8226 (株)理経 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 220 | 220 | 215 | 215 | 8,000 | 215 |
| 2001-12-27 | 210 | 215 | 210 | 215 | 4,000 | 215 |
| 2001-12-25 | 205 | 215 | 205 | 215 | 9,000 | 215 |
| 2001-12-21 | 205 | 205 | 202 | 202 | 13,000 | 202 |
| 2001-12-20 | 210 | 210 | 202 | 202 | 9,000 | 202 |
| 2001-12-19 | 210 | 215 | 210 | 215 | 6,000 | 215 |
| 2001-12-18 | 220 | 220 | 211 | 211 | 7,000 | 211 |
| 2001-12-17 | 240 | 240 | 225 | 225 | 9,000 | 225 |
| 2001-12-13 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 2001-12-12 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2001-12-11 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2001-12-10 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2001-12-07 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 2001-12-06 | 241 | 241 | 235 | 235 | 4,000 | 235 |
| 2001-12-05 | 243 | 243 | 243 | 243 | 9,000 | 243 |
| 2001-12-04 | 242 | 242 | 241 | 242 | 3,000 | 242 |
| 2001-11-27 | 245 | 245 | 243 | 245 | 6,000 | 245 |
| 2001-11-26 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2001-11-22 | 241 | 242 | 241 | 242 | 6,000 | 242 |
| 2001-11-21 | 244 | 244 | 242 | 242 | 2,000 | 242 |
| 2001-11-20 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2001-11-19 | 240 | 245 | 240 | 242 | 7,000 | 242 |
| 2001-11-16 | 235 | 247 | 235 | 247 | 9,000 | 247 |
| 2001-11-15 | 243 | 243 | 243 | 243 | 3,000 | 243 |
| 2001-11-12 | 244 | 244 | 243 | 243 | 6,000 | 243 |
| 2001-11-09 | 240 | 240 | 230 | 235 | 10,000 | 235 |
| 2001-11-08 | 235 | 235 | 234 | 234 | 22,000 | 234 |
| 2001-11-07 | 235 | 235 | 234 | 234 | 14,000 | 234 |
| 2001-11-06 | 238 | 238 | 235 | 237 | 16,000 | 237 |
| 2001-11-05 | 245 | 245 | 240 | 240 | 40,000 | 240 |
| 2001-11-02 | 246 | 246 | 240 | 240 | 5,000 | 240 |
| 2001-11-01 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2001-10-31 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-10-30 | 259 | 260 | 244 | 245 | 13,000 | 245 |
| 2001-10-29 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2001-10-26 | 266 | 266 | 260 | 261 | 15,000 | 261 |
| 2001-10-25 | 251 | 264 | 250 | 264 | 10,000 | 264 |
| 2001-10-24 | 246 | 248 | 244 | 244 | 15,000 | 244 |
| 2001-10-23 | 248 | 249 | 247 | 247 | 15,000 | 247 |
| 2001-10-22 | 245 | 249 | 243 | 249 | 12,000 | 249 |
| 2001-10-19 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2001-10-17 | 244 | 246 | 244 | 246 | 6,000 | 246 |
| 2001-10-16 | 248 | 248 | 243 | 245 | 10,000 | 245 |
| 2001-10-15 | 250 | 250 | 248 | 248 | 4,000 | 248 |
| 2001-10-12 | 243 | 253 | 243 | 253 | 7,000 | 253 |
| 2001-10-11 | 250 | 250 | 240 | 241 | 9,000 | 241 |
| 2001-10-10 | 241 | 243 | 241 | 243 | 3,000 | 243 |
| 2001-10-09 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 2001-10-05 | 241 | 245 | 241 | 245 | 6,000 | 245 |
| 2001-10-04 | 240 | 240 | 236 | 236 | 7,000 | 236 |
| 2001-10-03 | 235 | 236 | 235 | 236 | 7,000 | 236 |
| 2001-10-02 | 238 | 238 | 235 | 235 | 7,000 | 235 |
| 2001-10-01 | 244 | 245 | 238 | 245 | 5,000 | 245 |
| 2001-09-26 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2001-09-25 | 241 | 243 | 241 | 242 | 12,000 | 242 |
| 2001-09-21 | 237 | 237 | 236 | 236 | 7,000 | 236 |
| 2001-09-19 | 245 | 245 | 235 | 235 | 18,000 | 235 |
| 2001-09-18 | 235 | 236 | 235 | 235 | 4,000 | 235 |
| 2001-09-17 | 253 | 253 | 235 | 236 | 7,000 | 236 |
| 2001-09-14 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2001-09-13 | 243 | 248 | 235 | 245 | 13,000 | 245 |
| 2001-09-12 | 230 | 235 | 230 | 233 | 10,000 | 233 |
| 2001-09-11 | 275 | 275 | 270 | 270 | 4,000 | 270 |
| 2001-09-07 | 278 | 278 | 275 | 275 | 3,000 | 275 |
| 2001-09-06 | 279 | 279 | 278 | 278 | 5,000 | 278 |
| 2001-09-05 | 284 | 284 | 278 | 278 | 5,000 | 278 |
| 2001-09-04 | 283 | 284 | 283 | 284 | 2,000 | 284 |
| 2001-09-03 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2001-08-31 | 281 | 285 | 280 | 285 | 7,000 | 285 |
| 2001-08-30 | 286 | 286 | 285 | 285 | 7,000 | 285 |
| 2001-08-29 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2001-08-28 | 289 | 290 | 288 | 288 | 8,000 | 288 |
| 2001-08-27 | 299 | 299 | 286 | 286 | 6,000 | 286 |
| 2001-08-24 | 299 | 299 | 299 | 299 | 4,000 | 299 |
| 2001-08-23 | 286 | 286 | 285 | 285 | 4,000 | 285 |
| 2001-08-22 | 290 | 290 | 285 | 290 | 4,000 | 290 |
| 2001-08-21 | 287 | 287 | 282 | 283 | 6,000 | 283 |
| 2001-08-20 | 293 | 293 | 286 | 286 | 6,000 | 286 |
| 2001-08-17 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2001-08-16 | 293 | 295 | 293 | 295 | 5,000 | 295 |
| 2001-08-15 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2001-08-14 | 293 | 293 | 292 | 292 | 3,000 | 292 |
| 2001-08-13 | 294 | 294 | 290 | 293 | 4,000 | 293 |
| 2001-08-10 | 294 | 294 | 293 | 293 | 2,000 | 293 |
| 2001-08-09 | 295 | 299 | 291 | 291 | 4,000 | 291 |
| 2001-08-08 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2001-08-07 | 297 | 297 | 292 | 292 | 3,000 | 292 |
| 2001-08-06 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2001-08-03 | 293 | 293 | 293 | 293 | 4,000 | 293 |
| 2001-08-02 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2001-08-01 | 291 | 295 | 291 | 291 | 7,000 | 291 |
| 2001-07-31 | 290 | 295 | 290 | 290 | 7,000 | 290 |
| 2001-07-30 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-07-27 | 304 | 305 | 300 | 300 | 3,000 | 300 |
| 2001-07-26 | 310 | 310 | 305 | 305 | 2,000 | 305 |
| 2001-07-25 | 300 | 310 | 300 | 310 | 5,000 | 310 |
| 2001-07-24 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-07-23 | 294 | 296 | 293 | 293 | 7,000 | 293 |
| 2001-07-19 | 305 | 305 | 293 | 293 | 10,000 | 293 |
| 2001-07-18 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2001-07-17 | 305 | 306 | 305 | 306 | 2,000 | 306 |
| 2001-07-16 | 310 | 310 | 295 | 300 | 13,000 | 300 |
| 2001-07-13 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2001-07-12 | 305 | 324 | 305 | 312 | 5,000 | 312 |
| 2001-07-10 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-07-09 | 319 | 319 | 303 | 303 | 9,000 | 303 |
| 2001-07-06 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-07-05 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2001-07-04 | 318 | 325 | 318 | 325 | 4,000 | 325 |
| 2001-07-03 | 329 | 329 | 318 | 325 | 19,000 | 325 |
| 2001-06-29 | 320 | 333 | 320 | 333 | 7,000 | 333 |
| 2001-06-28 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2001-06-27 | 326 | 326 | 318 | 318 | 13,000 | 318 |
| 2001-06-26 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2001-06-25 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2001-06-22 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2001-06-21 | 316 | 317 | 316 | 316 | 7,000 | 316 |
| 2001-06-20 | 320 | 320 | 317 | 317 | 3,000 | 317 |
| 2001-06-19 | 326 | 326 | 326 | 326 | 8,000 | 326 |
| 2001-06-18 | 326 | 327 | 326 | 327 | 4,000 | 327 |
| 2001-06-15 | 329 | 329 | 327 | 327 | 3,000 | 327 |
| 2001-06-14 | 327 | 330 | 326 | 330 | 7,000 | 330 |
| 2001-06-13 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2001-06-12 | 325 | 325 | 322 | 325 | 4,000 | 325 |
| 2001-06-11 | 326 | 327 | 325 | 326 | 12,000 | 326 |
| 2001-06-08 | 328 | 329 | 325 | 325 | 16,000 | 325 |
| 2001-06-07 | 325 | 330 | 325 | 330 | 3,000 | 330 |
| 2001-06-06 | 352 | 352 | 350 | 350 | 4,000 | 350 |
| 2001-06-05 | 329 | 353 | 325 | 353 | 33,000 | 353 |
| 2001-06-04 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2001-06-01 | 340 | 340 | 335 | 336 | 6,000 | 336 |
| 2001-05-31 | 345 | 345 | 340 | 340 | 4,000 | 340 |
| 2001-05-30 | 343 | 350 | 340 | 349 | 10,000 | 349 |
| 2001-05-29 | 341 | 345 | 341 | 342 | 5,000 | 342 |
| 2001-05-28 | 355 | 355 | 350 | 350 | 16,000 | 350 |
| 2001-05-25 | 350 | 351 | 350 | 350 | 11,000 | 350 |
| 2001-05-24 | 355 | 355 | 350 | 355 | 5,000 | 355 |
| 2001-05-23 | 360 | 360 | 350 | 350 | 3,000 | 350 |
| 2001-05-22 | 364 | 364 | 350 | 360 | 9,000 | 360 |
| 2001-05-21 | 360 | 370 | 360 | 370 | 6,000 | 370 |
| 2001-05-18 | 361 | 361 | 360 | 360 | 12,000 | 360 |
| 2001-05-17 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-05-16 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2001-05-15 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2001-05-14 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2001-05-11 | 364 | 364 | 356 | 356 | 14,000 | 356 |
| 2001-05-10 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-05-09 | 375 | 375 | 370 | 370 | 9,000 | 370 |
| 2001-05-08 | 380 | 380 | 375 | 375 | 7,000 | 375 |
| 2001-05-07 | 383 | 383 | 380 | 380 | 8,000 | 380 |
| 2001-05-02 | 375 | 381 | 375 | 380 | 24,000 | 380 |
| 2001-05-01 | 379 | 385 | 371 | 374 | 18,000 | 374 |
| 2001-04-27 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2001-04-26 | 376 | 380 | 374 | 374 | 28,000 | 374 |
| 2001-04-25 | 370 | 383 | 370 | 373 | 14,000 | 373 |
| 2001-04-24 | 360 | 370 | 360 | 370 | 6,000 | 370 |
| 2001-04-23 | 364 | 364 | 360 | 360 | 17,000 | 360 |
| 2001-04-20 | 365 | 365 | 351 | 360 | 22,000 | 360 |
| 2001-04-19 | 388 | 388 | 366 | 370 | 29,000 | 370 |
| 2001-04-18 | 371 | 385 | 371 | 379 | 50,000 | 379 |
| 2001-04-17 | 362 | 369 | 362 | 369 | 33,000 | 369 |
| 2001-04-16 | 340 | 349 | 340 | 349 | 8,000 | 349 |
| 2001-04-13 | 335 | 344 | 335 | 344 | 9,000 | 344 |
| 2001-04-12 | 330 | 335 | 330 | 335 | 3,000 | 335 |
| 2001-04-11 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2001-04-10 | 330 | 330 | 325 | 325 | 3,000 | 325 |
| 2001-04-09 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-04-06 | 331 | 337 | 331 | 337 | 4,000 | 337 |
| 2001-04-05 | 327 | 330 | 327 | 330 | 5,000 | 330 |
| 2001-04-04 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2001-04-03 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2001-04-02 | 340 | 340 | 330 | 330 | 4,000 | 330 |
| 2001-03-29 | 333 | 340 | 333 | 333 | 6,000 | 333 |
| 2001-03-28 | 342 | 345 | 334 | 334 | 13,000 | 334 |
| 2001-03-27 | 333 | 340 | 332 | 340 | 9,000 | 340 |
| 2001-03-26 | 340 | 340 | 332 | 332 | 9,000 | 332 |
| 2001-03-23 | 324 | 330 | 323 | 330 | 8,000 | 330 |
| 2001-03-22 | 325 | 326 | 322 | 322 | 11,000 | 322 |
| 2001-03-21 | 320 | 328 | 319 | 320 | 11,000 | 320 |
| 2001-03-19 | 320 | 323 | 320 | 323 | 4,000 | 323 |
| 2001-03-16 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2001-03-15 | 330 | 330 | 321 | 321 | 10,000 | 321 |
| 2001-03-14 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2001-03-13 | 330 | 330 | 321 | 321 | 12,000 | 321 |
| 2001-03-12 | 331 | 343 | 330 | 343 | 17,000 | 343 |
| 2001-03-09 | 330 | 330 | 326 | 326 | 2,000 | 326 |
| 2001-03-08 | 336 | 336 | 330 | 330 | 6,000 | 330 |
| 2001-03-07 | 340 | 340 | 330 | 335 | 6,000 | 335 |
| 2001-03-06 | 321 | 340 | 321 | 340 | 18,000 | 340 |
| 2001-03-05 | 327 | 327 | 320 | 320 | 9,000 | 320 |
| 2001-03-02 | 330 | 339 | 321 | 321 | 17,000 | 321 |
| 2001-03-01 | 332 | 332 | 330 | 330 | 4,000 | 330 |
| 2001-02-28 | 330 | 332 | 324 | 324 | 43,000 | 324 |
| 2001-02-27 | 340 | 340 | 336 | 336 | 5,000 | 336 |
| 2001-02-26 | 340 | 340 | 335 | 340 | 6,000 | 340 |
| 2001-02-23 | 353 | 354 | 340 | 340 | 14,000 | 340 |
| 2001-02-22 | 360 | 365 | 350 | 360 | 23,000 | 360 |
| 2001-02-21 | 356 | 390 | 356 | 365 | 51,000 | 365 |
| 2001-02-20 | 318 | 361 | 318 | 351 | 44,000 | 351 |
| 2001-02-19 | 316 | 320 | 315 | 318 | 18,000 | 318 |
| 2001-02-16 | 314 | 315 | 314 | 315 | 11,000 | 315 |
| 2001-02-15 | 327 | 327 | 313 | 313 | 3,000 | 313 |
| 2001-02-14 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2001-02-13 | 313 | 313 | 308 | 310 | 24,000 | 310 |
| 2001-02-09 | 325 | 325 | 312 | 313 | 24,000 | 313 |
| 2001-02-08 | 330 | 331 | 325 | 325 | 7,000 | 325 |
| 2001-02-07 | 330 | 331 | 330 | 331 | 9,000 | 331 |
| 2001-02-06 | 326 | 330 | 326 | 330 | 3,000 | 330 |
| 2001-02-05 | 330 | 331 | 325 | 331 | 5,000 | 331 |
| 2001-02-02 | 325 | 330 | 325 | 330 | 9,000 | 330 |
| 2001-02-01 | 340 | 340 | 325 | 325 | 10,000 | 325 |
| 2001-01-31 | 347 | 347 | 346 | 346 | 7,000 | 346 |
| 2001-01-30 | 350 | 354 | 345 | 345 | 12,000 | 345 |
| 2001-01-29 | 343 | 345 | 343 | 344 | 3,000 | 344 |
| 2001-01-26 | 359 | 359 | 340 | 344 | 6,000 | 344 |
| 2001-01-25 | 352 | 370 | 340 | 340 | 17,000 | 340 |
| 2001-01-24 | 311 | 355 | 311 | 350 | 18,000 | 350 |
| 2001-01-23 | 310 | 320 | 303 | 305 | 8,000 | 305 |
| 2001-01-22 | 321 | 321 | 300 | 300 | 14,000 | 300 |
| 2001-01-19 | 304 | 320 | 304 | 320 | 7,000 | 320 |
| 2001-01-18 | 298 | 299 | 298 | 299 | 3,000 | 299 |
| 2001-01-17 | 300 | 300 | 290 | 290 | 5,000 | 290 |
| 2001-01-16 | 297 | 297 | 296 | 296 | 4,000 | 296 |
| 2001-01-15 | 290 | 296 | 290 | 296 | 6,000 | 296 |
| 2001-01-12 | 270 | 295 | 270 | 290 | 16,000 | 290 |
| 2001-01-11 | 277 | 277 | 270 | 270 | 26,000 | 270 |
| 2001-01-10 | 298 | 298 | 270 | 270 | 17,000 | 270 |
| 2001-01-09 | 300 | 300 | 298 | 298 | 14,000 | 298 |
| 2001-01-05 | 310 | 311 | 301 | 305 | 8,000 | 305 |
| 2001-01-04 | 305 | 311 | 305 | 311 | 3,000 | 311 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1989-03-28]1株→1.2株
