8226 (株)理経の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	320	320	314	320	20,500	320
2004-12-29	300	335	297	326	51,000	326
2004-12-28	303	303	296	296	10,000	296
2004-12-27	299	300	296	298	18,500	298
2004-12-24	295	296	291	296	13,500	296
2004-12-22	292	297	291	291	10,000	291
2004-12-21	290	292	288	290	11,000	290
2004-12-20	290	290	288	290	23,500	290
2004-12-17	285	292	285	292	13,000	292
2004-12-16	294	294	290	290	10,500	290
2004-12-15	294	296	291	292	55,000	292
2004-12-14	298	298	294	294	11,000	294
2004-12-13	296	296	296	296	3,000	296
2004-12-10	302	302	294	294	18,000	294
2004-12-09	302	302	302	302	11,000	302
2004-12-08	302	302	300	300	35,500	300
2004-12-07	305	305	300	301	8,500	301
2004-12-06	310	310	305	305	4,500	305
2004-12-03	309	309	303	303	8,000	303
2004-12-02	303	314	301	314	15,000	314
2004-12-01	309	309	300	306	9,500	306
2004-11-30	315	315	305	315	9,500	315
2004-11-29	306	306	305	306	2,000	306
2004-11-26	310	310	310	310	500	310
2004-11-25	315	316	315	315	2,500	315
2004-11-24	314	315	312	315	18,500	315
2004-11-22	310	311	309	311	4,000	311
2004-11-19	318	318	313	314	4,000	314
2004-11-18	323	323	319	320	9,500	320
2004-11-17	329	329	320	320	1,000	320
2004-11-15	316	330	316	330	11,500	330
2004-11-12	335	335	330	331	6,000	331
2004-11-11	330	334	325	334	21,000	334
2004-11-10	332	332	326	328	12,500	328
2004-11-09	334	334	322	322	7,500	322
2004-11-08	315	335	315	334	4,500	334
2004-11-05	320	320	311	313	4,000	313
2004-11-04	306	315	306	315	15,500	315
2004-11-02	305	305	301	301	17,500	301
2004-11-01	319	319	310	310	24,000	310
2004-10-29	324	324	324	324	500	324
2004-10-28	320	337	320	333	23,000	333
2004-10-27	325	330	313	325	28,000	325
2004-10-26	333	333	321	321	18,500	321
2004-10-25	326	339	326	329	22,000	329
2004-10-22	358	358	341	346	12,500	346
2004-10-21	352	355	350	350	53,500	350
2004-10-20	358	359	340	356	31,500	356
2004-10-19	361	368	358	368	41,000	368
2004-10-18	365	370	362	366	16,000	366
2004-10-15	358	375	358	370	88,000	370
2004-10-14	387	390	371	373	106,500	373
2004-10-13	380	395	368	385	233,000	385
2004-10-12	361	384	357	384	255,500	384
2004-10-08	365	379	355	366	266,500	366
2004-10-07	369	380	351	366	446,000	366
2004-10-06	325	364	321	354	537,500	354
2004-10-05	312	338	312	330	155,500	330
2004-10-04	318	320	308	312	151,000	312
2004-10-01	297	338	295	322	203,000	322
2004-09-30	277	307	277	300	164,000	300
2004-09-29	273	273	273	273	1,000	273
2004-09-28	278	278	272	273	9,500	273
2004-09-27	280	281	270	270	17,500	270
2004-09-24	280	284	280	281	42,000	281
2004-09-22	279	281	275	281	37,000	281
2004-09-21	278	283	276	281	24,500	281
2004-09-17	276	280	275	275	26,500	275
2004-09-16	276	290	275	281	19,500	281
2004-09-15	281	281	277	278	31,000	278
2004-09-14	285	285	277	281	21,000	281
2004-09-13	285	285	279	285	13,000	285
2004-09-10	285	285	284	284	13,000	284
2004-09-09	286	287	286	287	3,000	287
2004-09-08	290	290	281	290	3,000	290
2004-09-07	285	290	278	290	19,500	290
2004-09-06	288	288	288	288	1,000	288
2004-09-03	289	289	289	289	1,500	289
2004-09-02	287	287	270	285	9,500	285
2004-09-01	294	294	285	285	8,500	285
2004-08-31	277	277	275	277	3,000	277
2004-08-30	282	284	282	282	13,500	282
2004-08-27	272	280	272	280	4,000	280
2004-08-26	280	280	271	272	9,000	272
2004-08-25	278	280	269	280	11,500	280
2004-08-24	270	270	270	270	2,000	270
2004-08-23	270	270	268	270	12,500	270
2004-08-20	270	270	270	270	1,000	270
2004-08-19	270	270	270	270	1,000	270
2004-08-16	270	276	270	276	1,500	276
2004-08-13	270	273	270	273	2,000	273
2004-08-12	268	268	268	268	4,500	268
2004-08-11	272	275	269	274	7,000	274
2004-08-10	275	275	267	267	3,000	267
2004-08-09	279	279	279	279	4,000	279
2004-08-06	270	286	260	286	36,500	286
2004-08-05	271	271	270	270	13,000	270
2004-08-04	272	272	270	270	2,000	270
2004-08-03	280	280	272	272	15,000	272
2004-08-02	288	288	280	282	40,000	282
2004-07-30	287	287	286	286	1,500	286
2004-07-29	285	290	285	285	5,000	285
2004-07-28	291	292	291	292	4,500	292
2004-07-27	292	292	285	285	14,000	285
2004-07-26	293	293	288	293	6,000	293
2004-07-23	290	293	283	293	17,500	293
2004-07-22	295	295	290	290	20,000	290
2004-07-21	283	298	283	295	39,000	295
2004-07-20	283	293	283	293	6,000	293
2004-07-16	294	294	286	293	4,000	293
2004-07-15	296	296	290	291	17,500	291
2004-07-14	290	297	290	297	9,500	297
2004-07-13	300	300	290	290	21,500	290
2004-07-12	290	297	290	297	5,000	297
2004-07-09	285	285	285	285	10,500	285
2004-07-08	290	290	285	285	18,000	285
2004-07-07	290	290	288	288	1,500	288
2004-07-06	283	295	283	290	20,000	290
2004-07-05	292	292	290	290	10,000	290
2004-07-02	297	297	293	296	23,000	296
2004-07-01	298	300	297	297	8,000	297
2004-06-30	300	304	294	298	62,000	298
2004-06-29	296	300	295	300	91,500	300
2004-06-28	293	296	291	295	37,000	295
2004-06-25	288	291	283	291	26,000	291
2004-06-24	282	286	282	283	6,500	283
2004-06-23	284	285	280	281	22,000	281
2004-06-22	284	290	281	284	29,500	284
2004-06-21	289	297	285	293	140,500	293
2004-06-18	271	285	270	284	60,500	284
2004-06-17	266	271	263	270	112,000	270
2004-06-16	263	265	263	264	17,500	264
2004-06-15	265	267	263	265	23,000	265
2004-06-14	268	268	264	265	8,500	265
2004-06-11	263	270	262	267	16,500	267
2004-06-10	268	268	263	264	8,500	264
2004-06-09	265	265	263	265	14,000	265
2004-06-08	268	268	265	265	11,000	265
2004-06-07	261	267	261	265	11,000	265
2004-06-04	262	262	261	261	7,500	261
2004-06-03	260	265	260	262	7,000	262
2004-06-02	270	270	260	260	18,000	260
2004-06-01	265	265	265	265	6,000	265
2004-05-31	265	265	261	261	4,000	261
2004-05-28	265	265	265	265	4,500	265
2004-05-27	267	270	265	265	6,000	265
2004-05-26	265	268	265	265	3,500	265
2004-05-25	272	272	262	262	7,500	262
2004-05-24	267	274	267	274	3,000	274
2004-05-21	260	267	260	267	5,000	267
2004-05-20	260	260	252	256	12,000	256
2004-05-19	260	260	251	251	20,500	251
2004-05-18	268	268	245	255	20,000	255
2004-05-17	295	295	271	271	13,500	271
2004-05-14	275	277	275	276	4,500	276
2004-05-13	289	297	285	285	3,000	285
2004-05-12	289	289	287	289	3,000	289
2004-05-11	275	285	274	275	18,500	275
2004-05-10	296	296	278	278	16,500	278
2004-05-07	295	297	295	297	7,000	297
2004-05-06	295	300	295	296	11,000	296
2004-04-30	303	303	295	297	9,000	297
2004-04-28	297	305	295	305	38,000	305
2004-04-27	297	297	294	294	15,500	294
2004-04-26	301	301	296	297	11,000	297
2004-04-23	301	302	296	301	12,000	301
2004-04-22	301	301	298	300	7,500	300
2004-04-21	300	303	297	300	6,000	300
2004-04-20	302	306	296	296	17,500	296
2004-04-19	307	310	300	300	8,000	300
2004-04-16	298	314	298	305	60,500	305
2004-04-15	299	299	296	297	11,000	297
2004-04-14	297	299	295	296	16,500	296
2004-04-13	300	300	295	298	28,500	298
2004-04-12	299	299	298	298	1,500	298
2004-04-09	300	300	290	290	16,000	290
2004-04-08	296	300	291	300	18,500	300
2004-04-07	300	300	296	296	14,000	296
2004-04-06	297	300	297	300	7,500	300
2004-04-05	304	304	295	296	10,500	296
2004-04-02	300	303	295	295	5,500	295
2004-04-01	296	300	295	295	21,000	295
2004-03-31	294	295	292	292	10,500	292
2004-03-30	300	300	291	293	15,500	293
2004-03-29	300	300	300	300	3,000	300
2004-03-26	310	310	300	303	13,000	303
2004-03-25	310	320	309	316	70,500	316
2004-03-24	300	306	300	303	3,000	303
2004-03-23	301	305	300	300	18,500	300
2004-03-22	309	309	300	301	11,000	301
2004-03-19	309	309	301	305	10,500	305
2004-03-18	305	308	305	306	17,500	306
2004-03-17	310	315	303	303	16,500	303
2004-03-16	319	319	305	310	17,500	310
2004-03-15	298	321	298	321	34,500	321
2004-03-12	289	298	289	297	7,500	297
2004-03-11	292	292	286	289	8,000	289
2004-03-10	300	300	292	292	12,000	292
2004-03-09	299	300	290	300	27,000	300
2004-03-08	290	300	290	300	24,500	300
2004-03-05	285	290	283	290	12,000	290
2004-03-04	280	284	280	283	9,000	283
2004-03-03	278	283	278	280	3,500	280
2004-03-02	277	280	276	276	24,500	276
2004-03-01	280	280	275	275	8,500	275
2004-02-27	277	279	277	279	3,000	279
2004-02-26	276	276	276	276	1,000	276
2004-02-25	280	283	276	276	8,000	276
2004-02-24	280	282	276	276	9,500	276
2004-02-23	285	289	284	284	3,500	284
2004-02-20	282	287	282	283	4,500	283
2004-02-19	283	289	283	287	22,000	287
2004-02-18	274	283	274	283	13,500	283
2004-02-17	282	282	277	278	17,000	278
2004-02-16	282	282	270	278	9,500	278
2004-02-13	266	267	266	267	2,500	267
2004-02-12	266	266	266	266	500	266
2004-02-10	263	264	263	264	3,000	264
2004-02-09	265	271	265	271	6,500	271
2004-02-06	273	275	271	275	5,000	275
2004-02-05	270	270	270	270	2,500	270
2004-02-04	270	272	261	272	9,500	272
2004-02-03	274	274	272	272	1,500	272
2004-02-02	273	273	273	273	1,000	273
2004-01-30	279	279	272	272	3,000	272
2004-01-29	272	272	271	272	7,500	272
2004-01-28	277	279	277	278	24,000	278
2004-01-27	274	278	274	278	2,500	278
2004-01-26	271	272	271	272	9,000	272
2004-01-23	270	279	270	279	17,500	279
2004-01-22	271	271	268	269	7,500	269
2004-01-21	270	272	267	272	10,000	272
2004-01-20	270	271	268	271	6,000	271
2004-01-19	266	270	266	268	11,500	268
2004-01-16	270	270	266	266	2,000	266
2004-01-15	266	270	266	269	11,000	269
2004-01-14	266	268	266	266	14,500	266
2004-01-13	261	270	260	266	17,500	266
2004-01-09	256	261	256	261	8,500	261
2004-01-08	254	257	253	254	10,000	254
2004-01-07	256	256	254	255	10,000	255
2004-01-06	257	258	255	255	8,000	255
2004-01-05	254	257	254	257	4,500	257

分割・併合履歴： [1996-03-26]1株→1.2株 [1989-03-28]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8226 (株)理経 の時系列データ [2004年度]

8226 (株)理経の時系列データ [2004年度]