8226 (株)理経 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 239 | 240 | 239 | 240 | 2,500 | 240 |
| 2002-12-27 | 235 | 240 | 235 | 240 | 2,500 | 240 |
| 2002-12-26 | 231 | 240 | 231 | 235 | 3,500 | 235 |
| 2002-12-25 | 216 | 230 | 216 | 230 | 8,500 | 230 |
| 2002-12-24 | 214 | 216 | 214 | 215 | 18,000 | 215 |
| 2002-12-20 | 212 | 220 | 212 | 215 | 21,500 | 215 |
| 2002-12-19 | 222 | 222 | 222 | 222 | 12,000 | 222 |
| 2002-12-18 | 221 | 222 | 220 | 222 | 17,500 | 222 |
| 2002-12-17 | 224 | 224 | 221 | 222 | 18,500 | 222 |
| 2002-12-16 | 228 | 230 | 224 | 224 | 16,500 | 224 |
| 2002-12-13 | 226 | 230 | 225 | 228 | 4,000 | 228 |
| 2002-12-12 | 225 | 225 | 225 | 225 | 9,500 | 225 |
| 2002-12-11 | 228 | 228 | 225 | 225 | 10,000 | 225 |
| 2002-12-10 | 228 | 228 | 226 | 228 | 20,000 | 228 |
| 2002-12-09 | 227 | 228 | 227 | 228 | 4,500 | 228 |
| 2002-12-06 | 225 | 225 | 225 | 225 | 21,000 | 225 |
| 2002-12-05 | 225 | 225 | 225 | 225 | 7,000 | 225 |
| 2002-12-04 | 225 | 225 | 223 | 223 | 2,500 | 223 |
| 2002-12-03 | 225 | 229 | 216 | 225 | 15,500 | 225 |
| 2002-12-02 | 224 | 228 | 224 | 225 | 21,000 | 225 |
| 2002-11-29 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-11-28 | 226 | 230 | 224 | 224 | 7,500 | 224 |
| 2002-11-27 | 216 | 220 | 216 | 220 | 10,000 | 220 |
| 2002-11-26 | 216 | 216 | 215 | 215 | 4,000 | 215 |
| 2002-11-25 | 234 | 234 | 225 | 225 | 15,000 | 225 |
| 2002-11-22 | 205 | 210 | 205 | 209 | 11,500 | 209 |
| 2002-11-21 | 200 | 202 | 200 | 200 | 10,500 | 200 |
| 2002-11-20 | 195 | 200 | 195 | 196 | 11,000 | 196 |
| 2002-11-19 | 199 | 199 | 195 | 195 | 18,000 | 195 |
| 2002-11-18 | 202 | 202 | 199 | 199 | 8,500 | 199 |
| 2002-11-15 | 198 | 205 | 196 | 202 | 7,500 | 202 |
| 2002-11-14 | 211 | 215 | 196 | 196 | 16,000 | 196 |
| 2002-11-13 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2002-11-12 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2002-11-11 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-11-08 | 225 | 225 | 225 | 225 | 500 | 225 |
| 2002-11-07 | 220 | 225 | 220 | 220 | 10,000 | 220 |
| 2002-11-06 | 220 | 220 | 211 | 211 | 12,500 | 211 |
| 2002-11-05 | 220 | 220 | 212 | 220 | 7,500 | 220 |
| 2002-11-01 | 220 | 220 | 220 | 220 | 500 | 220 |
| 2002-10-31 | 211 | 220 | 211 | 220 | 10,000 | 220 |
| 2002-10-30 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2002-10-29 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 2002-10-28 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2002-10-25 | 235 | 235 | 230 | 234 | 5,500 | 234 |
| 2002-10-24 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2002-10-23 | 235 | 235 | 232 | 232 | 3,500 | 232 |
| 2002-10-22 | 245 | 245 | 235 | 235 | 5,500 | 235 |
| 2002-10-21 | 241 | 241 | 240 | 240 | 4,000 | 240 |
| 2002-10-18 | 230 | 240 | 230 | 240 | 17,500 | 240 |
| 2002-10-17 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2002-10-16 | 234 | 235 | 234 | 234 | 5,000 | 234 |
| 2002-10-15 | 220 | 234 | 220 | 234 | 4,500 | 234 |
| 2002-10-11 | 220 | 220 | 218 | 218 | 11,500 | 218 |
| 2002-10-10 | 219 | 219 | 206 | 214 | 22,500 | 214 |
| 2002-10-09 | 222 | 222 | 221 | 221 | 7,000 | 221 |
| 2002-10-08 | 220 | 221 | 220 | 220 | 7,000 | 220 |
| 2002-10-07 | 240 | 240 | 225 | 225 | 7,500 | 225 |
| 2002-10-04 | 225 | 235 | 225 | 235 | 8,000 | 235 |
| 2002-10-03 | 241 | 241 | 240 | 240 | 5,000 | 240 |
| 2002-10-02 | 246 | 246 | 246 | 246 | 5,000 | 246 |
| 2002-10-01 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 2002-09-27 | 252 | 255 | 247 | 255 | 14,000 | 255 |
| 2002-09-26 | 245 | 247 | 245 | 247 | 1,500 | 247 |
| 2002-09-25 | 245 | 256 | 245 | 256 | 11,500 | 256 |
| 2002-09-24 | 256 | 271 | 255 | 257 | 10,500 | 257 |
| 2002-09-20 | 256 | 256 | 255 | 255 | 8,000 | 255 |
| 2002-09-19 | 252 | 260 | 252 | 260 | 14,000 | 260 |
| 2002-09-18 | 246 | 252 | 246 | 252 | 2,000 | 252 |
| 2002-09-17 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2002-09-13 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-09-12 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2002-09-11 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-09-10 | 240 | 245 | 240 | 245 | 3,000 | 245 |
| 2002-09-09 | 238 | 239 | 238 | 239 | 2,000 | 239 |
| 2002-09-06 | 240 | 240 | 236 | 236 | 5,500 | 236 |
| 2002-09-04 | 242 | 243 | 240 | 243 | 11,000 | 243 |
| 2002-09-03 | 249 | 249 | 240 | 240 | 13,000 | 240 |
| 2002-09-02 | 250 | 252 | 250 | 250 | 16,000 | 250 |
| 2002-08-30 | 254 | 255 | 251 | 251 | 10,000 | 251 |
| 2002-08-29 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2002-08-28 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2002-08-27 | 259 | 260 | 259 | 260 | 5,000 | 260 |
| 2002-08-26 | 256 | 260 | 256 | 260 | 4,000 | 260 |
| 2002-08-23 | 255 | 256 | 254 | 256 | 6,000 | 256 |
| 2002-08-22 | 255 | 255 | 251 | 252 | 4,000 | 252 |
| 2002-08-21 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2002-08-20 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2002-08-19 | 253 | 253 | 252 | 252 | 13,000 | 252 |
| 2002-08-15 | 252 | 252 | 252 | 252 | 4,000 | 252 |
| 2002-08-14 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2002-08-13 | 256 | 256 | 256 | 256 | 3,000 | 256 |
| 2002-08-12 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2002-08-08 | 256 | 264 | 256 | 264 | 6,000 | 264 |
| 2002-08-07 | 256 | 256 | 256 | 256 | 3,000 | 256 |
| 2002-08-06 | 260 | 260 | 258 | 258 | 11,000 | 258 |
| 2002-08-05 | 262 | 262 | 260 | 260 | 11,000 | 260 |
| 2002-08-02 | 262 | 262 | 262 | 262 | 3,000 | 262 |
| 2002-08-01 | 265 | 267 | 262 | 262 | 5,000 | 262 |
| 2002-07-31 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2002-07-29 | 266 | 267 | 261 | 267 | 8,000 | 267 |
| 2002-07-26 | 270 | 270 | 261 | 265 | 11,000 | 265 |
| 2002-07-25 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 2002-07-24 | 263 | 266 | 263 | 265 | 6,000 | 265 |
| 2002-07-23 | 262 | 278 | 262 | 278 | 6,000 | 278 |
| 2002-07-22 | 261 | 265 | 261 | 261 | 10,000 | 261 |
| 2002-07-19 | 273 | 273 | 266 | 271 | 20,000 | 271 |
| 2002-07-18 | 274 | 274 | 273 | 274 | 7,000 | 274 |
| 2002-07-17 | 282 | 282 | 275 | 275 | 12,000 | 275 |
| 2002-07-16 | 275 | 285 | 274 | 283 | 26,000 | 283 |
| 2002-07-15 | 268 | 276 | 267 | 272 | 26,000 | 272 |
| 2002-07-12 | 260 | 261 | 260 | 260 | 13,000 | 260 |
| 2002-07-11 | 269 | 269 | 258 | 258 | 48,000 | 258 |
| 2002-07-10 | 267 | 269 | 266 | 269 | 11,000 | 269 |
| 2002-07-09 | 270 | 270 | 267 | 267 | 2,000 | 267 |
| 2002-07-08 | 270 | 270 | 266 | 266 | 13,000 | 266 |
| 2002-07-05 | 267 | 269 | 264 | 265 | 9,000 | 265 |
| 2002-07-04 | 264 | 267 | 260 | 260 | 25,000 | 260 |
| 2002-07-03 | 262 | 263 | 262 | 263 | 5,000 | 263 |
| 2002-07-02 | 262 | 262 | 262 | 262 | 4,000 | 262 |
| 2002-07-01 | 261 | 265 | 261 | 265 | 7,000 | 265 |
| 2002-06-28 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-06-27 | 263 | 263 | 253 | 253 | 3,000 | 253 |
| 2002-06-26 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2002-06-25 | 260 | 260 | 251 | 254 | 9,000 | 254 |
| 2002-06-24 | 260 | 260 | 250 | 250 | 11,000 | 250 |
| 2002-06-21 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2002-06-20 | 270 | 270 | 261 | 261 | 12,000 | 261 |
| 2002-06-19 | 265 | 265 | 265 | 265 | 8,000 | 265 |
| 2002-06-18 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2002-06-17 | 260 | 270 | 260 | 270 | 2,000 | 270 |
| 2002-06-14 | 266 | 271 | 261 | 261 | 15,000 | 261 |
| 2002-06-13 | 265 | 271 | 261 | 271 | 13,000 | 271 |
| 2002-06-12 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2002-06-11 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2002-06-10 | 272 | 272 | 271 | 271 | 3,000 | 271 |
| 2002-06-07 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2002-06-06 | 277 | 277 | 270 | 270 | 2,000 | 270 |
| 2002-06-05 | 280 | 280 | 277 | 277 | 4,000 | 277 |
| 2002-06-04 | 276 | 280 | 276 | 280 | 2,000 | 280 |
| 2002-06-03 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2002-05-31 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-05-30 | 285 | 285 | 280 | 280 | 12,000 | 280 |
| 2002-05-28 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2002-05-27 | 290 | 291 | 281 | 291 | 19,000 | 291 |
| 2002-05-24 | 283 | 283 | 280 | 280 | 8,000 | 280 |
| 2002-05-23 | 290 | 290 | 280 | 288 | 21,000 | 288 |
| 2002-05-22 | 279 | 291 | 279 | 290 | 59,000 | 290 |
| 2002-05-21 | 265 | 279 | 263 | 279 | 29,000 | 279 |
| 2002-05-20 | 254 | 260 | 247 | 260 | 10,000 | 260 |
| 2002-05-17 | 245 | 259 | 245 | 250 | 14,000 | 250 |
| 2002-05-16 | 249 | 249 | 242 | 242 | 3,000 | 242 |
| 2002-05-15 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 2002-05-14 | 250 | 250 | 243 | 243 | 7,000 | 243 |
| 2002-05-13 | 242 | 243 | 240 | 243 | 4,000 | 243 |
| 2002-05-10 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2002-05-09 | 247 | 248 | 247 | 248 | 2,000 | 248 |
| 2002-05-08 | 245 | 245 | 242 | 242 | 4,000 | 242 |
| 2002-05-07 | 250 | 250 | 242 | 242 | 4,000 | 242 |
| 2002-05-02 | 243 | 243 | 243 | 243 | 4,000 | 243 |
| 2002-05-01 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-04-30 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2002-04-26 | 255 | 258 | 250 | 258 | 8,000 | 258 |
| 2002-04-25 | 259 | 259 | 259 | 259 | 5,000 | 259 |
| 2002-04-24 | 252 | 252 | 246 | 246 | 7,000 | 246 |
| 2002-04-23 | 243 | 257 | 243 | 257 | 5,000 | 257 |
| 2002-04-22 | 245 | 246 | 241 | 241 | 20,000 | 241 |
| 2002-04-19 | 245 | 249 | 244 | 244 | 11,000 | 244 |
| 2002-04-18 | 245 | 245 | 243 | 243 | 4,000 | 243 |
| 2002-04-17 | 248 | 248 | 240 | 245 | 16,000 | 245 |
| 2002-04-16 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 2002-04-15 | 251 | 251 | 250 | 250 | 8,000 | 250 |
| 2002-04-11 | 267 | 267 | 257 | 257 | 5,000 | 257 |
| 2002-04-10 | 257 | 260 | 257 | 260 | 3,000 | 260 |
| 2002-04-09 | 265 | 265 | 262 | 262 | 2,000 | 262 |
| 2002-04-08 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-04-05 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-04-04 | 259 | 259 | 259 | 259 | 3,000 | 259 |
| 2002-04-03 | 240 | 250 | 240 | 250 | 3,000 | 250 |
| 2002-04-02 | 246 | 250 | 246 | 250 | 4,000 | 250 |
| 2002-04-01 | 251 | 251 | 251 | 251 | 4,000 | 251 |
| 2002-03-29 | 255 | 255 | 252 | 252 | 16,000 | 252 |
| 2002-03-28 | 261 | 270 | 261 | 270 | 4,000 | 270 |
| 2002-03-27 | 280 | 280 | 270 | 270 | 7,000 | 270 |
| 2002-03-26 | 270 | 285 | 270 | 285 | 4,000 | 285 |
| 2002-03-25 | 284 | 284 | 270 | 270 | 12,000 | 270 |
| 2002-03-22 | 285 | 285 | 280 | 280 | 3,000 | 280 |
| 2002-03-20 | 280 | 286 | 280 | 281 | 11,000 | 281 |
| 2002-03-19 | 275 | 280 | 274 | 280 | 10,000 | 280 |
| 2002-03-18 | 275 | 275 | 272 | 272 | 5,000 | 272 |
| 2002-03-15 | 274 | 275 | 274 | 275 | 6,000 | 275 |
| 2002-03-14 | 275 | 275 | 270 | 270 | 7,000 | 270 |
| 2002-03-13 | 280 | 290 | 273 | 275 | 11,000 | 275 |
| 2002-03-12 | 285 | 290 | 270 | 279 | 30,000 | 279 |
| 2002-03-11 | 289 | 299 | 284 | 289 | 17,000 | 289 |
| 2002-03-08 | 264 | 285 | 264 | 285 | 24,000 | 285 |
| 2002-03-07 | 261 | 269 | 258 | 269 | 20,000 | 269 |
| 2002-03-06 | 250 | 265 | 245 | 264 | 22,000 | 264 |
| 2002-03-05 | 240 | 247 | 240 | 245 | 9,000 | 245 |
| 2002-03-04 | 237 | 245 | 237 | 245 | 10,000 | 245 |
| 2002-03-01 | 226 | 235 | 226 | 230 | 6,000 | 230 |
| 2002-02-28 | 233 | 233 | 224 | 225 | 15,000 | 225 |
| 2002-02-26 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2002-02-25 | 231 | 231 | 217 | 217 | 2,000 | 217 |
| 2002-02-22 | 219 | 219 | 216 | 216 | 5,000 | 216 |
| 2002-02-21 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2002-02-20 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2002-02-19 | 221 | 221 | 219 | 219 | 3,000 | 219 |
| 2002-02-18 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2002-02-15 | 219 | 220 | 219 | 220 | 3,000 | 220 |
| 2002-02-14 | 219 | 220 | 215 | 220 | 4,000 | 220 |
| 2002-02-12 | 214 | 214 | 214 | 214 | 5,000 | 214 |
| 2002-02-08 | 214 | 214 | 214 | 214 | 7,000 | 214 |
| 2002-02-07 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2002-02-06 | 214 | 215 | 214 | 214 | 11,000 | 214 |
| 2002-02-05 | 216 | 216 | 215 | 215 | 6,000 | 215 |
| 2002-02-04 | 217 | 217 | 216 | 216 | 2,000 | 216 |
| 2002-02-01 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2002-01-30 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2002-01-25 | 215 | 215 | 214 | 215 | 20,000 | 215 |
| 2002-01-24 | 230 | 230 | 214 | 215 | 13,000 | 215 |
| 2002-01-23 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2002-01-22 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 2002-01-21 | 238 | 238 | 232 | 232 | 3,000 | 232 |
| 2002-01-18 | 226 | 228 | 226 | 228 | 6,000 | 228 |
| 2002-01-17 | 228 | 228 | 228 | 228 | 3,000 | 228 |
| 2002-01-16 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2002-01-15 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2002-01-11 | 215 | 217 | 215 | 217 | 4,000 | 217 |
| 2002-01-10 | 221 | 221 | 215 | 215 | 5,000 | 215 |
| 2002-01-09 | 236 | 236 | 221 | 221 | 7,000 | 221 |
| 2002-01-07 | 236 | 236 | 233 | 233 | 2,000 | 233 |
| 2002-01-04 | 216 | 216 | 216 | 216 | 1,000 | 216 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1989-03-28]1株→1.2株
