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 |
---|---|---|---|---|---|
2007/12/28 | 228 | 228 | 228 | 228 | 1,500 |
2007/12/27 | 224 | 227 | 223 | 227 | 5,000 |
2007/12/26 | 221 | 224 | 220 | 224 | 14,000 |
2007/12/25 | 222 | 224 | 220 | 220 | 44,000 |
2007/12/21 | 220 | 227 | 220 | 222 | 17,000 |
2007/12/20 | 227 | 228 | 223 | 223 | 32,500 |
2007/12/19 | 228 | 230 | 226 | 227 | 9,500 |
2007/12/18 | 226 | 229 | 225 | 229 | 38,000 |
2007/12/17 | 240 | 240 | 228 | 230 | 30,500 |
2007/12/14 | 241 | 244 | 241 | 244 | 29,000 |
2007/12/13 | 250 | 250 | 250 | 250 | 2,500 |
2007/12/12 | 250 | 250 | 250 | 250 | 1,500 |
2007/12/11 | 253 | 253 | 250 | 250 | 20,500 |
2007/12/10 | 252 | 252 | 248 | 248 | 17,000 |
2007/12/07 | 248 | 250 | 245 | 250 | 24,000 |
2007/12/06 | 251 | 251 | 246 | 248 | 4,500 |
2007/12/05 | 250 | 253 | 248 | 250 | 4,000 |
2007/12/04 | 245 | 250 | 244 | 246 | 8,500 |
2007/12/03 | 245 | 246 | 245 | 245 | 8,000 |
2007/11/30 | 245 | 246 | 244 | 246 | 8,500 |
2007/11/29 | 247 | 252 | 247 | 250 | 4,500 |
2007/11/28 | 244 | 244 | 244 | 244 | 1,000 |
2007/11/27 | 240 | 240 | 236 | 236 | 3,500 |
2007/11/26 | 240 | 240 | 240 | 240 | 8,000 |
2007/11/22 | 239 | 240 | 237 | 238 | 17,000 |
2007/11/21 | 241 | 241 | 235 | 236 | 13,500 |
2007/11/20 | 248 | 248 | 240 | 240 | 19,000 |
2007/11/19 | 250 | 250 | 249 | 249 | 3,500 |
2007/11/16 | 252 | 252 | 250 | 250 | 8,500 |
2007/11/15 | 254 | 254 | 252 | 252 | 2,000 |
2007/11/14 | 251 | 254 | 250 | 250 | 8,000 |
2007/11/13 | 248 | 249 | 245 | 248 | 13,000 |
2007/11/12 | 246 | 253 | 241 | 248 | 14,500 |
2007/11/09 | 263 | 263 | 261 | 261 | 8,000 |
2007/11/08 | 266 | 266 | 263 | 263 | 15,000 |
2007/11/07 | 272 | 272 | 268 | 268 | 3,000 |
2007/11/06 | 267 | 269 | 265 | 268 | 22,500 |
2007/11/05 | 272 | 272 | 265 | 267 | 10,500 |
2007/11/02 | 270 | 270 | 270 | 270 | 500 |
2007/11/01 | 272 | 272 | 271 | 272 | 2,000 |
2007/10/31 | 270 | 271 | 270 | 271 | 2,500 |
2007/10/30 | 272 | 272 | 271 | 271 | 2,500 |
2007/10/29 | 272 | 272 | 271 | 272 | 4,000 |
2007/10/25 | 273 | 273 | 271 | 272 | 6,500 |
2007/10/24 | 277 | 277 | 272 | 273 | 3,500 |
2007/10/23 | 274 | 274 | 270 | 274 | 7,500 |
2007/10/22 | 274 | 274 | 260 | 270 | 10,500 |
2007/10/19 | 273 | 274 | 273 | 274 | 3,000 |
2007/10/18 | 280 | 280 | 275 | 275 | 4,000 |
2007/10/16 | 283 | 283 | 280 | 280 | 9,000 |
2007/10/15 | 280 | 280 | 280 | 280 | 1,500 |
2007/10/12 | 284 | 284 | 281 | 281 | 8,500 |
2007/10/11 | 284 | 284 | 284 | 284 | 500 |
2007/10/10 | 282 | 284 | 280 | 283 | 9,000 |
2007/10/09 | 278 | 280 | 278 | 280 | 10,000 |
2007/10/05 | 277 | 279 | 274 | 274 | 14,000 |
2007/10/04 | 276 | 277 | 273 | 277 | 5,500 |
2007/10/03 | 279 | 280 | 272 | 276 | 7,500 |
2007/10/02 | 280 | 280 | 280 | 280 | 4,000 |
2007/10/01 | 273 | 279 | 273 | 275 | 4,500 |
2007/09/28 | 275 | 275 | 273 | 273 | 9,000 |
2007/09/27 | 275 | 275 | 266 | 273 | 23,000 |
2007/09/26 | 278 | 278 | 271 | 275 | 7,500 |
2007/09/25 | 279 | 279 | 278 | 278 | 1,500 |
2007/09/21 | 283 | 284 | 281 | 283 | 21,000 |
2007/09/20 | 275 | 285 | 275 | 278 | 20,000 |
2007/09/19 | 284 | 285 | 265 | 276 | 40,000 |
2007/09/18 | 280 | 282 | 280 | 280 | 6,500 |
2007/09/14 | 279 | 284 | 279 | 284 | 4,500 |
2007/09/13 | 280 | 280 | 280 | 280 | 500 |
2007/09/12 | 281 | 284 | 279 | 281 | 6,000 |
2007/09/11 | 285 | 285 | 280 | 284 | 12,000 |
2007/09/10 | 281 | 286 | 280 | 280 | 9,000 |
2007/09/07 | 281 | 287 | 281 | 287 | 4,500 |
2007/09/06 | 286 | 286 | 285 | 285 | 13,000 |
2007/09/05 | 287 | 288 | 286 | 287 | 8,000 |
2007/09/04 | 285 | 285 | 284 | 284 | 2,000 |
2007/09/03 | 282 | 290 | 282 | 290 | 9,500 |
2007/08/31 | 279 | 281 | 279 | 281 | 6,000 |
2007/08/30 | 275 | 279 | 275 | 278 | 11,500 |
2007/08/29 | 275 | 275 | 270 | 275 | 16,000 |
2007/08/28 | 276 | 280 | 276 | 279 | 11,500 |
2007/08/27 | 281 | 284 | 272 | 277 | 45,000 |
2007/08/24 | 282 | 282 | 282 | 282 | 1,500 |
2007/08/23 | 281 | 282 | 280 | 281 | 7,500 |
2007/08/22 | 280 | 280 | 280 | 280 | 7,000 |
2007/08/21 | 276 | 282 | 275 | 281 | 7,500 |
2007/08/20 | 276 | 280 | 275 | 275 | 15,500 |
2007/08/17 | 278 | 283 | 270 | 272 | 43,000 |
2007/08/16 | 290 | 290 | 276 | 283 | 48,000 |
2007/08/15 | 293 | 295 | 290 | 291 | 13,000 |
2007/08/14 | 293 | 298 | 292 | 295 | 11,000 |
2007/08/13 | 293 | 296 | 291 | 294 | 46,500 |
2007/08/10 | 294 | 298 | 293 | 298 | 41,500 |
2007/08/09 | 302 | 306 | 294 | 297 | 62,500 |
2007/08/08 | 306 | 306 | 300 | 302 | 30,500 |
2007/08/07 | 306 | 307 | 303 | 306 | 9,000 |
2007/08/06 | 309 | 310 | 303 | 306 | 25,000 |
2007/08/03 | 308 | 315 | 307 | 310 | 16,500 |
2007/08/02 | 307 | 308 | 305 | 308 | 28,500 |
2007/08/01 | 312 | 312 | 307 | 307 | 21,500 |
2007/07/31 | 310 | 314 | 310 | 311 | 9,000 |
2007/07/30 | 301 | 315 | 301 | 311 | 25,500 |
2007/07/27 | 308 | 312 | 303 | 310 | 33,000 |
2007/07/26 | 317 | 317 | 311 | 313 | 17,500 |
2007/07/25 | 315 | 317 | 310 | 317 | 34,500 |
2007/07/24 | 316 | 320 | 314 | 318 | 48,000 |
2007/07/23 | 320 | 321 | 317 | 317 | 18,500 |
2007/07/20 | 325 | 329 | 319 | 320 | 36,500 |
2007/07/19 | 321 | 322 | 320 | 321 | 21,500 |
2007/07/18 | 320 | 322 | 320 | 322 | 24,000 |
2007/07/17 | 328 | 329 | 320 | 321 | 65,500 |
2007/07/13 | 329 | 337 | 325 | 329 | 81,500 |
2007/07/12 | 345 | 355 | 330 | 338 | 543,500 |
2007/07/11 | 321 | 344 | 321 | 330 | 600,500 |
2007/07/10 | 316 | 328 | 316 | 318 | 143,000 |
2007/07/09 | 320 | 320 | 316 | 317 | 38,000 |
2007/07/06 | 310 | 314 | 309 | 314 | 31,500 |
2007/07/05 | 305 | 309 | 305 | 309 | 25,500 |
2007/07/04 | 306 | 307 | 305 | 305 | 19,500 |
2007/07/03 | 307 | 307 | 305 | 306 | 12,000 |
2007/07/02 | 303 | 305 | 303 | 305 | 12,000 |
2007/06/29 | 304 | 304 | 303 | 303 | 3,500 |
2007/06/28 | 303 | 304 | 303 | 304 | 3,500 |
2007/06/27 | 305 | 306 | 303 | 303 | 8,500 |
2007/06/26 | 306 | 306 | 303 | 305 | 9,500 |
2007/06/25 | 307 | 308 | 301 | 302 | 38,000 |
2007/06/22 | 307 | 307 | 303 | 306 | 20,000 |
2007/06/21 | 306 | 307 | 304 | 307 | 40,000 |
2007/06/20 | 304 | 306 | 304 | 306 | 18,500 |
2007/06/19 | 305 | 306 | 304 | 304 | 19,500 |
2007/06/18 | 305 | 305 | 301 | 305 | 51,500 |
2007/06/15 | 297 | 300 | 297 | 300 | 48,500 |
2007/06/14 | 298 | 299 | 297 | 297 | 12,000 |
2007/06/13 | 296 | 298 | 296 | 297 | 5,500 |
2007/06/12 | 297 | 298 | 297 | 298 | 5,000 |
2007/06/11 | 298 | 298 | 297 | 297 | 3,500 |
2007/06/08 | 296 | 297 | 295 | 297 | 21,500 |
2007/06/07 | 301 | 301 | 300 | 300 | 13,000 |
2007/06/06 | 297 | 302 | 297 | 302 | 18,500 |
2007/06/05 | 296 | 297 | 295 | 297 | 3,500 |
2007/06/04 | 296 | 298 | 294 | 296 | 28,500 |
2007/06/01 | 294 | 295 | 294 | 295 | 8,000 |
2007/05/31 | 294 | 295 | 294 | 295 | 6,500 |
2007/05/30 | 294 | 294 | 293 | 293 | 8,500 |
2007/05/29 | 292 | 295 | 291 | 295 | 9,500 |
2007/05/28 | 291 | 293 | 291 | 293 | 26,500 |
2007/05/25 | 295 | 295 | 293 | 294 | 10,500 |
2007/05/24 | 294 | 295 | 294 | 295 | 5,500 |
2007/05/23 | 295 | 297 | 294 | 294 | 25,000 |
2007/05/22 | 294 | 295 | 294 | 295 | 16,500 |
2007/05/21 | 297 | 298 | 293 | 294 | 12,500 |
2007/05/18 | 299 | 299 | 296 | 298 | 12,000 |
2007/05/17 | 298 | 299 | 297 | 298 | 5,500 |
2007/05/16 | 303 | 303 | 297 | 299 | 21,500 |
2007/05/15 | 305 | 306 | 301 | 302 | 18,500 |
2007/05/14 | 309 | 310 | 305 | 305 | 68,500 |
2007/05/11 | 295 | 300 | 295 | 295 | 12,000 |
2007/05/10 | 299 | 299 | 296 | 296 | 11,500 |
2007/05/09 | 294 | 296 | 294 | 295 | 8,500 |
2007/05/08 | 296 | 296 | 294 | 294 | 4,000 |
2007/05/07 | 292 | 294 | 292 | 294 | 5,500 |
2007/05/02 | 292 | 293 | 291 | 292 | 11,500 |
2007/05/01 | 293 | 293 | 292 | 293 | 1,500 |
2007/04/27 | 296 | 296 | 291 | 293 | 8,500 |
2007/04/26 | 299 | 299 | 297 | 297 | 1,000 |
2007/04/25 | 295 | 300 | 294 | 298 | 10,000 |
2007/04/24 | 291 | 294 | 291 | 294 | 11,500 |
2007/04/23 | 293 | 295 | 293 | 293 | 16,000 |
2007/04/20 | 298 | 298 | 295 | 295 | 5,500 |
2007/04/19 | 295 | 299 | 295 | 296 | 16,500 |
2007/04/18 | 296 | 296 | 294 | 294 | 4,500 |
2007/04/17 | 293 | 299 | 293 | 294 | 4,000 |
2007/04/16 | 295 | 295 | 292 | 292 | 25,000 |
2007/04/13 | 297 | 299 | 295 | 295 | 13,000 |
2007/04/12 | 297 | 298 | 297 | 297 | 30,000 |
2007/04/11 | 298 | 298 | 297 | 297 | 8,500 |
2007/04/10 | 298 | 299 | 298 | 299 | 24,000 |
2007/04/09 | 300 | 300 | 298 | 298 | 11,500 |
2007/04/06 | 299 | 302 | 297 | 301 | 31,500 |
2007/04/05 | 300 | 302 | 295 | 299 | 60,000 |
2007/04/04 | 303 | 303 | 300 | 301 | 26,500 |
2007/04/03 | 306 | 306 | 301 | 303 | 12,500 |
2007/04/02 | 311 | 311 | 306 | 306 | 15,500 |
2007/03/30 | 305 | 309 | 305 | 309 | 18,000 |
2007/03/29 | 308 | 308 | 303 | 307 | 9,500 |
2007/03/28 | 311 | 311 | 308 | 308 | 8,000 |
2007/03/27 | 308 | 310 | 307 | 309 | 9,000 |
2007/03/26 | 320 | 320 | 317 | 317 | 28,000 |
2007/03/23 | 318 | 320 | 318 | 319 | 34,500 |
2007/03/22 | 315 | 320 | 315 | 319 | 35,500 |
2007/03/20 | 309 | 312 | 309 | 312 | 14,500 |
2007/03/19 | 307 | 309 | 306 | 308 | 28,500 |
2007/03/16 | 317 | 317 | 310 | 310 | 70,500 |
2007/03/15 | 317 | 318 | 313 | 315 | 29,500 |
2007/03/14 | 318 | 318 | 314 | 314 | 24,000 |
2007/03/13 | 320 | 325 | 320 | 321 | 16,500 |
2007/03/12 | 319 | 325 | 318 | 325 | 48,500 |
2007/03/09 | 318 | 318 | 315 | 318 | 67,000 |
2007/03/08 | 316 | 316 | 312 | 314 | 31,000 |
2007/03/07 | 320 | 321 | 314 | 315 | 36,000 |
2007/03/06 | 310 | 315 | 308 | 315 | 19,000 |
2007/03/05 | 314 | 317 | 307 | 307 | 88,000 |
2007/03/02 | 318 | 323 | 315 | 319 | 71,500 |
2007/03/01 | 329 | 330 | 316 | 323 | 95,000 |
2007/02/28 | 313 | 327 | 312 | 325 | 141,000 |
2007/02/27 | 324 | 334 | 321 | 332 | 344,000 |
2007/02/26 | 315 | 321 | 313 | 320 | 85,500 |
2007/02/23 | 313 | 316 | 312 | 316 | 46,500 |
2007/02/22 | 312 | 313 | 311 | 313 | 45,000 |
2007/02/21 | 313 | 313 | 311 | 312 | 34,000 |
2007/02/20 | 314 | 315 | 312 | 313 | 45,500 |
2007/02/19 | 316 | 317 | 312 | 312 | 23,000 |
2007/02/16 | 314 | 315 | 311 | 315 | 13,500 |
2007/02/15 | 318 | 318 | 311 | 315 | 46,000 |
2007/02/14 | 320 | 323 | 318 | 318 | 45,500 |
2007/02/13 | 309 | 320 | 309 | 319 | 124,500 |
2007/02/09 | 309 | 310 | 306 | 308 | 26,500 |
2007/02/08 | 309 | 309 | 307 | 309 | 21,000 |
2007/02/07 | 307 | 309 | 307 | 309 | 27,500 |
2007/02/06 | 310 | 310 | 307 | 309 | 30,000 |
2007/02/05 | 310 | 311 | 309 | 309 | 43,000 |
2007/02/02 | 306 | 308 | 305 | 308 | 32,500 |
2007/02/01 | 308 | 309 | 306 | 308 | 17,500 |
2007/01/31 | 311 | 311 | 308 | 310 | 60,500 |
2007/01/30 | 311 | 312 | 310 | 310 | 68,500 |
2007/01/29 | 311 | 312 | 310 | 311 | 51,500 |
2007/01/26 | 305 | 309 | 304 | 309 | 73,500 |
2007/01/25 | 309 | 309 | 305 | 307 | 129,000 |
2007/01/24 | 314 | 314 | 307 | 308 | 145,500 |
2007/01/23 | 312 | 313 | 308 | 311 | 135,000 |
2007/01/22 | 307 | 314 | 303 | 313 | 322,500 |
2007/01/19 | 297 | 306 | 293 | 303 | 382,000 |
2007/01/18 | 280 | 289 | 279 | 287 | 771,000 |
2007/01/17 | 300 | 306 | 290 | 295 | 240,000 |
2007/01/16 | 300 | 317 | 277 | 297 | 459,000 |
2007/01/15 | 327 | 335 | 307 | 307 | 136,500 |
2007/01/12 | 339 | 341 | 339 | 341 | 8,000 |
2007/01/11 | 344 | 344 | 339 | 339 | 9,500 |
2007/01/10 | 348 | 348 | 343 | 344 | 8,500 |
2007/01/09 | 346 | 350 | 345 | 345 | 23,000 |
2007/01/05 | 345 | 345 | 343 | 345 | 5,500 |
2007/01/04 | 340 | 342 | 340 | 342 | 7,000 |