287 | 287 | 270 | 285 | 9,500 |
2004/09/01 | 294 | 294 | 285 | 285 | 8,500 |
2004/08/31 | 277 | 277 | 275 | 277 | 3,000 |
2004/08/30 | 282 | 284 | 282 | 282 | 13,500 |
2004/08/27 | 272 | 280 | 272 | 280 | 4,000 |
2004/08/26 | 280 | 280 | 271 | 272 | 9,000 |
2004/08/25 | 278 | 280 | 269 | 280 | 11,500 |
2004/08/24 | 270 | 270 | 270 | 270 | 2,000 |
2004/08/23 | 270 | 270 | 268 | 270 | 12,500 |
2004/08/20 | 270 | 270 | 270 | 270 | 1,000 |
2004/08/19 | 270 | 270 | 270 | 270 | 1,000 |
2004/08/16 | 270 | 276 | 270 | 276 | 1,500 |
2004/08/13 | 270 | 273 | 270 | 273 | 2,000 |
2004/08/12 | 268 | 268 | 268 | 268 | 4,500 |
2004/08/11 | 272 | 275 | 269 | 274 | 7,000 |
2004/08/10 | 275 | 275 | 267 | 267 | 3,000 |
2004/08/09 | 279 | 279 | 279 | 279 | 4,000 |
2004/08/06 | 270 | 286 | 260 | 286 | 36,500 |
2004/08/05 | 271 | 271 | 270 | 270 | 13,000 |
2004/08/04 | 272 | 272 | 270 | 270 | 2,000 |
2004/08/03 | 280 | 280 | 272 | 272 | 15,000 |
2004/08/02 | 288 | 288 | 280 | 282 | 40,000 |
2004/07/30 | 287 | 287 | 286 | 286 | 1,500 |
2004/07/29 | 285 | 290 | 285 | 285 | 5,000 |
2004/07/28 | 291 | 292 | 291 | 292 | 4,500 |
2004/07/27 | 292 | 292 | 285 | 285 | 14,000 |
2004/07/26 | 293 | 293 | 288 | 293 | 6,000 |
2004/07/23 | 290 | 293 | 283 | 293 | 17,500 |
2004/07/22 | 295 | 295 | 290 | 290 | 20,000 |
2004/07/21 | 283 | 298 | 283 | 295 | 39,000 |
2004/07/20 | 283 | 293 | 283 | 293 | 6,000 |
2004/07/16 | 294 | 294 | 286 | 293 | 4,000 |
2004/07/15 | 296 | 296 | 290 | 291 | 17,500 |
2004/07/14 | 290 | 297 | 290 | 297 | 9,500 |
2004/07/13 | 300 | 300 | 290 | 290 | 21,500 |
2004/07/12 | 290 | 297 | 290 | 297 | 5,000 |
2004/07/09 | 285 | 285 | 285 | 285 | 10,500 |
2004/07/08 | 290 | 290 | 285 | 285 | 18,000 |
2004/07/07 | 290 | 290 | 288 | 288 | 1,500 |
2004/07/06 | 283 | 295 | 283 | 290 | 20,000 |
2004/07/05 | 292 | 292 | 290 | 290 | 10,000 |
2004/07/02 | 297 | 297 | 293 | 296 | 23,000 |
2004/07/01 | 298 | 300 | 297 | 297 | 8,000 |
2004/06/30 | 300 | 304 | 294 | 298 | 62,000 |
2004/06/29 | 296 | 300 | 295 | 300 | 91,500 |
2004/06/28 | 293 | 296 | 291 | 295 | 37,000 |
2004/06/25 | 288 | 291 | 283 | 291 | 26,000 |
2004/06/24 | 282 | 286 | 282 | 283 | 6,500 |
2004/06/23 | 284 | 285 | 280 | 281 | 22,000 |
2004/06/22 | 284 | 290 | 281 | 284 | 29,500 |
2004/06/21 | 289 | 297 | 285 | 293 | 140,500 |
2004/06/18 | 271 | 285 | 270 | 284 | 60,500 |
2004/06/17 | 266 | 271 | 263 | 270 | 112,000 |
2004/06/16 | 263 | 265 | 263 | 264 | 17,500 |
2004/06/15 | 265 | 267 | 263 | 265 | 23,000 |
2004/06/14 | 268 | 268 | 264 | 265 | 8,500 |
2004/06/11 | 263 | 270 | 262 | 267 | 16,500 |
2004/06/10 | 268 | 268 | 263 | 264 | 8,500 |
2004/06/09 | 265 | 265 | 263 | 265 | 14,000 |
2004/06/08 | 268 | 268 | 265 | 265 | 11,000 |
2004/06/07 | 261 | 267 | 261 | 265 | 11,000 |
2004/06/04 | 262 | 262 | 261 | 261 | 7,500 |
2004/06/03 | 260 | 265 | 260 | 262 | 7,000 |
2004/06/02 | 270 | 270 | 260 | 260 | 18,000 |
2004/06/01 | 265 | 265 | 265 | 265 | 6,000 |
2004/05/31 | 265 | 265 | 261 | 261 | 4,000 |
2004/05/28 | 265 | 265 | 265 | 265 | 4,500 |
2004/05/27 | 267 | 270 | 265 | 265 | 6,000 |
2004/05/26 | 265 | 268 | 265 | 265 | 3,500 |
2004/05/25 | 272 | 272 | 262 | 262 | 7,500 |
2004/05/24 | 267 | 274 | 267 | 274 | 3,000 |
2004/05/21 | 260 | 267 | 260 | 267 | 5,000 |
2004/05/20 | 260 | 260 | 252 | 256 | 12,000 |
2004/05/19 | 260 | 260 | 251 | 251 | 20,500 |
2004/05/18 | 268 | 268 | 245 | 255 | 20,000 |
2004/05/17 | 295 | 295 | 271 | 271 | 13,500 |
2004/05/14 | 275 | 277 | 275 | 276 | 4,500 |
2004/05/13 | 289 | 297 | 285 | 285 | 3,000 |
2004/05/12 | 289 | 289 | 287 | 289 | 3,000 |
2004/05/11 | 275 | 285 | 274 | 275 | 18,500 |
2004/05/10 | 296 | 296 | 278 | 278 | 16,500 |
2004/05/07 | 295 | 297 | 295 | 297 | 7,000 |
2004/05/06 | 295 | 300 | 295 | 296 | 11,000 |
2004/04/30 | 303 | 303 | 295 | 297 | 9,000 |
2004/04/28 | 297 | 305 | 295 | 305 | 38,000 |
2004/04/27 | 297 | 297 | 294 | 294 | 15,500 |
2004/04/26 | 301 | 301 | 296 | 297 | 11,000 |
2004/04/23 | 301 | 302 | 296 | 301 | 12,000 |
2004/04/22 | 301 | 301 | 298 | 300 | 7,500 |
2004/04/21 | 300 | 303 | 297 | 300 | 6,000 |
2004/04/20 | 302 | 306 | 296 | 296 | 17,500 |
2004/04/19 | 307 | 310 | 300 | 300 | 8,000 |
2004/04/16 | 298 | 314 | 298 | 305 | 60,500 |
2004/04/15 | 299 | 299 | 296 | 297 | 11,000 |
2004/04/14 | 297 | 299 | 295 | 296 | 16,500 |
2004/04/13 | 300 | 300 | 295 | 298 | 28,500 |
2004/04/12 | 299 | 299 | 298 | 298 | 1,500 |
2004/04/09 | 300 | 300 | 290 | 290 | 16,000 |
2004/04/08 | 296 | 300 | 291 | 300 | 18,500 |
2004/04/07 | 300 | 300 | 296 | 296 | 14,000 |
2004/04/06 | 297 | 300 | 297 | 300 | 7,500 |
2004/04/05 | 304 | 304 | 295 | 296 | 10,500 |
2004/04/02 | 300 | 303 | 295 | 295 | 5,500 |
2004/04/01 | 296 | 300 | 295 | 295 | 21,000 |
2004/03/31 | 294 | 295 | 292 | 292 | 10,500 |
2004/03/30 | 300 | 300 | 291 | 293 | 15,500 |
2004/03/29 | 300 | 300 | 300 | 300 | 3,000 |
2004/03/26 | 310 | 310 | 300 | 303 | 13,000 |
2004/03/25 | 310 | 320 | 309 | 316 | 70,500 |
2004/03/24 | 300 | 306 | 300 | 303 | 3,000 |
2004/03/23 | 301 | 305 | 300 | 300 | 18,500 |
2004/03/22 | 309 | 309 | 300 | 301 | 11,000 |
2004/03/19 | 309 | 309 | 301 | 305 | 10,500 |
2004/03/18 | 305 | 308 | 305 | 306 | 17,500 |
2004/03/17 | 310 | 315 | 303 | 303 | 16,500 |
2004/03/16 | 319 | 319 | 305 | 310 | 17,500 |
2004/03/15 | 298 | 321 | 298 | 321 | 34,500 |
2004/03/12 | 289 | 298 | 289 | 297 | 7,500 |
2004/03/11 | 292 | 292 | 286 | 289 | 8,000 |
2004/03/10 | 300 | 300 | 292 | 292 | 12,000 |
2004/03/09 | 299 | 300 | 290 | 300 | 27,000 |
2004/03/08 | 290 | 300 | 290 | 300 | 24,500 |
2004/03/05 | 285 | 290 | 283 | 290 | 12,000 |
2004/03/04 | 280 | 284 | 280 | 283 | 9,000 |
2004/03/03 | 278 | 283 | 278 | 280 | 3,500 |
2004/03/02 | 277 | 280 | 276 | 276 | 24,500 |
2004/03/01 | 280 | 280 | 275 | 275 | 8,500 |
2004/02/27 | 277 | 279 | 277 | 279 | 3,000 |
2004/02/26 | 276 | 276 | 276 | 276 | 1,000 |
2004/02/25 | 280 | 283 | 276 | 276 | 8,000 |
2004/02/24 | 280 | 282 | 276 | 276 | 9,500 |
2004/02/23 | 285 | 289 | 284 | 284 | 3,500 |
2004/02/20 | 282 | 287 | 282 | 283 | 4,500 |
2004/02/19 | 283 | 289 | 283 | 287 | 22,000 |
2004/02/18 | 274 | 283 | 274 | 283 | 13,500 |
2004/02/17 | 282 | 282 | 277 | 278 | 17,000 |
2004/02/16 | 282 | 282 | 270 | 278 | 9,500 |
2004/02/13 | 266 | 267 | 266 | 267 | 2,500 |
2004/02/12 | 266 | 266 | 266 | 266 | 500 |
2004/02/10 | 263 | 264 | 263 | 264 | 3,000 |
2004/02/09 | 265 | 271 | 265 | 271 | 6,500 |
2004/02/06 | 273 | 275 | 271 | 275 | 5,000 |
2004/02/05 | 270 | 270 | 270 | 270 | 2,500 |
2004/02/04 | 270 | 272 | 261 | 272 | 9,500 |
2004/02/03 | 274 | 274 | 272 | 272 | 1,500 |
2004/02/02 | 273 | 273 | 273 | 273 | 1,000 |
2004/01/30 | 279 | 279 | 272 | 272 | 3,000 |
2004/01/29 | 272 | 272 | 271 | 272 | 7,500 |
2004/01/28 | 277 | 279 | 277 | 278 | 24,000 |
2004/01/27 | 274 | 278 | 274 | 278 | 2,500 |
2004/01/26 | 271 | 272 | 271 | 272 | 9,000 |
2004/01/23 | 270 | 279 | 270 | 279 | 17,500 |
2004/01/22 | 271 | 271 | 268 | 269 | 7,500 |
2004/01/21 | 270 | 272 | 267 | 272 | 10,000 |
2004/01/20 | 270 | 271 | 268 | 271 | 6,000 |
2004/01/19 | 266 | 270 | 266 | 268 | 11,500 |
2004/01/16 | 270 | 270 | 266 | 266 | 2,000 |
2004/01/15 | 266 | 270 | 266 | 269 | 11,000 |
2004/01/14 | 266 | 268 | 266 | 266 | 14,500 |
2004/01/13 | 261 | 270 | 260 | 266 | 17,500 |
2004/01/09 | 256 | 261 | 256 | 261 | 8,500 |
2004/01/08 | 254 | 257 | 253 | 254 | 10,000 |
2004/01/07 | 256 | 256 | 254 | 255 | 10,000 |
2004/01/06 | 257 | 258 | 255 | 255 | 8,000 |
2004/01/05 | 254 | 257 | 254 | 257 | 4,500 |