8226 (株)理経 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 949 | 949 | 949 | 949 | 7,000 | 790.83 |
| 1990-12-26 | 969 | 969 | 969 | 969 | 8,000 | 807.50 |
| 1990-12-25 | 990 | 990 | 989 | 989 | 6,000 | 824.17 |
| 1990-12-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 833.33 |
| 1990-12-19 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 875 |
| 1990-12-18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 866.67 |
| 1990-12-17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 875 |
| 1990-12-14 | 1,040 | 1,050 | 1,040 | 1,050 | 5,000 | 875 |
| 1990-12-13 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 | 866.67 |
| 1990-12-12 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 | 883.33 |
| 1990-12-11 | 1,050 | 1,060 | 1,050 | 1,060 | 7,000 | 883.33 |
| 1990-12-10 | 1,030 | 1,050 | 1,030 | 1,050 | 20,000 | 875 |
| 1990-12-07 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 850 |
| 1990-12-06 | 1,040 | 1,040 | 1,020 | 1,020 | 10,000 | 850 |
| 1990-12-05 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 866.67 |
| 1990-12-04 | 1,040 | 1,040 | 1,040 | 1,040 | 35,000 | 866.67 |
| 1990-12-03 | 1,130 | 1,130 | 1,100 | 1,100 | 12,000 | 916.67 |
| 1990-11-28 | 1,180 | 1,180 | 1,150 | 1,150 | 2,000 | 958.33 |
| 1990-11-26 | 1,190 | 1,190 | 1,180 | 1,180 | 6,000 | 983.33 |
| 1990-11-20 | 1,280 | 1,280 | 1,260 | 1,260 | 3,000 | 1,050 |
| 1990-11-19 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,091.67 |
| 1990-11-16 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,100 |
| 1990-11-07 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,250 |
| 1990-11-06 | 1,510 | 1,510 | 1,490 | 1,490 | 7,000 | 1,241.67 |
| 1990-11-01 | 1,500 | 1,500 | 1,490 | 1,490 | 16,000 | 1,241.67 |
| 1990-10-31 | 1,510 | 1,510 | 1,510 | 1,510 | 6,000 | 1,258.33 |
| 1990-10-30 | 1,510 | 1,510 | 1,510 | 1,510 | 9,000 | 1,258.33 |
| 1990-10-29 | 1,510 | 1,510 | 1,500 | 1,510 | 22,000 | 1,258.33 |
| 1990-10-26 | 1,510 | 1,510 | 1,500 | 1,500 | 23,000 | 1,250 |
| 1990-10-25 | 1,500 | 1,500 | 1,500 | 1,500 | 17,000 | 1,250 |
| 1990-10-24 | 1,510 | 1,510 | 1,500 | 1,500 | 3,000 | 1,250 |
| 1990-10-23 | 1,490 | 1,500 | 1,490 | 1,500 | 5,000 | 1,250 |
| 1990-10-22 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,241.67 |
| 1990-10-19 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 1,241.67 |
| 1990-10-18 | 1,490 | 1,490 | 1,490 | 1,490 | 6,000 | 1,241.67 |
| 1990-10-09 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 | 1,250 |
| 1990-10-08 | 1,500 | 1,500 | 1,500 | 1,500 | 17,000 | 1,250 |
| 1990-10-05 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 1,250 |
| 1990-10-02 | 1,520 | 1,520 | 1,490 | 1,510 | 5,000 | 1,258.33 |
| 1990-09-25 | 1,640 | 1,640 | 1,640 | 1,640 | 4,000 | 1,366.67 |
| 1990-09-17 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 1,383.33 |
| 1990-09-14 | 1,690 | 1,690 | 1,690 | 1,690 | 21,000 | 1,408.33 |
| 1990-09-13 | 1,710 | 1,710 | 1,700 | 1,700 | 3,000 | 1,416.67 |
| 1990-09-12 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,425 |
| 1990-09-11 | 1,740 | 1,740 | 1,730 | 1,740 | 3,000 | 1,450 |
| 1990-09-07 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 1,475 |
| 1990-09-04 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,500 |
| 1990-09-03 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 1,500 |
| 1990-08-28 | 1,750 | 1,770 | 1,750 | 1,770 | 3,000 | 1,475 |
| 1990-08-27 | 1,750 | 1,750 | 1,700 | 1,700 | 10,000 | 1,416.67 |
| 1990-08-23 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,525 |
| 1990-08-22 | 1,980 | 1,980 | 1,900 | 1,900 | 2,000 | 1,583.33 |
| 1990-08-21 | 1,990 | 2,000 | 1,990 | 2,000 | 2,000 | 1,666.67 |
| 1990-08-20 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,666.67 |
| 1990-08-17 | 2,050 | 2,050 | 2,010 | 2,010 | 4,000 | 1,675 |
| 1990-08-16 | 2,030 | 2,050 | 2,030 | 2,050 | 5,000 | 1,708.33 |
| 1990-08-15 | 2,020 | 2,020 | 2,020 | 2,020 | 3,000 | 1,683.33 |
| 1990-08-14 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,675 |
| 1990-08-08 | 2,070 | 2,070 | 2,060 | 2,070 | 4,000 | 1,725 |
| 1990-08-03 | 2,350 | 2,380 | 2,350 | 2,350 | 9,000 | 1,958.33 |
| 1990-08-02 | 2,410 | 2,410 | 2,350 | 2,350 | 37,000 | 1,958.33 |
| 1990-08-01 | 2,360 | 2,420 | 2,360 | 2,400 | 140,000 | 2,000 |
| 1990-07-31 | 2,310 | 2,370 | 2,300 | 2,350 | 43,000 | 1,958.33 |
| 1990-07-30 | 2,280 | 2,280 | 2,270 | 2,270 | 10,000 | 1,891.67 |
| 1990-07-27 | 2,230 | 2,290 | 2,230 | 2,260 | 65,000 | 1,883.33 |
| 1990-07-26 | 2,200 | 2,240 | 2,190 | 2,190 | 76,000 | 1,825 |
| 1990-07-25 | 2,140 | 2,180 | 2,140 | 2,170 | 23,000 | 1,808.33 |
| 1990-07-24 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 1,816.67 |
| 1990-07-23 | 2,210 | 2,210 | 2,210 | 2,210 | 4,000 | 1,841.67 |
| 1990-07-20 | 2,200 | 2,210 | 2,200 | 2,210 | 3,000 | 1,841.67 |
| 1990-07-19 | 2,240 | 2,240 | 2,220 | 2,230 | 17,000 | 1,858.33 |
| 1990-07-18 | 2,260 | 2,260 | 2,200 | 2,200 | 7,000 | 1,833.33 |
| 1990-07-17 | 2,280 | 2,280 | 2,280 | 2,280 | 2,000 | 1,900 |
| 1990-07-16 | 2,290 | 2,300 | 2,290 | 2,290 | 3,000 | 1,908.33 |
| 1990-07-13 | 2,300 | 2,300 | 2,280 | 2,290 | 15,000 | 1,908.33 |
| 1990-07-12 | 2,320 | 2,320 | 2,300 | 2,300 | 21,000 | 1,916.67 |
| 1990-07-11 | 2,310 | 2,310 | 2,280 | 2,290 | 26,000 | 1,908.33 |
| 1990-07-10 | 2,390 | 2,390 | 2,300 | 2,350 | 45,000 | 1,958.33 |
| 1990-07-09 | 2,300 | 2,430 | 2,300 | 2,400 | 83,000 | 2,000 |
| 1990-07-06 | 2,180 | 2,350 | 2,180 | 2,330 | 98,000 | 1,941.67 |
| 1990-07-05 | 2,060 | 2,240 | 2,060 | 2,200 | 41,000 | 1,833.33 |
| 1990-07-04 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 | 1,691.67 |
| 1990-07-03 | 2,090 | 2,090 | 2,060 | 2,060 | 2,000 | 1,716.67 |
| 1990-07-02 | 2,050 | 2,050 | 2,000 | 2,010 | 27,000 | 1,675 |
| 1990-06-29 | 2,000 | 2,040 | 1,990 | 2,000 | 14,000 | 1,666.67 |
| 1990-06-28 | 2,010 | 2,010 | 1,980 | 1,980 | 10,000 | 1,650 |
| 1990-06-27 | 1,990 | 2,000 | 1,990 | 2,000 | 15,000 | 1,666.67 |
| 1990-06-26 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 | 1,625 |
| 1990-06-25 | 2,020 | 2,020 | 1,960 | 1,960 | 6,000 | 1,633.33 |
| 1990-06-22 | 2,050 | 2,050 | 2,010 | 2,010 | 8,000 | 1,675 |
| 1990-06-21 | 2,090 | 2,090 | 2,050 | 2,060 | 3,000 | 1,716.67 |
| 1990-06-20 | 2,120 | 2,120 | 2,100 | 2,100 | 7,000 | 1,750 |
| 1990-06-19 | 2,130 | 2,130 | 2,120 | 2,130 | 7,000 | 1,775 |
| 1990-06-18 | 2,150 | 2,150 | 2,110 | 2,150 | 9,000 | 1,791.67 |
| 1990-06-15 | 2,060 | 2,150 | 2,060 | 2,150 | 39,000 | 1,791.67 |
| 1990-06-14 | 2,050 | 2,070 | 2,050 | 2,060 | 10,000 | 1,716.67 |
| 1990-06-13 | 2,020 | 2,060 | 2,020 | 2,020 | 26,000 | 1,683.33 |
| 1990-06-12 | 2,020 | 2,020 | 2,010 | 2,010 | 18,000 | 1,675 |
| 1990-06-11 | 2,050 | 2,050 | 2,010 | 2,010 | 3,000 | 1,675 |
| 1990-06-08 | 2,050 | 2,060 | 2,050 | 2,050 | 8,000 | 1,708.33 |
| 1990-06-07 | 2,060 | 2,060 | 2,050 | 2,050 | 10,000 | 1,708.33 |
| 1990-06-06 | 2,060 | 2,060 | 2,040 | 2,060 | 21,000 | 1,716.67 |
| 1990-06-05 | 2,000 | 2,090 | 2,000 | 2,070 | 37,000 | 1,725 |
| 1990-06-04 | 1,980 | 1,990 | 1,980 | 1,990 | 52,000 | 1,658.33 |
| 1990-06-01 | 1,980 | 1,990 | 1,960 | 1,980 | 39,000 | 1,650 |
| 1990-05-31 | 1,990 | 1,990 | 1,990 | 1,990 | 12,000 | 1,658.33 |
| 1990-05-30 | 1,980 | 1,980 | 1,980 | 1,980 | 9,000 | 1,650 |
| 1990-05-29 | 2,000 | 2,000 | 1,980 | 1,980 | 7,000 | 1,650 |
| 1990-05-28 | 1,970 | 1,970 | 1,970 | 1,970 | 11,000 | 1,641.67 |
| 1990-05-25 | 1,980 | 1,980 | 1,970 | 1,980 | 13,000 | 1,650 |
| 1990-05-24 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,666.67 |
| 1990-05-23 | 1,970 | 1,980 | 1,970 | 1,970 | 16,000 | 1,641.67 |
| 1990-05-22 | 1,970 | 1,980 | 1,950 | 1,980 | 18,000 | 1,650 |
| 1990-05-21 | 2,030 | 2,030 | 2,000 | 2,000 | 5,000 | 1,666.67 |
| 1990-05-17 | 2,000 | 2,000 | 1,960 | 2,000 | 8,000 | 1,666.67 |
| 1990-05-16 | 1,980 | 2,000 | 1,980 | 2,000 | 8,000 | 1,666.67 |
| 1990-05-15 | 1,980 | 2,000 | 1,980 | 1,980 | 41,000 | 1,650 |
| 1990-05-11 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 | 1,650 |
| 1990-05-09 | 1,920 | 1,940 | 1,920 | 1,940 | 3,000 | 1,616.67 |
| 1990-05-07 | 1,900 | 1,910 | 1,900 | 1,910 | 5,000 | 1,591.67 |
| 1990-05-02 | 1,830 | 1,880 | 1,830 | 1,870 | 13,000 | 1,558.33 |
| 1990-05-01 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,525 |
| 1990-04-27 | 1,870 | 1,870 | 1,840 | 1,840 | 2,000 | 1,533.33 |
| 1990-04-26 | 1,900 | 1,920 | 1,900 | 1,920 | 3,000 | 1,600 |
| 1990-04-25 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 1,583.33 |
| 1990-04-24 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 1,558.33 |
| 1990-04-23 | 1,870 | 1,900 | 1,870 | 1,900 | 3,000 | 1,583.33 |
| 1990-04-20 | 1,900 | 1,900 | 1,900 | 1,900 | 11,000 | 1,583.33 |
| 1990-04-19 | 1,920 | 1,920 | 1,920 | 1,920 | 5,000 | 1,600 |
| 1990-04-18 | 1,900 | 1,900 | 1,870 | 1,870 | 5,000 | 1,558.33 |
| 1990-04-17 | 1,880 | 1,900 | 1,880 | 1,900 | 8,000 | 1,583.33 |
| 1990-04-13 | 1,950 | 1,950 | 1,890 | 1,890 | 3,000 | 1,575 |
| 1990-04-12 | 1,890 | 1,910 | 1,890 | 1,910 | 3,000 | 1,591.67 |
| 1990-04-09 | 1,960 | 1,990 | 1,950 | 1,950 | 13,000 | 1,625 |
| 1990-04-06 | 1,930 | 1,950 | 1,930 | 1,950 | 4,000 | 1,625 |
| 1990-04-05 | 1,940 | 1,940 | 1,920 | 1,920 | 3,000 | 1,600 |
| 1990-04-04 | 2,000 | 2,000 | 1,960 | 1,960 | 4,000 | 1,633.33 |
| 1990-04-03 | 2,020 | 2,020 | 2,000 | 2,020 | 6,000 | 1,683.33 |
| 1990-03-30 | 2,070 | 2,070 | 2,060 | 2,060 | 5,000 | 1,716.67 |
| 1990-03-29 | 2,000 | 2,060 | 2,000 | 2,050 | 6,000 | 1,708.33 |
| 1990-03-28 | 1,990 | 2,060 | 1,990 | 2,050 | 22,000 | 1,708.33 |
| 1990-03-27 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 1,666.67 |
| 1990-03-26 | 2,000 | 2,010 | 2,000 | 2,010 | 5,000 | 1,675 |
| 1990-03-23 | 2,000 | 2,000 | 2,000 | 2,000 | 20,000 | 1,666.67 |
| 1990-03-22 | 2,000 | 2,000 | 1,960 | 2,000 | 30,000 | 1,666.67 |
| 1990-03-20 | 2,010 | 2,010 | 2,000 | 2,000 | 7,000 | 1,666.67 |
| 1990-03-19 | 2,060 | 2,060 | 2,000 | 2,000 | 14,000 | 1,666.67 |
| 1990-03-16 | 2,050 | 2,050 | 2,050 | 2,050 | 7,000 | 1,708.33 |
| 1990-03-14 | 2,080 | 2,080 | 2,040 | 2,050 | 5,000 | 1,708.33 |
| 1990-03-13 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,750 |
| 1990-03-12 | 2,220 | 2,220 | 2,150 | 2,150 | 21,000 | 1,791.67 |
| 1990-03-08 | 2,200 | 2,220 | 2,200 | 2,220 | 7,000 | 1,850 |
| 1990-03-07 | 2,190 | 2,200 | 2,180 | 2,200 | 9,000 | 1,833.33 |
| 1990-03-06 | 2,140 | 2,250 | 2,140 | 2,250 | 15,000 | 1,875 |
| 1990-03-05 | 2,060 | 2,100 | 2,060 | 2,100 | 5,000 | 1,750 |
| 1990-03-02 | 2,030 | 2,050 | 2,030 | 2,050 | 3,000 | 1,708.33 |
| 1990-02-28 | 1,990 | 2,100 | 1,990 | 1,990 | 25,000 | 1,658.33 |
| 1990-02-27 | 2,010 | 2,050 | 2,010 | 2,010 | 6,000 | 1,675 |
| 1990-02-26 | 2,150 | 2,150 | 2,100 | 2,100 | 7,000 | 1,750 |
| 1990-02-23 | 2,100 | 2,110 | 2,100 | 2,110 | 5,000 | 1,758.33 |
| 1990-02-21 | 2,140 | 2,140 | 2,140 | 2,140 | 2,000 | 1,783.33 |
| 1990-02-20 | 2,290 | 2,290 | 2,250 | 2,250 | 2,000 | 1,875 |
| 1990-02-19 | 2,310 | 2,310 | 2,310 | 2,310 | 2,000 | 1,925 |
| 1990-02-16 | 2,300 | 2,330 | 2,280 | 2,330 | 18,000 | 1,941.67 |
| 1990-02-14 | 2,220 | 2,300 | 2,220 | 2,300 | 13,000 | 1,916.67 |
| 1990-02-13 | 2,250 | 2,300 | 2,250 | 2,280 | 14,000 | 1,900 |
| 1990-02-09 | 2,220 | 2,300 | 2,220 | 2,300 | 19,000 | 1,916.67 |
| 1990-02-08 | 2,220 | 2,220 | 2,220 | 2,220 | 2,000 | 1,850 |
| 1990-02-07 | 2,180 | 2,220 | 2,180 | 2,220 | 16,000 | 1,850 |
| 1990-02-06 | 2,140 | 2,200 | 2,140 | 2,200 | 7,000 | 1,833.33 |
| 1990-02-05 | 2,150 | 2,170 | 2,150 | 2,170 | 4,000 | 1,808.33 |
| 1990-02-02 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,833.33 |
| 1990-02-01 | 2,270 | 2,270 | 2,230 | 2,230 | 6,000 | 1,858.33 |
| 1990-01-31 | 2,260 | 2,280 | 2,220 | 2,280 | 14,000 | 1,900 |
| 1990-01-30 | 2,290 | 2,290 | 2,210 | 2,280 | 42,000 | 1,900 |
| 1990-01-29 | 2,130 | 2,250 | 2,110 | 2,250 | 357,000 | 1,875 |
| 1990-01-26 | 2,130 | 2,150 | 2,130 | 2,130 | 11,000 | 1,775 |
| 1990-01-25 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,750 |
| 1990-01-24 | 2,160 | 2,160 | 2,100 | 2,100 | 7,000 | 1,750 |
| 1990-01-23 | 2,220 | 2,220 | 2,160 | 2,160 | 8,000 | 1,800 |
| 1990-01-22 | 2,280 | 2,280 | 2,230 | 2,230 | 27,000 | 1,858.33 |
| 1990-01-19 | 2,280 | 2,280 | 2,200 | 2,250 | 42,000 | 1,875 |
| 1990-01-18 | 2,250 | 2,260 | 2,240 | 2,260 | 63,000 | 1,883.33 |
| 1990-01-17 | 2,170 | 2,200 | 2,160 | 2,180 | 33,000 | 1,816.67 |
| 1990-01-16 | 2,240 | 2,250 | 2,230 | 2,250 | 15,000 | 1,875 |
| 1990-01-12 | 2,220 | 2,260 | 2,210 | 2,260 | 71,000 | 1,883.33 |
| 1990-01-11 | 2,240 | 2,240 | 2,200 | 2,210 | 12,000 | 1,841.67 |
| 1990-01-10 | 2,140 | 2,260 | 2,130 | 2,260 | 15,000 | 1,883.33 |
| 1990-01-09 | 2,100 | 2,140 | 2,100 | 2,140 | 7,000 | 1,783.33 |
| 1990-01-08 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 1,858.33 |
| 1990-01-05 | 2,270 | 2,280 | 2,250 | 2,250 | 11,000 | 1,875 |
| 1990-01-04 | 2,220 | 2,290 | 2,220 | 2,290 | 9,000 | 1,908.33 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1989-03-28]1株→1.2株
