8226 (株)理経 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 254 | 254 | 252 | 253 | 7,000 | 253 |
| 2003-12-29 | 247 | 250 | 247 | 250 | 17,000 | 250 |
| 2003-12-26 | 246 | 247 | 244 | 247 | 8,000 | 247 |
| 2003-12-25 | 240 | 245 | 240 | 245 | 5,500 | 245 |
| 2003-12-24 | 248 | 248 | 243 | 246 | 13,000 | 246 |
| 2003-12-22 | 246 | 247 | 240 | 247 | 21,500 | 247 |
| 2003-12-19 | 248 | 250 | 246 | 248 | 12,500 | 248 |
| 2003-12-18 | 248 | 250 | 248 | 248 | 5,000 | 248 |
| 2003-12-17 | 247 | 250 | 245 | 250 | 16,500 | 250 |
| 2003-12-16 | 251 | 253 | 251 | 251 | 10,500 | 251 |
| 2003-12-15 | 252 | 255 | 250 | 255 | 7,000 | 255 |
| 2003-12-12 | 255 | 255 | 252 | 252 | 6,000 | 252 |
| 2003-12-11 | 255 | 255 | 250 | 250 | 6,000 | 250 |
| 2003-12-10 | 255 | 255 | 248 | 255 | 18,500 | 255 |
| 2003-12-09 | 252 | 255 | 252 | 255 | 3,000 | 255 |
| 2003-12-08 | 253 | 258 | 253 | 258 | 7,500 | 258 |
| 2003-12-05 | 252 | 258 | 252 | 258 | 4,000 | 258 |
| 2003-12-04 | 255 | 260 | 250 | 260 | 5,500 | 260 |
| 2003-12-03 | 260 | 260 | 258 | 260 | 3,000 | 260 |
| 2003-12-02 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-12-01 | 270 | 270 | 265 | 265 | 2,000 | 265 |
| 2003-11-28 | 260 | 270 | 260 | 270 | 7,500 | 270 |
| 2003-11-27 | 259 | 263 | 259 | 263 | 1,000 | 263 |
| 2003-11-26 | 263 | 263 | 258 | 263 | 4,000 | 263 |
| 2003-11-25 | 260 | 263 | 260 | 263 | 1,500 | 263 |
| 2003-11-21 | 253 | 258 | 253 | 254 | 8,000 | 254 |
| 2003-11-20 | 248 | 253 | 248 | 253 | 2,500 | 253 |
| 2003-11-19 | 249 | 250 | 243 | 243 | 17,500 | 243 |
| 2003-11-18 | 248 | 248 | 248 | 248 | 7,000 | 248 |
| 2003-11-17 | 257 | 263 | 257 | 263 | 17,500 | 263 |
| 2003-11-14 | 275 | 275 | 261 | 265 | 15,500 | 265 |
| 2003-11-13 | 280 | 280 | 271 | 271 | 4,500 | 271 |
| 2003-11-12 | 280 | 289 | 280 | 280 | 13,500 | 280 |
| 2003-11-11 | 277 | 277 | 271 | 275 | 32,500 | 275 |
| 2003-11-10 | 275 | 289 | 275 | 276 | 5,500 | 276 |
| 2003-11-07 | 281 | 283 | 280 | 280 | 30,000 | 280 |
| 2003-11-06 | 280 | 290 | 280 | 280 | 6,000 | 280 |
| 2003-11-05 | 277 | 284 | 277 | 284 | 8,000 | 284 |
| 2003-11-04 | 295 | 310 | 291 | 291 | 9,500 | 291 |
| 2003-10-31 | 310 | 315 | 296 | 300 | 46,500 | 300 |
| 2003-10-30 | 292 | 311 | 290 | 295 | 28,000 | 295 |
| 2003-10-29 | 280 | 290 | 280 | 290 | 3,500 | 290 |
| 2003-10-28 | 279 | 280 | 279 | 280 | 7,500 | 280 |
| 2003-10-27 | 275 | 280 | 270 | 280 | 9,500 | 280 |
| 2003-10-24 | 280 | 280 | 280 | 280 | 2,500 | 280 |
| 2003-10-23 | 290 | 290 | 280 | 280 | 11,000 | 280 |
| 2003-10-22 | 295 | 299 | 294 | 299 | 13,500 | 299 |
| 2003-10-21 | 298 | 315 | 286 | 295 | 38,500 | 295 |
| 2003-10-20 | 280 | 291 | 280 | 290 | 30,500 | 290 |
| 2003-10-17 | 275 | 280 | 273 | 275 | 7,000 | 275 |
| 2003-10-16 | 271 | 280 | 271 | 273 | 19,500 | 273 |
| 2003-10-15 | 283 | 283 | 273 | 273 | 12,500 | 273 |
| 2003-10-14 | 272 | 284 | 270 | 284 | 10,500 | 284 |
| 2003-10-10 | 272 | 272 | 272 | 272 | 11,000 | 272 |
| 2003-10-09 | 272 | 272 | 271 | 272 | 7,000 | 272 |
| 2003-10-08 | 276 | 277 | 272 | 272 | 8,000 | 272 |
| 2003-10-07 | 280 | 280 | 276 | 276 | 16,500 | 276 |
| 2003-10-06 | 275 | 285 | 275 | 280 | 11,500 | 280 |
| 2003-10-03 | 271 | 285 | 271 | 285 | 5,500 | 285 |
| 2003-10-02 | 275 | 275 | 270 | 270 | 6,000 | 270 |
| 2003-10-01 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2003-09-30 | 275 | 275 | 275 | 275 | 3,500 | 275 |
| 2003-09-29 | 275 | 275 | 273 | 273 | 2,500 | 273 |
| 2003-09-26 | 279 | 285 | 275 | 275 | 7,500 | 275 |
| 2003-09-25 | 270 | 280 | 270 | 275 | 16,500 | 275 |
| 2003-09-24 | 286 | 290 | 285 | 285 | 9,500 | 285 |
| 2003-09-22 | 290 | 290 | 283 | 285 | 6,500 | 285 |
| 2003-09-19 | 286 | 286 | 285 | 285 | 2,500 | 285 |
| 2003-09-18 | 290 | 290 | 285 | 285 | 2,500 | 285 |
| 2003-09-17 | 283 | 294 | 282 | 289 | 29,000 | 289 |
| 2003-09-16 | 282 | 285 | 282 | 282 | 17,000 | 282 |
| 2003-09-12 | 280 | 281 | 278 | 280 | 6,000 | 280 |
| 2003-09-11 | 284 | 284 | 280 | 280 | 2,000 | 280 |
| 2003-09-10 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2003-09-09 | 283 | 290 | 281 | 290 | 19,000 | 290 |
| 2003-09-08 | 293 | 293 | 293 | 293 | 6,500 | 293 |
| 2003-09-05 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-09-04 | 300 | 300 | 300 | 300 | 5,500 | 300 |
| 2003-09-03 | 301 | 305 | 293 | 300 | 23,000 | 300 |
| 2003-09-02 | 301 | 301 | 297 | 297 | 3,000 | 297 |
| 2003-09-01 | 314 | 314 | 301 | 306 | 24,500 | 306 |
| 2003-08-29 | 292 | 312 | 292 | 312 | 55,500 | 312 |
| 2003-08-28 | 305 | 305 | 292 | 300 | 4,500 | 300 |
| 2003-08-27 | 310 | 310 | 300 | 304 | 35,500 | 304 |
| 2003-08-26 | 278 | 310 | 273 | 310 | 80,000 | 310 |
| 2003-08-25 | 263 | 270 | 263 | 270 | 8,500 | 270 |
| 2003-08-22 | 262 | 262 | 262 | 262 | 3,000 | 262 |
| 2003-08-21 | 265 | 266 | 262 | 262 | 3,000 | 262 |
| 2003-08-19 | 268 | 268 | 265 | 265 | 5,000 | 265 |
| 2003-08-18 | 265 | 270 | 263 | 268 | 18,500 | 268 |
| 2003-08-15 | 262 | 263 | 260 | 263 | 10,500 | 263 |
| 2003-08-14 | 263 | 263 | 260 | 260 | 3,000 | 260 |
| 2003-08-13 | 260 | 260 | 252 | 252 | 5,500 | 252 |
| 2003-08-12 | 260 | 260 | 258 | 260 | 8,000 | 260 |
| 2003-08-11 | 260 | 260 | 255 | 260 | 16,500 | 260 |
| 2003-08-08 | 258 | 260 | 258 | 260 | 7,500 | 260 |
| 2003-08-07 | 260 | 260 | 255 | 255 | 5,500 | 255 |
| 2003-08-06 | 260 | 260 | 256 | 256 | 7,000 | 256 |
| 2003-08-05 | 260 | 265 | 260 | 261 | 8,000 | 261 |
| 2003-08-04 | 263 | 267 | 260 | 260 | 6,500 | 260 |
| 2003-08-01 | 267 | 267 | 262 | 262 | 10,000 | 262 |
| 2003-07-31 | 265 | 265 | 263 | 265 | 9,000 | 265 |
| 2003-07-30 | 260 | 264 | 260 | 264 | 4,000 | 264 |
| 2003-07-29 | 261 | 261 | 260 | 260 | 3,000 | 260 |
| 2003-07-25 | 265 | 265 | 260 | 260 | 4,000 | 260 |
| 2003-07-24 | 260 | 264 | 260 | 264 | 5,500 | 264 |
| 2003-07-23 | 252 | 260 | 252 | 260 | 14,500 | 260 |
| 2003-07-22 | 256 | 257 | 255 | 255 | 10,500 | 255 |
| 2003-07-18 | 254 | 254 | 254 | 254 | 1,500 | 254 |
| 2003-07-17 | 260 | 260 | 255 | 255 | 14,000 | 255 |
| 2003-07-16 | 265 | 265 | 260 | 260 | 6,500 | 260 |
| 2003-07-15 | 270 | 270 | 267 | 267 | 2,500 | 267 |
| 2003-07-14 | 266 | 270 | 266 | 269 | 15,500 | 269 |
| 2003-07-11 | 260 | 270 | 260 | 270 | 1,500 | 270 |
| 2003-07-10 | 260 | 262 | 260 | 261 | 7,000 | 261 |
| 2003-07-09 | 273 | 274 | 265 | 265 | 11,500 | 265 |
| 2003-07-08 | 277 | 277 | 267 | 270 | 33,000 | 270 |
| 2003-07-07 | 276 | 276 | 273 | 275 | 6,500 | 275 |
| 2003-07-04 | 275 | 275 | 273 | 275 | 6,500 | 275 |
| 2003-07-03 | 274 | 285 | 274 | 278 | 19,500 | 278 |
| 2003-07-02 | 267 | 273 | 267 | 273 | 17,000 | 273 |
| 2003-07-01 | 265 | 270 | 265 | 270 | 15,000 | 270 |
| 2003-06-30 | 268 | 270 | 268 | 270 | 5,000 | 270 |
| 2003-06-27 | 268 | 268 | 268 | 268 | 2,500 | 268 |
| 2003-06-26 | 263 | 269 | 261 | 269 | 9,500 | 269 |
| 2003-06-25 | 270 | 270 | 260 | 265 | 17,000 | 265 |
| 2003-06-24 | 268 | 274 | 266 | 266 | 12,500 | 266 |
| 2003-06-23 | 257 | 270 | 257 | 270 | 14,000 | 270 |
| 2003-06-20 | 265 | 270 | 265 | 267 | 19,000 | 267 |
| 2003-06-19 | 265 | 278 | 265 | 266 | 16,500 | 266 |
| 2003-06-18 | 270 | 273 | 268 | 273 | 22,000 | 273 |
| 2003-06-17 | 256 | 272 | 256 | 264 | 44,000 | 264 |
| 2003-06-16 | 245 | 256 | 245 | 251 | 23,000 | 251 |
| 2003-06-13 | 250 | 250 | 246 | 246 | 12,000 | 246 |
| 2003-06-12 | 248 | 250 | 248 | 250 | 1,500 | 250 |
| 2003-06-11 | 244 | 254 | 244 | 247 | 30,500 | 247 |
| 2003-06-10 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2003-06-09 | 244 | 244 | 241 | 241 | 11,500 | 241 |
| 2003-06-06 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2003-06-05 | 239 | 241 | 239 | 240 | 16,000 | 240 |
| 2003-06-04 | 233 | 240 | 233 | 233 | 6,000 | 233 |
| 2003-06-03 | 236 | 238 | 232 | 232 | 7,000 | 232 |
| 2003-06-02 | 238 | 238 | 231 | 231 | 2,000 | 231 |
| 2003-05-30 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2003-05-29 | 230 | 230 | 230 | 230 | 22,000 | 230 |
| 2003-05-28 | 235 | 236 | 235 | 235 | 4,000 | 235 |
| 2003-05-27 | 235 | 240 | 235 | 240 | 8,000 | 240 |
| 2003-05-26 | 230 | 234 | 230 | 230 | 13,000 | 230 |
| 2003-05-23 | 230 | 230 | 221 | 225 | 33,000 | 225 |
| 2003-05-22 | 223 | 225 | 223 | 225 | 10,000 | 225 |
| 2003-05-21 | 225 | 225 | 225 | 225 | 500 | 225 |
| 2003-05-20 | 227 | 230 | 227 | 230 | 13,000 | 230 |
| 2003-05-19 | 219 | 220 | 219 | 220 | 3,000 | 220 |
| 2003-05-16 | 226 | 227 | 225 | 225 | 6,000 | 225 |
| 2003-05-15 | 220 | 225 | 220 | 225 | 9,000 | 225 |
| 2003-05-14 | 220 | 224 | 220 | 224 | 15,000 | 224 |
| 2003-05-13 | 220 | 220 | 219 | 220 | 8,000 | 220 |
| 2003-05-12 | 229 | 229 | 219 | 220 | 4,000 | 220 |
| 2003-05-09 | 221 | 228 | 220 | 228 | 9,500 | 228 |
| 2003-05-08 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-05-07 | 216 | 220 | 216 | 220 | 6,000 | 220 |
| 2003-05-06 | 220 | 228 | 216 | 216 | 7,000 | 216 |
| 2003-05-02 | 210 | 220 | 210 | 220 | 2,000 | 220 |
| 2003-05-01 | 210 | 211 | 210 | 211 | 4,000 | 211 |
| 2003-04-30 | 209 | 219 | 209 | 209 | 25,000 | 209 |
| 2003-04-28 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2003-04-25 | 208 | 212 | 208 | 212 | 9,000 | 212 |
| 2003-04-23 | 207 | 210 | 207 | 210 | 7,500 | 210 |
| 2003-04-22 | 207 | 210 | 207 | 210 | 6,500 | 210 |
| 2003-04-21 | 206 | 206 | 206 | 206 | 3,000 | 206 |
| 2003-04-18 | 206 | 206 | 205 | 205 | 6,000 | 205 |
| 2003-04-17 | 206 | 206 | 206 | 206 | 6,000 | 206 |
| 2003-04-16 | 205 | 210 | 204 | 210 | 2,500 | 210 |
| 2003-04-15 | 205 | 205 | 204 | 204 | 2,000 | 204 |
| 2003-04-14 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2003-04-10 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2003-04-09 | 205 | 205 | 202 | 202 | 3,000 | 202 |
| 2003-04-08 | 205 | 205 | 205 | 205 | 500 | 205 |
| 2003-04-04 | 202 | 205 | 202 | 205 | 7,500 | 205 |
| 2003-04-03 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2003-04-02 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2003-04-01 | 205 | 205 | 203 | 203 | 3,000 | 203 |
| 2003-03-31 | 206 | 206 | 205 | 206 | 3,500 | 206 |
| 2003-03-28 | 206 | 207 | 206 | 207 | 1,500 | 207 |
| 2003-03-27 | 211 | 211 | 206 | 210 | 6,500 | 210 |
| 2003-03-26 | 212 | 212 | 211 | 211 | 4,000 | 211 |
| 2003-03-25 | 219 | 219 | 212 | 213 | 18,500 | 213 |
| 2003-03-24 | 207 | 219 | 207 | 219 | 19,000 | 219 |
| 2003-03-20 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2003-03-19 | 230 | 230 | 225 | 225 | 2,500 | 225 |
| 2003-03-18 | 224 | 230 | 223 | 230 | 6,500 | 230 |
| 2003-03-17 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2003-03-14 | 225 | 225 | 225 | 225 | 500 | 225 |
| 2003-03-13 | 224 | 224 | 224 | 224 | 500 | 224 |
| 2003-03-12 | 219 | 223 | 219 | 220 | 6,000 | 220 |
| 2003-03-11 | 219 | 220 | 219 | 220 | 4,000 | 220 |
| 2003-03-07 | 225 | 230 | 225 | 230 | 2,500 | 230 |
| 2003-03-06 | 230 | 232 | 229 | 232 | 12,500 | 232 |
| 2003-03-05 | 226 | 226 | 225 | 225 | 3,000 | 225 |
| 2003-03-04 | 229 | 229 | 224 | 224 | 1,500 | 224 |
| 2003-03-03 | 224 | 224 | 224 | 224 | 8,000 | 224 |
| 2003-02-28 | 228 | 228 | 224 | 224 | 12,000 | 224 |
| 2003-02-27 | 230 | 230 | 228 | 228 | 4,500 | 228 |
| 2003-02-26 | 232 | 232 | 231 | 231 | 4,500 | 231 |
| 2003-02-25 | 236 | 236 | 235 | 235 | 7,000 | 235 |
| 2003-02-24 | 232 | 234 | 231 | 231 | 2,000 | 231 |
| 2003-02-21 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2003-02-20 | 233 | 233 | 231 | 231 | 5,500 | 231 |
| 2003-02-19 | 235 | 235 | 234 | 235 | 4,000 | 235 |
| 2003-02-18 | 235 | 235 | 232 | 232 | 6,500 | 232 |
| 2003-02-17 | 232 | 235 | 232 | 235 | 3,000 | 235 |
| 2003-02-14 | 231 | 234 | 231 | 234 | 3,000 | 234 |
| 2003-02-13 | 234 | 235 | 231 | 231 | 5,500 | 231 |
| 2003-02-12 | 233 | 233 | 230 | 230 | 7,000 | 230 |
| 2003-02-10 | 230 | 231 | 230 | 231 | 3,000 | 231 |
| 2003-02-07 | 228 | 228 | 227 | 227 | 1,500 | 227 |
| 2003-02-05 | 226 | 226 | 223 | 223 | 6,000 | 223 |
| 2003-02-04 | 225 | 226 | 225 | 226 | 2,500 | 226 |
| 2003-02-03 | 225 | 225 | 225 | 225 | 1,500 | 225 |
| 2003-01-31 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2003-01-29 | 227 | 227 | 225 | 225 | 3,000 | 225 |
| 2003-01-28 | 226 | 227 | 226 | 227 | 9,000 | 227 |
| 2003-01-27 | 230 | 230 | 227 | 227 | 9,000 | 227 |
| 2003-01-24 | 231 | 235 | 231 | 235 | 9,000 | 235 |
| 2003-01-23 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2003-01-22 | 233 | 233 | 233 | 233 | 4,000 | 233 |
| 2003-01-21 | 233 | 233 | 233 | 233 | 3,000 | 233 |
| 2003-01-17 | 229 | 233 | 229 | 233 | 2,500 | 233 |
| 2003-01-16 | 228 | 229 | 228 | 229 | 1,500 | 229 |
| 2003-01-15 | 231 | 231 | 228 | 228 | 3,000 | 228 |
| 2003-01-14 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2003-01-10 | 233 | 233 | 225 | 225 | 4,000 | 225 |
| 2003-01-09 | 221 | 221 | 221 | 221 | 9,500 | 221 |
| 2003-01-08 | 238 | 238 | 229 | 229 | 1,500 | 229 |
| 2003-01-07 | 240 | 240 | 240 | 240 | 3,500 | 240 |
| 2003-01-06 | 240 | 240 | 240 | 240 | 2,000 | 240 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1989-03-28]1株→1.2株
