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 |
---|---|---|---|---|---|
2014/12/30 | 194 | 199 | 194 | 198 | 48,900 |
2014/12/29 | 197 | 202 | 190 | 196 | 119,900 |
2014/12/26 | 189 | 197 | 188 | 195 | 158,000 |
2014/12/25 | 186 | 190 | 185 | 186 | 275,000 |
2014/12/24 | 190 | 192 | 184 | 185 | 258,300 |
2014/12/22 | 199 | 200 | 192 | 193 | 198,400 |
2014/12/19 | 199 | 200 | 197 | 199 | 70,400 |
2014/12/18 | 200 | 202 | 197 | 199 | 56,800 |
2014/12/17 | 197 | 202 | 195 | 199 | 93,500 |
2014/12/16 | 203 | 204 | 197 | 198 | 163,400 |
2014/12/15 | 206 | 206 | 203 | 205 | 61,600 |
2014/12/12 | 211 | 212 | 205 | 205 | 48,800 |
2014/12/11 | 205 | 211 | 205 | 209 | 62,200 |
2014/12/10 | 202 | 214 | 201 | 207 | 119,300 |
2014/12/09 | 207 | 209 | 201 | 202 | 121,600 |
2014/12/08 | 215 | 215 | 208 | 209 | 95,000 |
2014/12/05 | 214 | 214 | 208 | 212 | 107,100 |
2014/12/04 | 218 | 218 | 215 | 216 | 36,100 |
2014/12/03 | 220 | 224 | 216 | 216 | 73,300 |
2014/12/02 | 225 | 225 | 216 | 218 | 171,000 |
2014/12/01 | 218 | 229 | 215 | 226 | 293,900 |
2014/11/28 | 215 | 218 | 213 | 216 | 65,200 |
2014/11/27 | 210 | 223 | 208 | 216 | 279,500 |
2014/11/26 | 210 | 210 | 205 | 210 | 44,900 |
2014/11/25 | 209 | 212 | 205 | 209 | 103,600 |
2014/11/21 | 206 | 209 | 204 | 208 | 39,000 |
2014/11/20 | 202 | 214 | 202 | 204 | 158,400 |
2014/11/19 | 202 | 206 | 199 | 204 | 91,600 |
2014/11/18 | 200 | 205 | 198 | 202 | 123,400 |
2014/11/17 | 202 | 206 | 196 | 198 | 112,600 |
2014/11/14 | 203 | 205 | 201 | 204 | 68,400 |
2014/11/13 | 205 | 206 | 203 | 204 | 61,100 |
2014/11/12 | 206 | 208 | 205 | 205 | 86,700 |
2014/11/11 | 209 | 210 | 204 | 209 | 118,200 |
2014/11/10 | 203 | 212 | 203 | 206 | 172,300 |
2014/11/07 | 218 | 221 | 214 | 215 | 63,200 |
2014/11/06 | 225 | 225 | 216 | 217 | 136,700 |
2014/11/05 | 213 | 222 | 213 | 222 | 99,400 |
2014/11/04 | 220 | 220 | 209 | 212 | 149,300 |
2014/10/31 | 211 | 214 | 209 | 212 | 102,900 |
2014/10/30 | 218 | 219 | 211 | 213 | 137,000 |
2014/10/29 | 216 | 225 | 215 | 216 | 179,200 |
2014/10/28 | 213 | 224 | 213 | 216 | 119,800 |
2014/10/27 | 220 | 222 | 213 | 213 | 62,500 |
2014/10/24 | 227 | 229 | 215 | 217 | 165,300 |
2014/10/23 | 211 | 227 | 211 | 220 | 150,900 |
2014/10/22 | 211 | 214 | 210 | 211 | 102,400 |
2014/10/21 | 213 | 213 | 204 | 208 | 90,000 |
2014/10/20 | 204 | 215 | 204 | 214 | 131,000 |
2014/10/17 | 200 | 204 | 200 | 200 | 101,300 |
2014/10/16 | 203 | 205 | 201 | 202 | 252,000 |
2014/10/15 | 213 | 214 | 209 | 209 | 199,100 |
2014/10/14 | 221 | 223 | 212 | 212 | 273,400 |
2014/10/10 | 223 | 227 | 221 | 226 | 242,400 |
2014/10/09 | 239 | 247 | 230 | 230 | 346,100 |
2014/10/08 | 239 | 243 | 235 | 239 | 164,800 |
2014/10/07 | 251 | 257 | 245 | 246 | 409,900 |
2014/10/06 | 231 | 253 | 228 | 249 | 786,400 |
2014/10/03 | 222 | 231 | 222 | 228 | 188,400 |
2014/10/02 | 221 | 227 | 219 | 222 | 370,400 |
2014/10/01 | 241 | 244 | 231 | 232 | 278,900 |
2014/09/30 | 245 | 248 | 237 | 243 | 310,400 |
2014/09/29 | 248 | 252 | 248 | 251 | 123,300 |
2014/09/26 | 241 | 253 | 238 | 248 | 196,300 |
2014/09/25 | 248 | 249 | 243 | 245 | 318,900 |
2014/09/24 | 257 | 260 | 244 | 246 | 605,700 |
2014/09/22 | 263 | 266 | 257 | 258 | 278,900 |
2014/09/19 | 275 | 275 | 261 | 263 | 359,200 |
2014/09/18 | 270 | 276 | 264 | 269 | 571,900 |
2014/09/17 | 255 | 289 | 254 | 277 | 2,582,600 |
2014/09/16 | 262 | 263 | 253 | 255 | 353,500 |
2014/09/12 | 260 | 264 | 253 | 263 | 914,700 |
2014/09/11 | 296 | 303 | 261 | 265 | 2,836,600 |
2014/09/10 | 247 | 308 | 245 | 285 | 9,162,500 |
2014/09/09 | 250 | 252 | 236 | 243 | 584,300 |
2014/09/08 | 238 | 247 | 234 | 245 | 943,100 |
2014/09/05 | 235 | 238 | 227 | 232 | 422,300 |
2014/09/04 | 224 | 231 | 222 | 229 | 553,700 |
2014/09/03 | 223 | 225 | 221 | 223 | 192,400 |
2014/09/02 | 229 | 229 | 224 | 225 | 206,200 |
2014/09/01 | 233 | 233 | 227 | 227 | 185,400 |
2014/08/29 | 227 | 235 | 226 | 228 | 191,600 |
2014/08/28 | 225 | 239 | 224 | 229 | 571,300 |
2014/08/27 | 232 | 232 | 222 | 225 | 401,600 |
2014/08/26 | 230 | 234 | 228 | 228 | 176,300 |
2014/08/25 | 228 | 233 | 225 | 230 | 237,100 |
2014/08/22 | 241 | 242 | 225 | 226 | 773,300 |
2014/08/21 | 250 | 254 | 238 | 240 | 725,900 |
2014/08/20 | 238 | 262 | 235 | 251 | 2,061,400 |
2014/08/19 | 231 | 240 | 226 | 231 | 676,400 |
2014/08/18 | 226 | 236 | 224 | 226 | 422,500 |
2014/08/15 | 220 | 239 | 219 | 234 | 444,300 |
2014/08/14 | 215 | 240 | 215 | 225 | 1,062,200 |
2014/08/13 | 220 | 223 | 209 | 217 | 445,200 |
2014/08/12 | 234 | 234 | 223 | 223 | 297,000 |
2014/08/11 | 239 | 240 | 224 | 227 | 445,600 |
2014/08/08 | 243 | 246 | 229 | 234 | 440,600 |
2014/08/07 | 253 | 255 | 239 | 249 | 476,000 |
2014/08/06 | 255 | 262 | 245 | 247 | 887,300 |
2014/08/05 | 279 | 289 | 261 | 263 | 1,001,700 |
2014/08/04 | 276 | 311 | 273 | 286 | 3,392,600 |
2014/08/01 | 275 | 279 | 263 | 271 | 1,015,100 |
2014/07/31 | 292 | 303 | 284 | 287 | 1,003,800 |
2014/07/30 | 305 | 306 | 282 | 287 | 1,260,200 |
2014/07/29 | 313 | 318 | 297 | 301 | 1,154,000 |
2014/07/28 | 321 | 337 | 313 | 313 | 1,188,000 |
2014/07/25 | 325 | 344 | 309 | 328 | 2,402,500 |
2014/07/24 | 346 | 380 | 317 | 325 | 2,729,800 |
2014/07/23 | 355 | 360 | 332 | 346 | 2,385,900 |
2014/07/22 | 355 | 398 | 345 | 371 | 5,649,400 |
2014/07/18 | 311 | 384 | 308 | 356 | 8,270,600 |
2014/07/17 | 295 | 345 | 278 | 335 | 11,015,900 |
2014/07/16 | 247 | 275 | 244 | 272 | 2,412,300 |
2014/07/15 | 276 | 284 | 266 | 267 | 1,628,700 |
2014/07/14 | 260 | 275 | 254 | 270 | 1,610,200 |
2014/07/11 | 235 | 249 | 235 | 248 | 636,700 |
2014/07/10 | 252 | 253 | 237 | 240 | 1,261,000 |
2014/07/09 | 268 | 280 | 251 | 255 | 1,999,900 |
2014/07/08 | 273 | 294 | 267 | 283 | 2,423,300 |
2014/07/07 | 271 | 274 | 261 | 265 | 696,200 |
2014/07/04 | 282 | 288 | 260 | 265 | 1,344,600 |
2014/07/03 | 267 | 272 | 258 | 269 | 829,300 |
2014/07/02 | 252 | 275 | 250 | 275 | 1,094,700 |
2014/07/01 | 250 | 268 | 242 | 254 | 863,400 |
2014/06/30 | 254 | 254 | 232 | 250 | 652,300 |
2014/06/27 | 253 | 259 | 231 | 248 | 715,200 |
2014/06/26 | 258 | 272 | 243 | 253 | 1,607,300 |
2014/06/25 | 264 | 302 | 228 | 230 | 2,862,200 |
2014/06/24 | 255 | 282 | 255 | 275 | 2,729,100 |
2014/06/23 | 242 | 252 | 240 | 250 | 394,600 |
2014/06/20 | 239 | 253 | 237 | 239 | 332,300 |
2014/06/19 | 232 | 256 | 229 | 241 | 1,119,200 |
2014/06/18 | 236 | 237 | 230 | 237 | 437,200 |
2014/06/17 | 255 | 255 | 231 | 237 | 972,800 |
2014/06/16 | 259 | 259 | 249 | 253 | 717,800 |
2014/06/13 | 274 | 277 | 235 | 246 | 2,959,600 |
2014/06/12 | 269 | 293 | 243 | 245 | 5,042,100 |
2014/06/11 | 235 | 263 | 231 | 253 | 3,392,100 |
2014/06/10 | 255 | 298 | 228 | 239 | 9,458,000 |
2014/06/09 | 200 | 267 | 200 | 253 | 5,306,600 |
2014/06/06 | 194 | 211 | 187 | 200 | 1,606,900 |
2014/06/05 | 209 | 220 | 191 | 197 | 4,030,500 |
2014/06/04 | 185 | 219 | 178 | 191 | 4,891,300 |
2014/06/03 | 169 | 173 | 162 | 169 | 472,100 |
2014/06/02 | 156 | 178 | 154 | 167 | 268,200 |
2014/05/30 | 155 | 157 | 154 | 156 | 25,500 |
2014/05/29 | 153 | 155 | 152 | 155 | 29,400 |
2014/05/28 | 154 | 155 | 150 | 155 | 39,700 |
2014/05/27 | 154 | 156 | 152 | 152 | 26,100 |
2014/05/26 | 152 | 156 | 151 | 156 | 20,200 |
2014/05/23 | 152 | 154 | 149 | 152 | 22,900 |
2014/05/22 | 146 | 151 | 146 | 150 | 49,800 |
2014/05/21 | 149 | 149 | 143 | 146 | 58,700 |
2014/05/20 | 149 | 151 | 147 | 149 | 36,900 |
2014/05/19 | 156 | 157 | 150 | 151 | 69,100 |
2014/05/16 | 161 | 161 | 155 | 156 | 43,900 |
2014/05/15 | 164 | 164 | 153 | 162 | 105,400 |
2014/05/14 | 163 | 165 | 162 | 164 | 17,000 |
2014/05/13 | 167 | 168 | 163 | 165 | 63,400 |
2014/05/12 | 170 | 172 | 163 | 170 | 153,100 |
2014/05/09 | 163 | 168 | 163 | 166 | 55,000 |
2014/05/08 | 164 | 165 | 162 | 163 | 21,900 |
2014/05/07 | 165 | 165 | 162 | 163 | 9,100 |
2014/05/02 | 166 | 166 | 160 | 165 | 36,300 |
2014/05/01 | 157 | 165 | 157 | 163 | 102,200 |
2014/04/30 | 166 | 166 | 158 | 159 | 61,900 |
2014/04/28 | 167 | 167 | 159 | 162 | 109,000 |
2014/04/25 | 157 | 165 | 157 | 165 | 51,000 |
2014/04/24 | 157 | 158 | 153 | 157 | 44,300 |
2014/04/23 | 156 | 158 | 155 | 155 | 29,600 |
2014/04/22 | 157 | 159 | 156 | 156 | 44,100 |
2014/04/21 | 157 | 158 | 156 | 157 | 22,700 |
2014/04/18 | 156 | 157 | 156 | 157 | 10,800 |
2014/04/17 | 158 | 158 | 156 | 156 | 11,600 |
2014/04/16 | 153 | 158 | 153 | 158 | 21,500 |
2014/04/15 | 158 | 160 | 150 | 155 | 109,900 |
2014/04/14 | 153 | 158 | 153 | 157 | 12,800 |
2014/04/11 | 153 | 156 | 152 | 154 | 88,400 |
2014/04/10 | 162 | 163 | 158 | 158 | 49,000 |
2014/04/09 | 163 | 163 | 160 | 161 | 51,300 |
2014/04/08 | 165 | 165 | 163 | 164 | 24,600 |
2014/04/07 | 167 | 168 | 166 | 166 | 18,000 |
2014/04/04 | 169 | 171 | 167 | 169 | 23,200 |
2014/04/03 | 170 | 173 | 169 | 169 | 41,700 |
2014/04/02 | 174 | 176 | 169 | 170 | 158,300 |
2014/04/01 | 167 | 171 | 166 | 171 | 50,000 |
2014/03/31 | 166 | 168 | 165 | 167 | 30,400 |
2014/03/28 | 161 | 167 | 161 | 165 | 49,100 |
2014/03/27 | 160 | 163 | 160 | 162 | 15,000 |
2014/03/26 | 163 | 163 | 161 | 163 | 31,300 |
2014/03/25 | 164 | 164 | 162 | 163 | 38,600 |
2014/03/24 | 160 | 164 | 160 | 164 | 36,900 |
2014/03/20 | 163 | 163 | 160 | 163 | 90,600 |
2014/03/19 | 165 | 167 | 162 | 163 | 39,500 |
2014/03/18 | 166 | 167 | 162 | 165 | 92,100 |
2014/03/17 | 168 | 170 | 163 | 163 | 62,200 |
2014/03/14 | 168 | 169 | 166 | 168 | 102,500 |
2014/03/13 | 174 | 175 | 173 | 174 | 24,800 |
2014/03/12 | 176 | 177 | 174 | 175 | 39,000 |
2014/03/11 | 175 | 179 | 175 | 177 | 37,200 |
2014/03/10 | 180 | 181 | 174 | 176 | 87,900 |
2014/03/07 | 176 | 183 | 175 | 179 | 173,300 |
2014/03/06 | 174 | 178 | 173 | 177 | 43,300 |
2014/03/05 | 174 | 176 | 173 | 174 | 39,900 |
2014/03/04 | 171 | 175 | 171 | 172 | 60,200 |
2014/03/03 | 175 | 175 | 171 | 172 | 100,900 |
2014/02/28 | 177 | 183 | 176 | 178 | 148,800 |
2014/02/27 | 180 | 180 | 177 | 178 | 61,400 |
2014/02/26 | 179 | 180 | 177 | 178 | 53,000 |
2014/02/25 | 179 | 182 | 177 | 179 | 129,500 |
2014/02/24 | 178 | 180 | 175 | 177 | 134,900 |
2014/02/21 | 177 | 185 | 176 | 177 | 377,200 |
2014/02/20 | 188 | 190 | 174 | 174 | 635,100 |
2014/02/19 | 168 | 214 | 167 | 188 | 2,435,100 |
2014/02/18 | 164 | 168 | 164 | 168 | 33,000 |
2014/02/17 | 166 | 167 | 160 | 163 | 51,100 |
2014/02/14 | 172 | 172 | 165 | 165 | 87,400 |
2014/02/13 | 173 | 173 | 168 | 170 | 62,200 |
2014/02/12 | 178 | 180 | 175 | 175 | 81,900 |
2014/02/10 | 182 | 188 | 174 | 177 | 205,400 |
2014/02/07 | 175 | 185 | 175 | 179 | 241,200 |
2014/02/06 | 158 | 173 | 158 | 168 | 160,500 |
2014/02/05 | 164 | 170 | 156 | 160 | 222,200 |
2014/02/04 | 155 | 168 | 155 | 155 | 310,600 |
2014/02/03 | 185 | 186 | 175 | 175 | 266,400 |
2014/01/31 | 193 | 196 | 188 | 188 | 140,500 |
2014/01/30 | 195 | 196 | 191 | 193 | 126,100 |
2014/01/29 | 196 | 199 | 194 | 199 | 79,000 |
2014/01/28 | 192 | 196 | 192 | 193 | 85,800 |
2014/01/27 | 200 | 200 | 191 | 192 | 299,400 |
2014/01/24 | 211 | 211 | 200 | 206 | 189,100 |
2014/01/23 | 218 | 218 | 210 | 212 | 290,000 |
2014/01/22 | 201 | 223 | 201 | 218 | 1,303,100 |
2014/01/21 | 203 | 204 | 200 | 201 | 111,900 |
2014/01/20 | 202 | 203 | 200 | 201 | 60,400 |
2014/01/17 | 197 | 202 | 197 | 201 | 94,900 |
2014/01/16 | 202 | 205 | 198 | 198 | 194,500 |
2014/01/15 | 205 | 209 | 199 | 202 | 276,200 |
2014/01/14 | 198 | 222 | 195 | 208 | 1,024,000 |
2014/01/10 | 201 | 206 | 199 | 203 | 287,300 |
2014/01/09 | 204 | 210 | 199 | 207 | 390,900 |
2014/01/08 | 200 | 206 | 199 | 206 | 218,300 |
2014/01/07 | 200 | 204 | 195 | 197 | 241,300 |
2014/01/06 | 195 | 204 | 189 | 199 | 260,000 |