8226 (株)理経 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 464 | 464 | 460 | 460 | 2,000 | 460 |
| 1999-12-29 | 471 | 471 | 460 | 465 | 11,000 | 465 |
| 1999-12-28 | 470 | 470 | 442 | 442 | 3,000 | 442 |
| 1999-12-27 | 459 | 475 | 440 | 440 | 11,000 | 440 |
| 1999-12-24 | 433 | 439 | 433 | 439 | 9,000 | 439 |
| 1999-12-22 | 420 | 423 | 411 | 423 | 13,000 | 423 |
| 1999-12-21 | 401 | 410 | 401 | 410 | 4,000 | 410 |
| 1999-12-20 | 465 | 465 | 440 | 440 | 29,000 | 440 |
| 1999-12-17 | 465 | 465 | 460 | 460 | 23,000 | 460 |
| 1999-12-16 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1999-12-15 | 460 | 471 | 441 | 471 | 14,000 | 471 |
| 1999-12-14 | 480 | 480 | 458 | 460 | 6,000 | 460 |
| 1999-12-13 | 485 | 488 | 473 | 473 | 20,000 | 473 |
| 1999-12-10 | 478 | 480 | 473 | 480 | 28,000 | 480 |
| 1999-12-09 | 488 | 488 | 488 | 488 | 2,000 | 488 |
| 1999-12-08 | 489 | 489 | 477 | 477 | 3,000 | 477 |
| 1999-12-07 | 500 | 500 | 478 | 478 | 16,000 | 478 |
| 1999-12-06 | 484 | 498 | 475 | 498 | 13,000 | 498 |
| 1999-12-03 | 473 | 474 | 472 | 474 | 10,000 | 474 |
| 1999-12-02 | 485 | 485 | 470 | 470 | 27,000 | 470 |
| 1999-12-01 | 481 | 484 | 475 | 475 | 8,000 | 475 |
| 1999-11-30 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1999-11-29 | 499 | 499 | 499 | 499 | 4,000 | 499 |
| 1999-11-26 | 490 | 490 | 482 | 482 | 6,000 | 482 |
| 1999-11-25 | 499 | 500 | 493 | 500 | 15,000 | 500 |
| 1999-11-24 | 490 | 500 | 490 | 500 | 20,000 | 500 |
| 1999-11-22 | 500 | 500 | 490 | 490 | 8,000 | 490 |
| 1999-11-19 | 500 | 500 | 490 | 490 | 15,000 | 490 |
| 1999-11-18 | 500 | 500 | 490 | 499 | 6,000 | 499 |
| 1999-11-17 | 462 | 470 | 462 | 470 | 2,000 | 470 |
| 1999-11-16 | 469 | 469 | 460 | 460 | 22,000 | 460 |
| 1999-11-15 | 480 | 481 | 470 | 470 | 25,000 | 470 |
| 1999-11-12 | 509 | 509 | 480 | 480 | 8,000 | 480 |
| 1999-11-11 | 500 | 520 | 500 | 500 | 24,000 | 500 |
| 1999-11-10 | 481 | 481 | 460 | 460 | 29,000 | 460 |
| 1999-11-09 | 509 | 509 | 475 | 475 | 19,000 | 475 |
| 1999-11-08 | 520 | 520 | 510 | 510 | 6,000 | 510 |
| 1999-11-05 | 530 | 530 | 520 | 520 | 10,000 | 520 |
| 1999-11-04 | 529 | 535 | 520 | 530 | 23,000 | 530 |
| 1999-11-02 | 540 | 540 | 515 | 530 | 23,000 | 530 |
| 1999-11-01 | 600 | 600 | 545 | 550 | 268,000 | 550 |
| 1999-10-28 | 465 | 465 | 460 | 460 | 18,000 | 460 |
| 1999-10-27 | 465 | 465 | 460 | 465 | 20,000 | 465 |
| 1999-10-26 | 480 | 480 | 466 | 466 | 16,000 | 466 |
| 1999-10-25 | 495 | 495 | 470 | 480 | 10,000 | 480 |
| 1999-10-22 | 490 | 490 | 480 | 480 | 6,000 | 480 |
| 1999-10-21 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1999-10-20 | 475 | 476 | 470 | 475 | 11,000 | 475 |
| 1999-10-19 | 470 | 470 | 446 | 446 | 33,000 | 446 |
| 1999-10-18 | 484 | 485 | 480 | 480 | 13,000 | 480 |
| 1999-10-15 | 500 | 501 | 500 | 500 | 7,000 | 500 |
| 1999-10-14 | 490 | 510 | 490 | 500 | 10,000 | 500 |
| 1999-10-13 | 500 | 500 | 483 | 490 | 11,000 | 490 |
| 1999-10-12 | 509 | 510 | 495 | 500 | 13,000 | 500 |
| 1999-10-08 | 506 | 510 | 505 | 510 | 10,000 | 510 |
| 1999-10-07 | 521 | 530 | 502 | 502 | 19,000 | 502 |
| 1999-10-06 | 510 | 520 | 510 | 519 | 11,000 | 519 |
| 1999-10-05 | 515 | 520 | 515 | 515 | 16,000 | 515 |
| 1999-10-04 | 513 | 520 | 513 | 513 | 14,000 | 513 |
| 1999-10-01 | 517 | 517 | 513 | 514 | 14,000 | 514 |
| 1999-09-30 | 500 | 520 | 500 | 520 | 14,000 | 520 |
| 1999-09-29 | 505 | 525 | 505 | 510 | 11,000 | 510 |
| 1999-09-28 | 538 | 538 | 520 | 521 | 9,000 | 521 |
| 1999-09-27 | 520 | 540 | 520 | 538 | 20,000 | 538 |
| 1999-09-24 | 529 | 529 | 511 | 515 | 21,000 | 515 |
| 1999-09-22 | 555 | 569 | 531 | 531 | 48,000 | 531 |
| 1999-09-21 | 615 | 616 | 578 | 595 | 84,000 | 595 |
| 1999-09-20 | 580 | 610 | 575 | 609 | 156,000 | 609 |
| 1999-09-17 | 569 | 583 | 550 | 569 | 98,000 | 569 |
| 1999-09-16 | 530 | 565 | 530 | 559 | 106,000 | 559 |
| 1999-09-14 | 520 | 530 | 520 | 525 | 45,000 | 525 |
| 1999-09-13 | 507 | 520 | 507 | 515 | 42,000 | 515 |
| 1999-09-10 | 520 | 520 | 500 | 502 | 23,000 | 502 |
| 1999-09-09 | 530 | 530 | 522 | 522 | 29,000 | 522 |
| 1999-09-08 | 538 | 538 | 525 | 530 | 43,000 | 530 |
| 1999-09-07 | 531 | 537 | 526 | 531 | 54,000 | 531 |
| 1999-09-06 | 502 | 520 | 502 | 520 | 18,000 | 520 |
| 1999-09-03 | 510 | 510 | 500 | 501 | 10,000 | 501 |
| 1999-09-02 | 490 | 495 | 490 | 491 | 13,000 | 491 |
| 1999-09-01 | 503 | 503 | 481 | 489 | 24,000 | 489 |
| 1999-08-31 | 520 | 530 | 503 | 510 | 17,000 | 510 |
| 1999-08-30 | 503 | 503 | 502 | 502 | 4,000 | 502 |
| 1999-08-27 | 530 | 537 | 517 | 521 | 8,000 | 521 |
| 1999-08-26 | 529 | 530 | 509 | 530 | 9,000 | 530 |
| 1999-08-25 | 540 | 540 | 511 | 532 | 9,000 | 532 |
| 1999-08-24 | 537 | 537 | 537 | 537 | 3,000 | 537 |
| 1999-08-23 | 507 | 537 | 507 | 537 | 11,000 | 537 |
| 1999-08-20 | 505 | 537 | 505 | 537 | 17,000 | 537 |
| 1999-08-19 | 517 | 517 | 515 | 515 | 3,000 | 515 |
| 1999-08-18 | 517 | 518 | 516 | 517 | 9,000 | 517 |
| 1999-08-17 | 513 | 515 | 511 | 515 | 15,000 | 515 |
| 1999-08-16 | 506 | 510 | 506 | 510 | 12,000 | 510 |
| 1999-08-13 | 510 | 520 | 510 | 520 | 6,000 | 520 |
| 1999-08-12 | 502 | 502 | 500 | 500 | 15,000 | 500 |
| 1999-08-11 | 470 | 471 | 470 | 471 | 2,000 | 471 |
| 1999-08-10 | 475 | 475 | 470 | 470 | 10,000 | 470 |
| 1999-08-09 | 475 | 475 | 465 | 465 | 4,000 | 465 |
| 1999-08-06 | 465 | 466 | 461 | 465 | 10,000 | 465 |
| 1999-08-05 | 466 | 470 | 460 | 460 | 17,000 | 460 |
| 1999-08-04 | 491 | 494 | 485 | 485 | 22,000 | 485 |
| 1999-08-03 | 491 | 492 | 487 | 487 | 8,000 | 487 |
| 1999-08-02 | 514 | 514 | 491 | 491 | 13,000 | 491 |
| 1999-07-30 | 507 | 507 | 496 | 496 | 23,000 | 496 |
| 1999-07-29 | 506 | 515 | 506 | 507 | 12,000 | 507 |
| 1999-07-28 | 520 | 520 | 505 | 505 | 18,000 | 505 |
| 1999-07-27 | 517 | 517 | 500 | 500 | 30,000 | 500 |
| 1999-07-26 | 511 | 520 | 511 | 519 | 10,000 | 519 |
| 1999-07-23 | 502 | 515 | 501 | 511 | 25,000 | 511 |
| 1999-07-22 | 555 | 565 | 530 | 530 | 18,000 | 530 |
| 1999-07-21 | 546 | 556 | 546 | 555 | 18,000 | 555 |
| 1999-07-19 | 560 | 561 | 552 | 556 | 10,000 | 556 |
| 1999-07-16 | 560 | 580 | 555 | 561 | 31,000 | 561 |
| 1999-07-15 | 580 | 585 | 555 | 555 | 52,000 | 555 |
| 1999-07-14 | 588 | 590 | 580 | 580 | 20,000 | 580 |
| 1999-07-13 | 600 | 605 | 590 | 590 | 42,000 | 590 |
| 1999-07-12 | 585 | 590 | 585 | 590 | 13,000 | 590 |
| 1999-07-09 | 599 | 599 | 570 | 575 | 54,000 | 575 |
| 1999-07-08 | 620 | 620 | 579 | 580 | 49,000 | 580 |
| 1999-07-07 | 591 | 600 | 575 | 580 | 35,000 | 580 |
| 1999-07-06 | 620 | 628 | 600 | 611 | 101,000 | 611 |
| 1999-07-05 | 595 | 640 | 590 | 615 | 205,000 | 615 |
| 1999-07-02 | 558 | 579 | 555 | 570 | 48,000 | 570 |
| 1999-07-01 | 545 | 570 | 545 | 556 | 37,000 | 556 |
| 1999-06-30 | 560 | 568 | 545 | 545 | 21,000 | 545 |
| 1999-06-29 | 570 | 575 | 555 | 555 | 57,000 | 555 |
| 1999-06-28 | 560 | 570 | 555 | 570 | 73,000 | 570 |
| 1999-06-25 | 543 | 558 | 530 | 545 | 43,000 | 545 |
| 1999-06-24 | 583 | 590 | 569 | 573 | 98,000 | 573 |
| 1999-06-23 | 570 | 620 | 540 | 583 | 392,000 | 583 |
| 1999-06-22 | 530 | 570 | 510 | 570 | 199,000 | 570 |
| 1999-06-21 | 500 | 520 | 500 | 517 | 133,000 | 517 |
| 1999-06-18 | 489 | 495 | 489 | 490 | 58,000 | 490 |
| 1999-06-17 | 485 | 485 | 482 | 485 | 16,000 | 485 |
| 1999-06-16 | 488 | 491 | 475 | 480 | 33,000 | 480 |
| 1999-06-15 | 480 | 493 | 480 | 485 | 66,000 | 485 |
| 1999-06-14 | 470 | 475 | 465 | 470 | 24,000 | 470 |
| 1999-06-11 | 459 | 465 | 458 | 464 | 34,000 | 464 |
| 1999-06-10 | 460 | 460 | 450 | 459 | 14,000 | 459 |
| 1999-06-09 | 445 | 458 | 439 | 458 | 27,000 | 458 |
| 1999-06-08 | 447 | 450 | 440 | 440 | 8,000 | 440 |
| 1999-06-07 | 418 | 449 | 417 | 449 | 19,000 | 449 |
| 1999-06-04 | 425 | 425 | 417 | 417 | 7,000 | 417 |
| 1999-06-03 | 425 | 435 | 415 | 415 | 49,000 | 415 |
| 1999-06-02 | 425 | 425 | 424 | 425 | 24,000 | 425 |
| 1999-06-01 | 426 | 426 | 421 | 421 | 22,000 | 421 |
| 1999-05-31 | 435 | 435 | 430 | 430 | 5,000 | 430 |
| 1999-05-28 | 430 | 439 | 430 | 439 | 5,000 | 439 |
| 1999-05-27 | 431 | 445 | 431 | 445 | 33,000 | 445 |
| 1999-05-26 | 430 | 431 | 430 | 430 | 8,000 | 430 |
| 1999-05-25 | 450 | 450 | 432 | 432 | 12,000 | 432 |
| 1999-05-24 | 440 | 449 | 440 | 449 | 16,000 | 449 |
| 1999-05-21 | 436 | 440 | 436 | 440 | 7,000 | 440 |
| 1999-05-20 | 440 | 440 | 430 | 430 | 18,000 | 430 |
| 1999-05-19 | 442 | 450 | 435 | 435 | 19,000 | 435 |
| 1999-05-18 | 454 | 455 | 441 | 441 | 11,000 | 441 |
| 1999-05-17 | 461 | 461 | 445 | 445 | 5,000 | 445 |
| 1999-05-14 | 475 | 475 | 471 | 471 | 8,000 | 471 |
| 1999-05-13 | 464 | 475 | 464 | 475 | 16,000 | 475 |
| 1999-05-12 | 465 | 465 | 461 | 463 | 5,000 | 463 |
| 1999-05-11 | 479 | 480 | 467 | 470 | 23,000 | 470 |
| 1999-05-10 | 460 | 480 | 460 | 480 | 14,000 | 480 |
| 1999-05-07 | 479 | 480 | 475 | 475 | 4,000 | 475 |
| 1999-05-06 | 485 | 485 | 475 | 480 | 20,000 | 480 |
| 1999-04-30 | 481 | 485 | 471 | 485 | 14,000 | 485 |
| 1999-04-28 | 462 | 486 | 462 | 480 | 18,000 | 480 |
| 1999-04-27 | 466 | 470 | 460 | 461 | 11,000 | 461 |
| 1999-04-26 | 480 | 480 | 466 | 466 | 7,000 | 466 |
| 1999-04-23 | 480 | 490 | 480 | 487 | 23,000 | 487 |
| 1999-04-22 | 435 | 480 | 435 | 480 | 52,000 | 480 |
| 1999-04-21 | 450 | 450 | 430 | 430 | 15,000 | 430 |
| 1999-04-20 | 445 | 449 | 440 | 440 | 12,000 | 440 |
| 1999-04-19 | 459 | 460 | 449 | 449 | 14,000 | 449 |
| 1999-04-16 | 461 | 465 | 450 | 455 | 30,000 | 455 |
| 1999-04-15 | 465 | 465 | 455 | 455 | 21,000 | 455 |
| 1999-04-14 | 481 | 490 | 470 | 480 | 16,000 | 480 |
| 1999-04-13 | 486 | 500 | 486 | 500 | 14,000 | 500 |
| 1999-04-12 | 486 | 489 | 480 | 485 | 25,000 | 485 |
| 1999-04-09 | 505 | 505 | 491 | 491 | 47,000 | 491 |
| 1999-04-08 | 536 | 536 | 500 | 514 | 61,000 | 514 |
| 1999-04-07 | 485 | 526 | 481 | 526 | 130,000 | 526 |
| 1999-04-06 | 485 | 485 | 467 | 475 | 93,000 | 475 |
| 1999-04-05 | 440 | 479 | 435 | 435 | 272,000 | 435 |
| 1999-04-02 | 434 | 434 | 420 | 420 | 58,000 | 420 |
| 1999-04-01 | 420 | 434 | 420 | 434 | 17,000 | 434 |
| 1999-03-31 | 425 | 434 | 425 | 434 | 11,000 | 434 |
| 1999-03-30 | 457 | 457 | 435 | 435 | 8,000 | 435 |
| 1999-03-29 | 435 | 458 | 435 | 458 | 20,000 | 458 |
| 1999-03-26 | 435 | 435 | 425 | 425 | 10,000 | 425 |
| 1999-03-25 | 410 | 410 | 406 | 410 | 45,000 | 410 |
| 1999-03-24 | 422 | 422 | 410 | 415 | 44,000 | 415 |
| 1999-03-23 | 430 | 430 | 421 | 421 | 51,000 | 421 |
| 1999-03-19 | 441 | 441 | 425 | 430 | 51,000 | 430 |
| 1999-03-18 | 450 | 450 | 436 | 444 | 38,000 | 444 |
| 1999-03-17 | 460 | 470 | 450 | 450 | 29,000 | 450 |
| 1999-03-16 | 450 | 460 | 450 | 460 | 15,000 | 460 |
| 1999-03-15 | 455 | 461 | 440 | 450 | 21,000 | 450 |
| 1999-03-12 | 455 | 470 | 455 | 460 | 23,000 | 460 |
| 1999-03-11 | 462 | 462 | 437 | 450 | 40,000 | 450 |
| 1999-03-10 | 478 | 480 | 470 | 471 | 38,000 | 471 |
| 1999-03-09 | 477 | 488 | 477 | 477 | 19,000 | 477 |
| 1999-03-08 | 510 | 518 | 480 | 482 | 89,000 | 482 |
| 1999-03-05 | 493 | 519 | 493 | 500 | 183,000 | 500 |
| 1999-03-04 | 500 | 501 | 480 | 490 | 20,000 | 490 |
| 1999-03-03 | 490 | 509 | 490 | 501 | 29,000 | 501 |
| 1999-03-02 | 545 | 545 | 500 | 500 | 60,000 | 500 |
| 1999-03-01 | 501 | 530 | 500 | 515 | 109,000 | 515 |
| 1999-02-26 | 498 | 503 | 480 | 485 | 104,000 | 485 |
| 1999-02-25 | 466 | 500 | 454 | 499 | 142,000 | 499 |
| 1999-02-24 | 440 | 490 | 435 | 466 | 112,000 | 466 |
| 1999-02-23 | 426 | 435 | 426 | 434 | 21,000 | 434 |
| 1999-02-22 | 410 | 420 | 410 | 420 | 10,000 | 420 |
| 1999-02-19 | 411 | 420 | 402 | 410 | 23,000 | 410 |
| 1999-02-18 | 395 | 410 | 395 | 410 | 13,000 | 410 |
| 1999-02-17 | 402 | 402 | 395 | 395 | 9,000 | 395 |
| 1999-02-16 | 402 | 402 | 402 | 402 | 6,000 | 402 |
| 1999-02-15 | 409 | 409 | 400 | 401 | 20,000 | 401 |
| 1999-02-12 | 420 | 420 | 401 | 413 | 5,000 | 413 |
| 1999-02-10 | 409 | 409 | 396 | 396 | 2,000 | 396 |
| 1999-02-09 | 394 | 400 | 394 | 400 | 11,000 | 400 |
| 1999-02-08 | 393 | 394 | 393 | 393 | 15,000 | 393 |
| 1999-02-05 | 394 | 394 | 393 | 393 | 14,000 | 393 |
| 1999-02-04 | 393 | 399 | 393 | 394 | 9,000 | 394 |
| 1999-02-03 | 420 | 420 | 400 | 400 | 42,000 | 400 |
| 1999-02-02 | 420 | 421 | 420 | 420 | 26,000 | 420 |
| 1999-02-01 | 446 | 446 | 425 | 429 | 21,000 | 429 |
| 1999-01-29 | 428 | 450 | 425 | 450 | 89,000 | 450 |
| 1999-01-28 | 397 | 413 | 396 | 413 | 42,000 | 413 |
| 1999-01-27 | 390 | 390 | 385 | 385 | 14,000 | 385 |
| 1999-01-26 | 390 | 390 | 382 | 382 | 4,000 | 382 |
| 1999-01-25 | 399 | 399 | 379 | 380 | 7,000 | 380 |
| 1999-01-22 | 390 | 396 | 384 | 384 | 19,000 | 384 |
| 1999-01-21 | 375 | 405 | 375 | 404 | 60,000 | 404 |
| 1999-01-20 | 369 | 371 | 369 | 371 | 5,000 | 371 |
| 1999-01-19 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1999-01-18 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1999-01-14 | 371 | 371 | 369 | 370 | 10,000 | 370 |
| 1999-01-12 | 372 | 379 | 370 | 370 | 7,000 | 370 |
| 1999-01-11 | 370 | 379 | 370 | 378 | 4,000 | 378 |
| 1999-01-08 | 374 | 374 | 373 | 373 | 2,000 | 373 |
| 1999-01-07 | 385 | 385 | 375 | 375 | 11,000 | 375 |
| 1999-01-06 | 362 | 370 | 362 | 370 | 12,000 | 370 |
| 1999-01-05 | 365 | 365 | 360 | 360 | 2,000 | 360 |
| 1999-01-04 | 370 | 370 | 370 | 370 | 1,000 | 370 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1989-03-28]1株→1.2株
