8226 (株)理経 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 770 | 770 | 770 | 770 | 1,000 | 641.67 |
| 1991-12-25 | 750 | 750 | 750 | 750 | 3,000 | 625 |
| 1991-12-20 | 770 | 770 | 770 | 770 | 3,000 | 641.67 |
| 1991-12-18 | 770 | 770 | 770 | 770 | 1,000 | 641.67 |
| 1991-12-16 | 770 | 770 | 770 | 770 | 3,000 | 641.67 |
| 1991-12-11 | 780 | 780 | 780 | 780 | 1,000 | 650 |
| 1991-12-10 | 760 | 760 | 760 | 760 | 1,000 | 633.33 |
| 1991-12-05 | 770 | 770 | 760 | 760 | 9,000 | 633.33 |
| 1991-12-03 | 750 | 750 | 750 | 750 | 5,000 | 625 |
| 1991-11-28 | 777 | 777 | 777 | 777 | 1,000 | 647.50 |
| 1991-11-25 | 780 | 780 | 780 | 780 | 3,000 | 650 |
| 1991-11-21 | 760 | 760 | 760 | 760 | 3,000 | 633.33 |
| 1991-11-20 | 770 | 770 | 760 | 760 | 2,000 | 633.33 |
| 1991-11-18 | 780 | 780 | 780 | 780 | 3,000 | 650 |
| 1991-11-15 | 781 | 781 | 781 | 781 | 1,000 | 650.83 |
| 1991-11-11 | 790 | 790 | 780 | 780 | 4,000 | 650 |
| 1991-11-08 | 800 | 800 | 800 | 800 | 1,000 | 666.67 |
| 1991-11-06 | 810 | 810 | 790 | 800 | 7,000 | 666.67 |
| 1991-11-05 | 813 | 815 | 813 | 815 | 24,000 | 679.17 |
| 1991-11-01 | 811 | 811 | 810 | 810 | 12,000 | 675 |
| 1991-10-31 | 820 | 820 | 810 | 810 | 2,000 | 675 |
| 1991-10-30 | 820 | 820 | 810 | 820 | 9,000 | 683.33 |
| 1991-10-29 | 810 | 810 | 809 | 810 | 7,000 | 675 |
| 1991-10-28 | 800 | 800 | 800 | 800 | 25,000 | 666.67 |
| 1991-10-25 | 800 | 800 | 790 | 790 | 7,000 | 658.33 |
| 1991-10-23 | 800 | 800 | 790 | 790 | 2,000 | 658.33 |
| 1991-10-22 | 810 | 810 | 786 | 786 | 7,000 | 655 |
| 1991-10-21 | 800 | 800 | 800 | 800 | 2,000 | 666.67 |
| 1991-10-18 | 800 | 800 | 782 | 782 | 2,000 | 651.67 |
| 1991-10-17 | 800 | 801 | 800 | 801 | 8,000 | 667.50 |
| 1991-10-16 | 800 | 800 | 790 | 790 | 6,000 | 658.33 |
| 1991-10-15 | 803 | 803 | 800 | 800 | 7,000 | 666.67 |
| 1991-10-14 | 803 | 803 | 803 | 803 | 2,000 | 669.17 |
| 1991-10-08 | 800 | 804 | 800 | 804 | 4,000 | 670 |
| 1991-10-07 | 801 | 805 | 801 | 805 | 8,000 | 670.83 |
| 1991-10-04 | 835 | 835 | 810 | 810 | 28,000 | 675 |
| 1991-10-03 | 840 | 840 | 825 | 825 | 25,000 | 687.50 |
| 1991-10-02 | 830 | 830 | 820 | 830 | 25,000 | 691.67 |
| 1991-10-01 | 820 | 830 | 810 | 820 | 18,000 | 683.33 |
| 1991-09-30 | 820 | 820 | 820 | 820 | 5,000 | 683.33 |
| 1991-09-27 | 807 | 807 | 807 | 807 | 1,000 | 672.50 |
| 1991-09-24 | 811 | 811 | 811 | 811 | 7,000 | 675.83 |
| 1991-09-20 | 820 | 820 | 810 | 810 | 2,000 | 675 |
| 1991-09-19 | 790 | 800 | 790 | 800 | 2,000 | 666.67 |
| 1991-09-18 | 800 | 800 | 790 | 790 | 3,000 | 658.33 |
| 1991-09-17 | 802 | 802 | 800 | 800 | 13,000 | 666.67 |
| 1991-09-13 | 800 | 815 | 800 | 800 | 21,000 | 666.67 |
| 1991-09-11 | 800 | 800 | 800 | 800 | 4,000 | 666.67 |
| 1991-09-09 | 846 | 846 | 831 | 831 | 4,000 | 692.50 |
| 1991-09-05 | 880 | 880 | 880 | 880 | 2,000 | 733.33 |
| 1991-09-04 | 880 | 880 | 880 | 880 | 1,000 | 733.33 |
| 1991-08-30 | 900 | 900 | 900 | 900 | 1,000 | 750 |
| 1991-08-23 | 900 | 900 | 900 | 900 | 4,000 | 750 |
| 1991-08-22 | 880 | 885 | 880 | 880 | 6,000 | 733.33 |
| 1991-08-16 | 910 | 910 | 910 | 910 | 1,000 | 758.33 |
| 1991-08-07 | 960 | 960 | 960 | 960 | 1,000 | 800 |
| 1991-08-06 | 969 | 969 | 969 | 969 | 7,000 | 807.50 |
| 1991-08-02 | 970 | 970 | 970 | 970 | 2,000 | 808.33 |
| 1991-07-25 | 980 | 980 | 980 | 980 | 2,000 | 816.67 |
| 1991-07-18 | 952 | 952 | 952 | 952 | 1,000 | 793.33 |
| 1991-07-17 | 952 | 952 | 952 | 952 | 1,000 | 793.33 |
| 1991-07-15 | 959 | 959 | 959 | 959 | 2,000 | 799.17 |
| 1991-07-12 | 979 | 979 | 979 | 979 | 2,000 | 815.83 |
| 1991-07-11 | 999 | 999 | 999 | 999 | 2,000 | 832.50 |
| 1991-07-09 | 970 | 970 | 970 | 970 | 2,000 | 808.33 |
| 1991-07-08 | 980 | 980 | 980 | 980 | 1,000 | 816.67 |
| 1991-07-05 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 833.33 |
| 1991-07-03 | 1,010 | 1,010 | 990 | 1,000 | 6,000 | 833.33 |
| 1991-07-02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 875 |
| 1991-07-01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 866.67 |
| 1991-06-28 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 850 |
| 1991-06-27 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 | 833.33 |
| 1991-06-26 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 833.33 |
| 1991-06-25 | 1,000 | 1,000 | 985 | 985 | 5,000 | 820.83 |
| 1991-06-24 | 1,020 | 1,020 | 999 | 1,000 | 24,000 | 833.33 |
| 1991-06-21 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 | 833.33 |
| 1991-06-20 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 841.67 |
| 1991-06-19 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 | 833.33 |
| 1991-06-17 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 833.33 |
| 1991-06-14 | 1,020 | 1,020 | 1,000 | 1,000 | 12,000 | 833.33 |
| 1991-06-13 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 833.33 |
| 1991-06-12 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 858.33 |
| 1991-06-10 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 866.67 |
| 1991-06-06 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 | 875 |
| 1991-06-05 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 | 883.33 |
| 1991-06-04 | 1,090 | 1,090 | 1,070 | 1,070 | 9,000 | 891.67 |
| 1991-05-31 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 908.33 |
| 1991-05-30 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 908.33 |
| 1991-05-29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 941.67 |
| 1991-05-24 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 975 |
| 1991-05-22 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 966.67 |
| 1991-05-20 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 983.33 |
| 1991-05-17 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 983.33 |
| 1991-05-14 | 1,190 | 1,200 | 1,190 | 1,200 | 17,000 | 1,000 |
| 1991-05-13 | 1,170 | 1,190 | 1,170 | 1,190 | 5,000 | 991.67 |
| 1991-05-10 | 1,180 | 1,180 | 1,170 | 1,180 | 5,000 | 983.33 |
| 1991-05-09 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 966.67 |
| 1991-05-07 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 983.33 |
| 1991-05-02 | 1,140 | 1,150 | 1,140 | 1,150 | 30,000 | 958.33 |
| 1991-04-30 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 933.33 |
| 1991-04-24 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 950 |
| 1991-04-19 | 1,160 | 1,160 | 1,140 | 1,140 | 4,000 | 950 |
| 1991-04-18 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 | 983.33 |
| 1991-04-17 | 1,190 | 1,190 | 1,180 | 1,180 | 18,000 | 983.33 |
| 1991-04-16 | 1,100 | 1,100 | 1,100 | 1,100 | 80,000 | 916.67 |
| 1991-04-15 | 1,060 | 1,070 | 1,060 | 1,070 | 4,000 | 891.67 |
| 1991-04-12 | 1,050 | 1,050 | 1,040 | 1,050 | 4,000 | 875 |
| 1991-04-11 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 883.33 |
| 1991-04-10 | 1,060 | 1,060 | 1,050 | 1,050 | 8,000 | 875 |
| 1991-04-09 | 1,040 | 1,060 | 1,040 | 1,060 | 9,000 | 883.33 |
| 1991-04-08 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 883.33 |
| 1991-04-05 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 900 |
| 1991-04-04 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 891.67 |
| 1991-04-03 | 1,060 | 1,060 | 1,060 | 1,060 | 13,000 | 883.33 |
| 1991-04-02 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 | 866.67 |
| 1991-04-01 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 866.67 |
| 1991-03-29 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 891.67 |
| 1991-03-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 875 |
| 1991-03-26 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 908.33 |
| 1991-03-25 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 950 |
| 1991-03-22 | 1,150 | 1,150 | 1,150 | 1,150 | 16,000 | 958.33 |
| 1991-03-20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 958.33 |
| 1991-03-19 | 1,150 | 1,180 | 1,150 | 1,180 | 10,000 | 983.33 |
| 1991-03-18 | 1,180 | 1,180 | 1,160 | 1,160 | 8,000 | 966.67 |
| 1991-03-14 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 983.33 |
| 1991-03-13 | 1,190 | 1,190 | 1,160 | 1,160 | 5,000 | 966.67 |
| 1991-03-12 | 1,150 | 1,190 | 1,150 | 1,180 | 15,000 | 983.33 |
| 1991-03-11 | 1,110 | 1,130 | 1,110 | 1,130 | 16,000 | 941.67 |
| 1991-03-08 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 | 875 |
| 1991-03-07 | 1,100 | 1,100 | 1,050 | 1,050 | 15,000 | 875 |
| 1991-03-06 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 900 |
| 1991-03-05 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 875 |
| 1991-03-01 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 891.67 |
| 1991-02-28 | 1,080 | 1,090 | 1,080 | 1,080 | 4,000 | 900 |
| 1991-02-27 | 1,050 | 1,090 | 1,050 | 1,080 | 5,000 | 900 |
| 1991-02-25 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 833.33 |
| 1991-02-22 | 1,020 | 1,030 | 1,000 | 1,000 | 9,000 | 833.33 |
| 1991-02-21 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 841.67 |
| 1991-02-20 | 1,100 | 1,100 | 1,070 | 1,070 | 8,000 | 891.67 |
| 1991-02-15 | 980 | 1,000 | 970 | 1,000 | 9,000 | 833.33 |
| 1991-02-14 | 921 | 961 | 921 | 961 | 35,000 | 800.83 |
| 1991-02-08 | 835 | 846 | 835 | 841 | 12,000 | 700.83 |
| 1991-02-07 | 822 | 834 | 815 | 816 | 22,000 | 680 |
| 1991-02-06 | 822 | 831 | 821 | 821 | 21,000 | 684.17 |
| 1991-02-05 | 820 | 831 | 820 | 831 | 14,000 | 692.50 |
| 1991-02-04 | 810 | 820 | 810 | 820 | 2,000 | 683.33 |
| 1991-02-01 | 800 | 800 | 800 | 800 | 2,000 | 666.67 |
| 1991-01-31 | 773 | 783 | 768 | 768 | 30,000 | 640 |
| 1991-01-30 | 770 | 770 | 768 | 768 | 10,000 | 640 |
| 1991-01-29 | 778 | 778 | 768 | 768 | 15,000 | 640 |
| 1991-01-28 | 798 | 798 | 788 | 788 | 5,000 | 656.67 |
| 1991-01-25 | 799 | 799 | 798 | 798 | 7,000 | 665 |
| 1991-01-24 | 819 | 819 | 819 | 819 | 3,000 | 682.50 |
| 1991-01-23 | 859 | 859 | 839 | 839 | 20,000 | 699.17 |
| 1991-01-18 | 875 | 875 | 875 | 875 | 13,000 | 729.17 |
| 1991-01-16 | 875 | 875 | 875 | 875 | 6,000 | 729.17 |
| 1991-01-04 | 949 | 949 | 949 | 949 | 9,000 | 790.83 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1989-03-28]1株→1.2株
