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 |
---|---|---|---|---|---|
2015/12/30 | 201 | 209 | 194 | 197 | 590,100 |
2015/12/29 | 194 | 195 | 193 | 193 | 94,800 |
2015/12/28 | 194 | 200 | 191 | 195 | 145,000 |
2015/12/25 | 199 | 201 | 193 | 193 | 158,000 |
2015/12/24 | 200 | 202 | 198 | 199 | 132,200 |
2015/12/22 | 198 | 201 | 196 | 200 | 118,500 |
2015/12/21 | 196 | 199 | 195 | 197 | 153,000 |
2015/12/18 | 198 | 200 | 196 | 196 | 141,000 |
2015/12/17 | 199 | 202 | 197 | 199 | 117,000 |
2015/12/16 | 201 | 201 | 198 | 199 | 100,200 |
2015/12/15 | 197 | 206 | 195 | 196 | 456,900 |
2015/12/14 | 201 | 201 | 195 | 196 | 476,600 |
2015/12/11 | 207 | 213 | 204 | 205 | 435,900 |
2015/12/10 | 201 | 208 | 198 | 203 | 701,300 |
2015/12/09 | 207 | 230 | 199 | 199 | 2,536,100 |
2015/12/08 | 211 | 213 | 207 | 207 | 183,400 |
2015/12/07 | 205 | 225 | 205 | 209 | 817,400 |
2015/12/04 | 207 | 210 | 206 | 206 | 133,300 |
2015/12/03 | 207 | 214 | 207 | 210 | 349,700 |
2015/12/02 | 205 | 216 | 205 | 209 | 443,600 |
2015/12/01 | 205 | 214 | 202 | 207 | 375,500 |
2015/11/30 | 210 | 210 | 203 | 206 | 279,800 |
2015/11/27 | 214 | 215 | 208 | 209 | 319,300 |
2015/11/26 | 212 | 218 | 208 | 214 | 652,400 |
2015/11/25 | 212 | 217 | 206 | 210 | 1,533,300 |
2015/11/24 | 198 | 207 | 196 | 207 | 316,500 |
2015/11/20 | 201 | 203 | 196 | 199 | 416,500 |
2015/11/19 | 194 | 200 | 191 | 199 | 547,900 |
2015/11/18 | 184 | 200 | 184 | 196 | 746,600 |
2015/11/17 | 184 | 190 | 181 | 182 | 308,000 |
2015/11/16 | 189 | 196 | 182 | 182 | 865,300 |
2015/11/13 | 182 | 182 | 181 | 181 | 53,700 |
2015/11/12 | 182 | 184 | 182 | 182 | 49,600 |
2015/11/11 | 183 | 185 | 181 | 182 | 75,100 |
2015/11/10 | 183 | 183 | 180 | 180 | 112,400 |
2015/11/09 | 184 | 186 | 183 | 183 | 71,100 |
2015/11/06 | 185 | 187 | 184 | 187 | 100,600 |
2015/11/05 | 188 | 189 | 182 | 185 | 266,400 |
2015/11/04 | 186 | 188 | 183 | 183 | 112,800 |
2015/11/02 | 187 | 187 | 185 | 185 | 67,400 |
2015/10/30 | 189 | 189 | 184 | 186 | 105,500 |
2015/10/29 | 190 | 199 | 186 | 188 | 333,100 |
2015/10/28 | 192 | 193 | 190 | 190 | 91,400 |
2015/10/27 | 192 | 197 | 191 | 191 | 182,500 |
2015/10/26 | 192 | 193 | 191 | 191 | 72,800 |
2015/10/23 | 191 | 192 | 190 | 192 | 112,200 |
2015/10/22 | 191 | 199 | 188 | 188 | 660,400 |
2015/10/21 | 182 | 210 | 181 | 192 | 1,933,700 |
2015/10/20 | 190 | 190 | 180 | 182 | 254,300 |
2015/10/19 | 195 | 195 | 188 | 188 | 198,000 |
2015/10/16 | 200 | 202 | 196 | 196 | 135,400 |
2015/10/15 | 198 | 199 | 196 | 197 | 67,900 |
2015/10/14 | 199 | 201 | 195 | 195 | 207,200 |
2015/10/13 | 201 | 203 | 195 | 201 | 386,400 |
2015/10/09 | 190 | 196 | 187 | 193 | 325,000 |
2015/10/08 | 202 | 206 | 192 | 194 | 601,600 |
2015/10/07 | 187 | 218 | 186 | 208 | 4,967,800 |
2015/10/06 | 180 | 185 | 180 | 182 | 94,000 |
2015/10/05 | 180 | 183 | 179 | 180 | 69,300 |
2015/10/02 | 180 | 180 | 177 | 178 | 48,300 |
2015/10/01 | 184 | 184 | 178 | 179 | 114,400 |
2015/09/30 | 179 | 181 | 177 | 178 | 35,900 |
2015/09/29 | 183 | 183 | 177 | 178 | 73,900 |
2015/09/28 | 180 | 184 | 179 | 183 | 65,700 |
2015/09/25 | 178 | 183 | 178 | 180 | 66,500 |
2015/09/24 | 177 | 180 | 175 | 178 | 111,000 |
2015/09/18 | 183 | 188 | 179 | 182 | 232,900 |
2015/09/17 | 182 | 186 | 180 | 181 | 98,700 |
2015/09/16 | 182 | 183 | 178 | 181 | 52,600 |
2015/09/15 | 179 | 184 | 177 | 178 | 126,400 |
2015/09/14 | 179 | 183 | 177 | 179 | 93,000 |
2015/09/11 | 177 | 185 | 177 | 181 | 118,200 |
2015/09/10 | 177 | 179 | 175 | 177 | 49,800 |
2015/09/09 | 177 | 180 | 174 | 179 | 92,400 |
2015/09/08 | 175 | 177 | 170 | 170 | 91,600 |
2015/09/07 | 172 | 177 | 167 | 175 | 110,300 |
2015/09/04 | 185 | 188 | 175 | 175 | 288,900 |
2015/09/03 | 188 | 191 | 184 | 185 | 138,400 |
2015/09/02 | 181 | 188 | 179 | 185 | 180,800 |
2015/09/01 | 191 | 200 | 183 | 186 | 321,500 |
2015/08/31 | 188 | 198 | 185 | 194 | 281,900 |
2015/08/28 | 186 | 194 | 185 | 188 | 207,500 |
2015/08/27 | 184 | 201 | 175 | 181 | 812,000 |
2015/08/26 | 173 | 181 | 170 | 180 | 210,300 |
2015/08/25 | 170 | 188 | 163 | 168 | 565,200 |
2015/08/24 | 193 | 195 | 180 | 180 | 744,900 |
2015/08/21 | 196 | 202 | 194 | 198 | 365,900 |
2015/08/20 | 199 | 206 | 199 | 201 | 187,700 |
2015/08/19 | 207 | 209 | 199 | 200 | 383,900 |
2015/08/18 | 209 | 216 | 206 | 207 | 225,500 |
2015/08/17 | 211 | 213 | 209 | 209 | 136,200 |
2015/08/14 | 211 | 215 | 205 | 215 | 173,000 |
2015/08/13 | 211 | 215 | 208 | 211 | 165,200 |
2015/08/12 | 220 | 222 | 210 | 211 | 294,100 |
2015/08/11 | 218 | 226 | 217 | 222 | 214,100 |
2015/08/10 | 220 | 224 | 217 | 218 | 261,500 |
2015/08/07 | 219 | 231 | 218 | 226 | 335,600 |
2015/08/06 | 220 | 225 | 218 | 219 | 207,400 |
2015/08/05 | 220 | 222 | 219 | 221 | 96,600 |
2015/08/04 | 219 | 227 | 218 | 222 | 249,900 |
2015/08/03 | 232 | 233 | 221 | 223 | 252,400 |
2015/07/31 | 229 | 238 | 225 | 231 | 488,400 |
2015/07/30 | 238 | 238 | 223 | 223 | 553,400 |
2015/07/29 | 239 | 252 | 232 | 233 | 711,200 |
2015/07/28 | 244 | 246 | 232 | 236 | 1,095,900 |
2015/07/27 | 264 | 264 | 243 | 250 | 777,900 |
2015/07/24 | 261 | 278 | 257 | 270 | 817,200 |
2015/07/23 | 255 | 291 | 251 | 272 | 3,263,700 |
2015/07/22 | 262 | 264 | 254 | 254 | 679,500 |
2015/07/21 | 283 | 284 | 256 | 264 | 1,233,600 |
2015/07/17 | 279 | 295 | 276 | 280 | 1,891,800 |
2015/07/16 | 292 | 315 | 270 | 278 | 3,984,300 |
2015/07/15 | 331 | 337 | 290 | 290 | 11,651,100 |
2015/07/14 | 259 | 347 | 256 | 347 | 14,301,900 |
2015/07/13 | 270 | 285 | 243 | 267 | 4,293,300 |
2015/07/10 | 295 | 307 | 250 | 259 | 7,927,300 |
2015/07/09 | 285 | 319 | 241 | 263 | 22,930,700 |
2015/07/08 | 196 | 245 | 192 | 245 | 1,958,100 |
2015/07/07 | 196 | 197 | 194 | 195 | 79,700 |
2015/07/06 | 200 | 202 | 187 | 193 | 302,300 |
2015/07/03 | 204 | 209 | 203 | 203 | 98,900 |
2015/07/02 | 212 | 212 | 204 | 204 | 119,400 |
2015/07/01 | 213 | 217 | 207 | 209 | 347,300 |
2015/06/30 | 199 | 208 | 199 | 208 | 161,100 |
2015/06/29 | 197 | 207 | 196 | 203 | 245,800 |
2015/06/26 | 208 | 208 | 202 | 204 | 131,800 |
2015/06/25 | 203 | 209 | 202 | 207 | 142,200 |
2015/06/24 | 204 | 204 | 200 | 202 | 112,000 |
2015/06/23 | 203 | 204 | 200 | 202 | 102,000 |
2015/06/22 | 198 | 207 | 196 | 202 | 369,600 |
2015/06/19 | 196 | 196 | 194 | 196 | 94,200 |
2015/06/18 | 201 | 201 | 194 | 194 | 336,200 |
2015/06/17 | 196 | 213 | 195 | 203 | 901,400 |
2015/06/16 | 195 | 196 | 193 | 193 | 114,800 |
2015/06/15 | 195 | 196 | 194 | 196 | 73,800 |
2015/06/12 | 198 | 199 | 196 | 196 | 106,200 |
2015/06/11 | 197 | 201 | 197 | 199 | 86,700 |
2015/06/10 | 204 | 204 | 196 | 196 | 237,000 |
2015/06/09 | 210 | 211 | 202 | 202 | 391,200 |
2015/06/08 | 201 | 220 | 199 | 209 | 1,405,100 |
2015/06/05 | 207 | 211 | 195 | 198 | 607,500 |
2015/06/04 | 196 | 206 | 195 | 205 | 346,700 |
2015/06/03 | 199 | 199 | 195 | 199 | 70,900 |
2015/06/02 | 196 | 200 | 195 | 200 | 125,700 |
2015/06/01 | 195 | 196 | 193 | 195 | 44,000 |
2015/05/29 | 196 | 196 | 192 | 195 | 65,700 |
2015/05/28 | 196 | 200 | 195 | 196 | 91,400 |
2015/05/27 | 192 | 196 | 192 | 196 | 124,500 |
2015/05/26 | 192 | 192 | 190 | 192 | 44,300 |
2015/05/25 | 191 | 192 | 190 | 191 | 63,100 |
2015/05/22 | 191 | 191 | 189 | 191 | 32,800 |
2015/05/21 | 191 | 191 | 189 | 190 | 25,000 |
2015/05/20 | 190 | 190 | 188 | 190 | 43,800 |
2015/05/19 | 188 | 190 | 188 | 190 | 37,100 |
2015/05/18 | 190 | 190 | 186 | 188 | 102,400 |
2015/05/15 | 191 | 191 | 188 | 188 | 72,700 |
2015/05/14 | 191 | 191 | 188 | 191 | 59,300 |
2015/05/13 | 192 | 192 | 189 | 191 | 50,100 |
2015/05/12 | 189 | 191 | 188 | 191 | 90,900 |
2015/05/11 | 191 | 193 | 190 | 191 | 59,400 |
2015/05/08 | 191 | 193 | 190 | 192 | 17,000 |
2015/05/07 | 188 | 191 | 188 | 191 | 24,800 |
2015/05/01 | 190 | 190 | 187 | 188 | 154,400 |
2015/04/30 | 191 | 191 | 190 | 191 | 75,300 |
2015/04/28 | 193 | 194 | 191 | 191 | 91,700 |
2015/04/27 | 194 | 194 | 192 | 193 | 87,900 |
2015/04/24 | 194 | 195 | 194 | 195 | 27,800 |
2015/04/23 | 194 | 194 | 193 | 194 | 55,800 |
2015/04/22 | 198 | 201 | 192 | 192 | 279,000 |
2015/04/21 | 200 | 201 | 195 | 196 | 169,000 |
2015/04/20 | 199 | 202 | 199 | 200 | 119,500 |
2015/04/17 | 206 | 206 | 199 | 202 | 297,400 |
2015/04/16 | 199 | 214 | 198 | 208 | 2,229,000 |
2015/04/15 | 194 | 197 | 192 | 196 | 167,500 |
2015/04/14 | 189 | 197 | 188 | 193 | 194,200 |
2015/04/13 | 191 | 191 | 188 | 190 | 43,200 |
2015/04/10 | 188 | 191 | 188 | 191 | 64,300 |
2015/04/09 | 188 | 190 | 187 | 189 | 75,900 |
2015/04/08 | 188 | 190 | 187 | 189 | 50,600 |
2015/04/07 | 186 | 189 | 186 | 189 | 28,500 |
2015/04/06 | 187 | 189 | 186 | 187 | 79,100 |
2015/04/03 | 188 | 189 | 187 | 189 | 56,400 |
2015/04/02 | 185 | 187 | 185 | 187 | 57,000 |
2015/04/01 | 188 | 188 | 186 | 186 | 43,600 |
2015/03/31 | 186 | 189 | 186 | 188 | 33,600 |
2015/03/30 | 186 | 187 | 186 | 187 | 55,500 |
2015/03/27 | 188 | 191 | 187 | 187 | 107,100 |
2015/03/26 | 191 | 191 | 189 | 189 | 54,200 |
2015/03/25 | 192 | 192 | 191 | 191 | 41,600 |
2015/03/24 | 191 | 193 | 191 | 192 | 26,900 |
2015/03/23 | 190 | 193 | 190 | 191 | 84,500 |
2015/03/20 | 189 | 191 | 189 | 191 | 92,300 |
2015/03/19 | 192 | 193 | 190 | 190 | 63,600 |
2015/03/18 | 194 | 194 | 191 | 194 | 68,200 |
2015/03/17 | 194 | 197 | 188 | 193 | 316,900 |
2015/03/16 | 195 | 198 | 193 | 195 | 81,500 |
2015/03/13 | 194 | 196 | 193 | 196 | 57,100 |
2015/03/12 | 192 | 194 | 191 | 193 | 126,800 |
2015/03/11 | 191 | 192 | 191 | 192 | 137,700 |
2015/03/10 | 191 | 193 | 191 | 192 | 193,700 |
2015/03/09 | 193 | 193 | 191 | 191 | 83,000 |
2015/03/06 | 194 | 195 | 192 | 193 | 77,600 |
2015/03/05 | 193 | 195 | 193 | 194 | 36,000 |
2015/03/04 | 195 | 196 | 192 | 194 | 59,600 |
2015/03/03 | 197 | 200 | 195 | 196 | 93,200 |
2015/03/02 | 197 | 201 | 196 | 199 | 52,000 |
2015/02/27 | 202 | 202 | 196 | 197 | 111,600 |
2015/02/26 | 204 | 205 | 202 | 203 | 86,500 |
2015/02/25 | 209 | 209 | 204 | 205 | 95,400 |
2015/02/24 | 203 | 207 | 203 | 205 | 119,400 |
2015/02/23 | 203 | 205 | 202 | 202 | 128,600 |
2015/02/20 | 201 | 203 | 199 | 201 | 137,900 |
2015/02/19 | 201 | 204 | 198 | 198 | 78,200 |
2015/02/18 | 195 | 202 | 193 | 201 | 223,100 |
2015/02/17 | 193 | 194 | 191 | 193 | 35,800 |
2015/02/16 | 192 | 195 | 191 | 192 | 78,300 |
2015/02/13 | 193 | 193 | 191 | 193 | 30,900 |
2015/02/12 | 190 | 195 | 190 | 194 | 73,800 |
2015/02/10 | 190 | 192 | 188 | 189 | 69,400 |
2015/02/09 | 188 | 191 | 187 | 190 | 143,000 |
2015/02/06 | 195 | 195 | 193 | 194 | 40,300 |
2015/02/05 | 192 | 194 | 191 | 194 | 40,800 |
2015/02/04 | 191 | 195 | 191 | 194 | 36,900 |
2015/02/03 | 196 | 196 | 190 | 190 | 113,600 |
2015/02/02 | 195 | 197 | 193 | 195 | 52,800 |
2015/01/30 | 197 | 200 | 195 | 195 | 132,700 |
2015/01/29 | 202 | 205 | 198 | 199 | 96,900 |
2015/01/28 | 199 | 211 | 196 | 205 | 190,400 |
2015/01/27 | 209 | 210 | 201 | 202 | 189,000 |
2015/01/26 | 217 | 217 | 209 | 209 | 120,000 |
2015/01/23 | 208 | 216 | 204 | 215 | 410,500 |
2015/01/22 | 225 | 240 | 201 | 205 | 1,914,100 |
2015/01/21 | 193 | 223 | 191 | 219 | 1,284,300 |
2015/01/20 | 187 | 190 | 185 | 189 | 92,500 |
2015/01/19 | 188 | 188 | 184 | 187 | 107,800 |
2015/01/16 | 186 | 188 | 185 | 187 | 109,000 |
2015/01/15 | 191 | 192 | 188 | 189 | 36,500 |
2015/01/14 | 197 | 198 | 188 | 190 | 97,100 |
2015/01/13 | 195 | 195 | 188 | 195 | 130,400 |
2015/01/09 | 199 | 207 | 195 | 195 | 222,200 |
2015/01/08 | 195 | 200 | 195 | 199 | 68,200 |
2015/01/07 | 195 | 198 | 194 | 194 | 59,300 |
2015/01/06 | 197 | 201 | 195 | 198 | 35,900 |
2015/01/05 | 200 | 202 | 197 | 201 | 49,300 |