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 |
---|---|---|---|---|---|
2013/12/30 | 188 | 196 | 184 | 195 | 145,100 |
2013/12/27 | 185 | 188 | 184 | 187 | 32,600 |
2013/12/26 | 184 | 188 | 182 | 188 | 110,400 |
2013/12/25 | 178 | 184 | 178 | 181 | 153,300 |
2013/12/24 | 178 | 188 | 177 | 178 | 145,300 |
2013/12/20 | 181 | 188 | 181 | 182 | 94,900 |
2013/12/19 | 181 | 184 | 177 | 183 | 189,100 |
2013/12/18 | 182 | 183 | 182 | 183 | 75,900 |
2013/12/17 | 184 | 185 | 182 | 182 | 75,200 |
2013/12/16 | 190 | 191 | 185 | 185 | 170,500 |
2013/12/13 | 192 | 193 | 191 | 191 | 68,300 |
2013/12/12 | 191 | 194 | 191 | 193 | 79,900 |
2013/12/11 | 195 | 196 | 193 | 194 | 83,500 |
2013/12/10 | 195 | 198 | 194 | 195 | 71,000 |
2013/12/09 | 196 | 197 | 194 | 196 | 53,600 |
2013/12/06 | 195 | 198 | 194 | 196 | 53,200 |
2013/12/05 | 199 | 201 | 196 | 197 | 80,700 |
2013/12/04 | 202 | 202 | 198 | 200 | 104,800 |
2013/12/03 | 209 | 212 | 202 | 204 | 189,400 |
2013/12/02 | 199 | 214 | 198 | 212 | 389,100 |
2013/11/29 | 199 | 202 | 197 | 197 | 90,700 |
2013/11/28 | 201 | 201 | 197 | 198 | 81,000 |
2013/11/27 | 197 | 202 | 197 | 200 | 70,400 |
2013/11/26 | 196 | 197 | 195 | 197 | 48,300 |
2013/11/25 | 198 | 198 | 196 | 196 | 40,200 |
2013/11/22 | 199 | 200 | 196 | 197 | 91,400 |
2013/11/21 | 198 | 201 | 198 | 198 | 64,800 |
2013/11/20 | 200 | 201 | 198 | 201 | 42,100 |
2013/11/19 | 199 | 202 | 196 | 201 | 86,400 |
2013/11/18 | 202 | 203 | 198 | 198 | 70,700 |
2013/11/15 | 203 | 204 | 198 | 201 | 149,600 |
2013/11/14 | 196 | 205 | 196 | 203 | 193,200 |
2013/11/13 | 199 | 199 | 194 | 196 | 47,400 |
2013/11/12 | 191 | 200 | 191 | 198 | 173,300 |
2013/11/11 | 196 | 196 | 190 | 191 | 93,600 |
2013/11/08 | 198 | 199 | 193 | 197 | 113,200 |
2013/11/07 | 198 | 200 | 196 | 198 | 51,800 |
2013/11/06 | 199 | 200 | 194 | 197 | 66,800 |
2013/11/05 | 194 | 201 | 192 | 201 | 119,800 |
2013/11/01 | 200 | 202 | 192 | 196 | 225,300 |
2013/10/31 | 203 | 209 | 200 | 200 | 178,200 |
2013/10/30 | 214 | 214 | 205 | 205 | 244,700 |
2013/10/29 | 215 | 227 | 210 | 214 | 353,200 |
2013/10/28 | 216 | 216 | 212 | 216 | 137,600 |
2013/10/25 | 218 | 220 | 212 | 215 | 156,500 |
2013/10/24 | 222 | 222 | 215 | 221 | 426,800 |
2013/10/23 | 231 | 240 | 220 | 224 | 2,108,900 |
2013/10/22 | 245 | 245 | 241 | 245 | 920,000 |
2013/10/21 | 196 | 196 | 189 | 195 | 61,900 |
2013/10/18 | 189 | 192 | 188 | 192 | 46,400 |
2013/10/17 | 192 | 196 | 188 | 190 | 68,200 |
2013/10/16 | 188 | 190 | 185 | 189 | 61,900 |
2013/10/15 | 195 | 197 | 190 | 193 | 47,800 |
2013/10/11 | 195 | 197 | 192 | 193 | 114,400 |
2013/10/10 | 196 | 197 | 192 | 193 | 51,800 |
2013/10/09 | 186 | 197 | 185 | 192 | 89,700 |
2013/10/08 | 185 | 190 | 180 | 189 | 158,700 |
2013/10/07 | 200 | 200 | 188 | 189 | 130,200 |
2013/10/04 | 198 | 200 | 190 | 196 | 164,100 |
2013/10/03 | 195 | 199 | 195 | 198 | 56,900 |
2013/10/02 | 201 | 205 | 194 | 195 | 173,700 |
2013/10/01 | 204 | 209 | 197 | 198 | 173,800 |
2013/09/30 | 197 | 204 | 196 | 203 | 94,500 |
2013/09/27 | 203 | 204 | 199 | 201 | 103,500 |
2013/09/26 | 194 | 203 | 193 | 203 | 122,500 |
2013/09/25 | 205 | 206 | 200 | 200 | 156,500 |
2013/09/24 | 204 | 210 | 200 | 208 | 179,500 |
2013/09/20 | 209 | 209 | 201 | 204 | 140,500 |
2013/09/19 | 203 | 209 | 200 | 209 | 280,500 |
2013/09/18 | 199 | 202 | 199 | 202 | 121,000 |
2013/09/17 | 198 | 199 | 195 | 197 | 158,500 |
2013/09/13 | 202 | 202 | 196 | 198 | 161,000 |
2013/09/12 | 203 | 213 | 201 | 202 | 306,500 |
2013/09/11 | 197 | 207 | 196 | 205 | 392,500 |
2013/09/10 | 199 | 201 | 188 | 200 | 515,500 |
2013/09/09 | 208 | 212 | 198 | 204 | 382,000 |
2013/09/06 | 242 | 245 | 204 | 208 | 2,083,000 |
2013/09/05 | 188 | 238 | 188 | 238 | 2,167,000 |
2013/09/04 | 178 | 198 | 173 | 188 | 632,500 |
2013/09/03 | 172 | 184 | 172 | 178 | 424,000 |
2013/09/02 | 180 | 183 | 169 | 174 | 427,000 |
2013/08/30 | 193 | 193 | 183 | 188 | 169,500 |
2013/08/29 | 194 | 197 | 187 | 193 | 180,000 |
2013/08/28 | 195 | 203 | 193 | 196 | 198,500 |
2013/08/27 | 214 | 220 | 204 | 205 | 472,000 |
2013/08/26 | 197 | 209 | 195 | 208 | 337,000 |
2013/08/23 | 212 | 214 | 199 | 200 | 594,000 |
2013/08/22 | 196 | 200 | 190 | 192 | 235,500 |
2013/08/21 | 207 | 210 | 197 | 202 | 294,500 |
2013/08/20 | 215 | 215 | 209 | 211 | 128,500 |
2013/08/19 | 216 | 217 | 213 | 216 | 65,500 |
2013/08/16 | 211 | 218 | 207 | 215 | 233,500 |
2013/08/15 | 220 | 230 | 215 | 218 | 471,000 |
2013/08/14 | 210 | 236 | 209 | 226 | 744,000 |
2013/08/13 | 209 | 223 | 206 | 212 | 371,500 |
2013/08/12 | 225 | 225 | 199 | 205 | 640,500 |
2013/08/09 | 231 | 237 | 222 | 225 | 302,000 |
2013/08/08 | 242 | 247 | 230 | 232 | 470,000 |
2013/08/07 | 246 | 246 | 235 | 235 | 517,000 |
2013/08/06 | 250 | 255 | 244 | 251 | 885,000 |
2013/08/05 | 282 | 283 | 259 | 266 | 1,220,500 |
2013/08/02 | 248 | 267 | 246 | 266 | 919,000 |
2013/08/01 | 267 | 288 | 227 | 244 | 2,101,000 |
2013/07/31 | 227 | 289 | 225 | 251 | 3,881,500 |
2013/07/30 | 239 | 239 | 224 | 227 | 448,000 |
2013/07/29 | 249 | 252 | 220 | 223 | 592,000 |
2013/07/26 | 247 | 267 | 243 | 247 | 858,500 |
2013/07/25 | 254 | 258 | 246 | 247 | 558,000 |
2013/07/24 | 270 | 274 | 252 | 253 | 2,571,500 |
2013/07/23 | 248 | 315 | 245 | 286 | 9,756,500 |
2013/07/22 | 252 | 255 | 236 | 241 | 1,333,000 |
2013/07/19 | 273 | 273 | 241 | 244 | 1,365,000 |
2013/07/18 | 276 | 289 | 253 | 265 | 2,702,500 |
2013/07/17 | 293 | 315 | 266 | 281 | 2,857,000 |
2013/07/16 | 322 | 371 | 277 | 303 | 7,174,000 |
2013/07/12 | 381 | 391 | 317 | 317 | 9,222,500 |
2013/07/11 | 381 | 397 | 360 | 397 | 4,436,000 |
2013/07/10 | 275 | 317 | 272 | 317 | 4,632,500 |
2013/07/09 | 236 | 237 | 200 | 237 | 4,806,000 |
2013/07/08 | 146 | 187 | 139 | 187 | 2,873,000 |
2013/07/05 | 127 | 154 | 127 | 137 | 1,975,500 |
2013/07/04 | 124 | 125 | 122 | 124 | 121,000 |
2013/07/03 | 127 | 127 | 124 | 126 | 106,500 |
2013/07/02 | 127 | 130 | 126 | 126 | 76,000 |
2013/07/01 | 120 | 127 | 120 | 126 | 73,500 |
2013/06/28 | 116 | 120 | 116 | 120 | 79,000 |
2013/06/27 | 115 | 116 | 110 | 116 | 131,500 |
2013/06/26 | 126 | 127 | 112 | 114 | 218,000 |
2013/06/25 | 129 | 129 | 124 | 124 | 131,000 |
2013/06/24 | 134 | 135 | 129 | 130 | 203,000 |
2013/06/21 | 128 | 129 | 125 | 129 | 133,500 |
2013/06/20 | 129 | 132 | 126 | 132 | 151,500 |
2013/06/19 | 140 | 140 | 128 | 129 | 327,500 |
2013/06/18 | 132 | 141 | 130 | 138 | 524,000 |
2013/06/17 | 125 | 133 | 122 | 130 | 377,500 |
2013/06/14 | 131 | 135 | 124 | 125 | 254,500 |
2013/06/13 | 133 | 133 | 126 | 128 | 266,500 |
2013/06/12 | 125 | 133 | 125 | 132 | 531,000 |
2013/06/11 | 114 | 133 | 114 | 133 | 1,261,000 |
2013/06/10 | 114 | 115 | 109 | 113 | 353,500 |
2013/06/07 | 111 | 114 | 100 | 108 | 772,000 |
2013/06/06 | 135 | 143 | 116 | 116 | 1,119,000 |
2013/06/05 | 168 | 182 | 131 | 139 | 4,259,500 |
2013/06/04 | 168 | 168 | 140 | 168 | 3,246,500 |
2013/06/03 | 109 | 122 | 108 | 118 | 664,500 |
2013/05/31 | 109 | 110 | 109 | 109 | 18,500 |
2013/05/30 | 113 | 113 | 108 | 108 | 59,000 |
2013/05/29 | 108 | 114 | 107 | 112 | 94,000 |
2013/05/28 | 103 | 111 | 103 | 108 | 130,000 |
2013/05/27 | 103 | 105 | 103 | 105 | 71,000 |
2013/05/24 | 107 | 109 | 103 | 105 | 116,500 |
2013/05/23 | 113 | 114 | 106 | 107 | 165,000 |
2013/05/22 | 113 | 114 | 112 | 113 | 120,500 |
2013/05/21 | 115 | 116 | 111 | 113 | 158,500 |
2013/05/20 | 112 | 116 | 112 | 115 | 108,500 |
2013/05/17 | 107 | 112 | 105 | 110 | 112,500 |
2013/05/16 | 113 | 113 | 98 | 107 | 342,500 |
2013/05/15 | 120 | 120 | 112 | 113 | 233,000 |
2013/05/14 | 117 | 120 | 116 | 119 | 148,500 |
2013/05/13 | 114 | 120 | 114 | 114 | 527,000 |
2013/05/10 | 124 | 133 | 120 | 123 | 651,500 |
2013/05/09 | 119 | 126 | 119 | 121 | 268,500 |
2013/05/08 | 117 | 119 | 116 | 118 | 144,000 |
2013/05/07 | 115 | 117 | 115 | 116 | 152,500 |
2013/05/02 | 112 | 114 | 112 | 114 | 90,000 |
2013/05/01 | 115 | 116 | 112 | 113 | 149,000 |
2013/04/30 | 118 | 125 | 113 | 113 | 997,500 |
2013/04/26 | 111 | 112 | 108 | 109 | 85,500 |
2013/04/25 | 113 | 113 | 109 | 111 | 140,000 |
2013/04/24 | 109 | 114 | 109 | 113 | 232,500 |
2013/04/23 | 108 | 109 | 107 | 109 | 62,000 |
2013/04/22 | 108 | 109 | 108 | 109 | 61,500 |
2013/04/19 | 105 | 108 | 105 | 107 | 92,000 |
2013/04/18 | 105 | 106 | 104 | 105 | 55,500 |
2013/04/17 | 105 | 106 | 104 | 105 | 94,000 |
2013/04/16 | 106 | 106 | 102 | 104 | 94,500 |
2013/04/15 | 106 | 107 | 104 | 104 | 48,000 |
2013/04/12 | 105 | 107 | 105 | 106 | 68,500 |
2013/04/11 | 107 | 108 | 106 | 106 | 62,000 |
2013/04/10 | 106 | 107 | 105 | 107 | 57,000 |
2013/04/09 | 107 | 107 | 104 | 106 | 148,000 |
2013/04/08 | 109 | 110 | 104 | 107 | 153,000 |
2013/04/05 | 109 | 110 | 106 | 108 | 155,000 |
2013/04/04 | 103 | 107 | 101 | 105 | 116,000 |
2013/04/03 | 103 | 105 | 101 | 103 | 130,500 |
2013/04/02 | 104 | 107 | 100 | 102 | 283,000 |
2013/04/01 | 120 | 121 | 106 | 108 | 702,500 |
2013/03/29 | 110 | 120 | 110 | 115 | 2,126,500 |
2013/03/28 | 107 | 112 | 105 | 111 | 673,000 |
2013/03/27 | 104 | 109 | 104 | 107 | 203,000 |
2013/03/26 | 110 | 116 | 106 | 108 | 973,500 |
2013/03/25 | 102 | 107 | 102 | 106 | 261,500 |
2013/03/22 | 99 | 103 | 99 | 102 | 91,000 |
2013/03/21 | 98 | 103 | 98 | 99 | 127,000 |
2013/03/19 | 98 | 100 | 97 | 98 | 69,500 |
2013/03/18 | 99 | 99 | 97 | 98 | 32,000 |
2013/03/15 | 99 | 99 | 97 | 99 | 35,000 |
2013/03/14 | 96 | 100 | 96 | 98 | 39,500 |
2013/03/13 | 99 | 99 | 95 | 97 | 54,000 |
2013/03/12 | 98 | 105 | 96 | 97 | 239,500 |
2013/03/11 | 96 | 98 | 95 | 98 | 73,000 |
2013/03/08 | 96 | 97 | 95 | 96 | 40,500 |
2013/03/07 | 95 | 96 | 94 | 96 | 33,500 |
2013/03/06 | 95 | 95 | 94 | 95 | 20,500 |
2013/03/05 | 95 | 95 | 93 | 95 | 24,000 |
2013/03/04 | 94 | 95 | 93 | 95 | 16,500 |
2013/03/01 | 94 | 94 | 93 | 93 | 33,500 |
2013/02/28 | 92 | 94 | 92 | 93 | 51,500 |
2013/02/27 | 92 | 92 | 91 | 92 | 16,500 |
2013/02/26 | 92 | 92 | 91 | 91 | 8,500 |
2013/02/25 | 92 | 93 | 91 | 93 | 29,500 |
2013/02/22 | 91 | 92 | 91 | 91 | 12,000 |
2013/02/21 | 92 | 93 | 91 | 91 | 31,000 |
2013/02/20 | 92 | 93 | 91 | 92 | 25,500 |
2013/02/19 | 90 | 92 | 90 | 91 | 19,500 |
2013/02/18 | 85 | 91 | 85 | 89 | 94,000 |
2013/02/15 | 90 | 90 | 81 | 84 | 264,000 |
2013/02/14 | 90 | 91 | 89 | 91 | 37,500 |
2013/02/13 | 93 | 93 | 90 | 90 | 199,000 |
2013/02/12 | 95 | 98 | 94 | 95 | 372,000 |
2013/02/08 | 105 | 106 | 103 | 105 | 130,000 |
2013/02/07 | 104 | 108 | 104 | 106 | 72,000 |
2013/02/06 | 105 | 105 | 102 | 104 | 78,500 |
2013/02/05 | 104 | 105 | 103 | 103 | 35,500 |
2013/02/04 | 102 | 107 | 101 | 105 | 127,500 |
2013/02/01 | 102 | 102 | 101 | 102 | 31,500 |
2013/01/31 | 101 | 102 | 100 | 102 | 16,000 |
2013/01/30 | 100 | 101 | 100 | 101 | 21,500 |
2013/01/29 | 100 | 102 | 99 | 99 | 48,500 |
2013/01/28 | 102 | 102 | 101 | 101 | 17,000 |
2013/01/25 | 102 | 102 | 100 | 101 | 60,000 |
2013/01/24 | 100 | 102 | 100 | 102 | 32,500 |
2013/01/23 | 105 | 105 | 99 | 99 | 119,000 |
2013/01/22 | 106 | 109 | 103 | 104 | 328,500 |
2013/01/21 | 99 | 100 | 98 | 99 | 36,000 |
2013/01/18 | 97 | 98 | 97 | 98 | 42,000 |
2013/01/17 | 97 | 99 | 95 | 96 | 101,000 |
2013/01/16 | 102 | 102 | 96 | 98 | 192,000 |
2013/01/15 | 98 | 103 | 98 | 102 | 155,000 |
2013/01/11 | 97 | 98 | 95 | 98 | 101,500 |
2013/01/10 | 95 | 98 | 95 | 96 | 63,500 |
2013/01/09 | 93 | 94 | 92 | 94 | 81,500 |
2013/01/08 | 94 | 94 | 93 | 93 | 121,000 |
2013/01/07 | 95 | 97 | 94 | 94 | 109,500 |
2013/01/04 | 93 | 94 | 90 | 94 | 160,000 |