8226 (株)理経 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 381 | 381 | 377 | 381 | 26,000 | 381 |
| 2005-12-29 | 381 | 383 | 378 | 381 | 103,500 | 381 |
| 2005-12-28 | 388 | 388 | 375 | 380 | 61,500 | 380 |
| 2005-12-27 | 394 | 394 | 380 | 389 | 120,500 | 389 |
| 2005-12-26 | 380 | 391 | 379 | 391 | 135,500 | 391 |
| 2005-12-22 | 367 | 380 | 367 | 376 | 287,500 | 376 |
| 2005-12-21 | 361 | 365 | 358 | 365 | 95,500 | 365 |
| 2005-12-20 | 360 | 361 | 357 | 360 | 49,500 | 360 |
| 2005-12-19 | 358 | 369 | 355 | 359 | 123,500 | 359 |
| 2005-12-16 | 354 | 360 | 351 | 357 | 268,500 | 357 |
| 2005-12-15 | 348 | 353 | 346 | 352 | 94,500 | 352 |
| 2005-12-14 | 346 | 348 | 343 | 344 | 80,000 | 344 |
| 2005-12-13 | 351 | 353 | 343 | 343 | 121,500 | 343 |
| 2005-12-12 | 347 | 353 | 342 | 350 | 252,500 | 350 |
| 2005-12-09 | 351 | 358 | 351 | 352 | 72,500 | 352 |
| 2005-12-08 | 367 | 367 | 348 | 350 | 121,000 | 350 |
| 2005-12-07 | 372 | 372 | 362 | 365 | 50,000 | 365 |
| 2005-12-06 | 372 | 373 | 365 | 372 | 29,500 | 372 |
| 2005-12-05 | 370 | 375 | 369 | 374 | 73,500 | 374 |
| 2005-12-02 | 355 | 365 | 355 | 364 | 70,000 | 364 |
| 2005-12-01 | 352 | 355 | 351 | 355 | 41,500 | 355 |
| 2005-11-30 | 353 | 353 | 350 | 352 | 15,500 | 352 |
| 2005-11-29 | 351 | 354 | 350 | 353 | 42,000 | 353 |
| 2005-11-28 | 354 | 359 | 350 | 350 | 83,500 | 350 |
| 2005-11-25 | 350 | 353 | 350 | 351 | 37,500 | 351 |
| 2005-11-24 | 350 | 354 | 347 | 349 | 46,500 | 349 |
| 2005-11-22 | 353 | 355 | 348 | 350 | 52,500 | 350 |
| 2005-11-21 | 350 | 350 | 348 | 349 | 35,000 | 349 |
| 2005-11-18 | 344 | 345 | 342 | 343 | 49,500 | 343 |
| 2005-11-17 | 344 | 346 | 343 | 345 | 11,000 | 345 |
| 2005-11-16 | 345 | 347 | 343 | 347 | 27,000 | 347 |
| 2005-11-15 | 346 | 349 | 342 | 347 | 52,000 | 347 |
| 2005-11-14 | 341 | 342 | 338 | 338 | 38,000 | 338 |
| 2005-11-11 | 338 | 343 | 338 | 341 | 12,000 | 341 |
| 2005-11-10 | 341 | 341 | 338 | 338 | 19,000 | 338 |
| 2005-11-09 | 345 | 347 | 338 | 341 | 66,000 | 341 |
| 2005-11-08 | 340 | 342 | 340 | 342 | 36,000 | 342 |
| 2005-11-07 | 340 | 341 | 338 | 340 | 27,000 | 340 |
| 2005-11-04 | 337 | 337 | 331 | 336 | 24,500 | 336 |
| 2005-11-02 | 334 | 339 | 330 | 330 | 118,500 | 330 |
| 2005-11-01 | 331 | 334 | 330 | 330 | 21,500 | 330 |
| 2005-10-31 | 331 | 336 | 330 | 330 | 24,000 | 330 |
| 2005-10-28 | 332 | 335 | 329 | 329 | 19,000 | 329 |
| 2005-10-27 | 329 | 333 | 328 | 332 | 11,500 | 332 |
| 2005-10-26 | 332 | 332 | 329 | 329 | 6,000 | 329 |
| 2005-10-25 | 334 | 334 | 331 | 331 | 7,000 | 331 |
| 2005-10-24 | 329 | 329 | 324 | 325 | 5,000 | 325 |
| 2005-10-21 | 329 | 333 | 328 | 333 | 11,000 | 333 |
| 2005-10-20 | 323 | 329 | 323 | 329 | 7,500 | 329 |
| 2005-10-19 | 325 | 329 | 323 | 329 | 24,500 | 329 |
| 2005-10-18 | 333 | 335 | 315 | 322 | 61,000 | 322 |
| 2005-10-17 | 333 | 334 | 332 | 333 | 42,000 | 333 |
| 2005-10-14 | 333 | 334 | 332 | 332 | 35,000 | 332 |
| 2005-10-13 | 335 | 335 | 333 | 333 | 11,000 | 333 |
| 2005-10-12 | 334 | 335 | 334 | 335 | 10,500 | 335 |
| 2005-10-11 | 331 | 335 | 331 | 335 | 16,500 | 335 |
| 2005-10-07 | 335 | 335 | 333 | 333 | 9,000 | 333 |
| 2005-10-06 | 336 | 336 | 335 | 335 | 20,500 | 335 |
| 2005-10-05 | 336 | 336 | 335 | 336 | 30,000 | 336 |
| 2005-10-04 | 336 | 340 | 335 | 339 | 15,000 | 339 |
| 2005-10-03 | 335 | 340 | 335 | 335 | 17,500 | 335 |
| 2005-09-30 | 332 | 335 | 331 | 334 | 17,500 | 334 |
| 2005-09-29 | 336 | 340 | 332 | 332 | 44,000 | 332 |
| 2005-09-28 | 348 | 348 | 334 | 335 | 25,500 | 335 |
| 2005-09-27 | 354 | 358 | 344 | 345 | 68,000 | 345 |
| 2005-09-26 | 345 | 372 | 342 | 353 | 326,500 | 353 |
| 2005-09-22 | 335 | 340 | 334 | 335 | 74,000 | 335 |
| 2005-09-21 | 333 | 345 | 331 | 333 | 117,500 | 333 |
| 2005-09-20 | 342 | 348 | 330 | 330 | 73,000 | 330 |
| 2005-09-16 | 345 | 346 | 342 | 342 | 46,000 | 342 |
| 2005-09-15 | 347 | 347 | 344 | 345 | 25,500 | 345 |
| 2005-09-14 | 347 | 348 | 346 | 347 | 19,000 | 347 |
| 2005-09-13 | 348 | 350 | 348 | 348 | 21,000 | 348 |
| 2005-09-12 | 346 | 355 | 345 | 346 | 34,500 | 346 |
| 2005-09-09 | 345 | 346 | 345 | 346 | 2,000 | 346 |
| 2005-09-08 | 350 | 354 | 344 | 345 | 17,500 | 345 |
| 2005-09-07 | 345 | 350 | 342 | 345 | 31,000 | 345 |
| 2005-09-06 | 348 | 351 | 345 | 345 | 26,000 | 345 |
| 2005-09-05 | 348 | 348 | 346 | 348 | 7,500 | 348 |
| 2005-09-02 | 348 | 358 | 338 | 348 | 24,500 | 348 |
| 2005-09-01 | 352 | 352 | 348 | 348 | 6,000 | 348 |
| 2005-08-31 | 351 | 354 | 349 | 350 | 16,000 | 350 |
| 2005-08-30 | 347 | 351 | 347 | 351 | 6,500 | 351 |
| 2005-08-29 | 354 | 354 | 351 | 352 | 5,500 | 352 |
| 2005-08-26 | 350 | 351 | 350 | 350 | 4,500 | 350 |
| 2005-08-25 | 351 | 352 | 350 | 350 | 5,000 | 350 |
| 2005-08-24 | 352 | 352 | 350 | 350 | 7,000 | 350 |
| 2005-08-23 | 350 | 355 | 350 | 350 | 20,000 | 350 |
| 2005-08-22 | 350 | 351 | 350 | 350 | 5,500 | 350 |
| 2005-08-19 | 352 | 353 | 352 | 352 | 10,000 | 352 |
| 2005-08-18 | 360 | 360 | 352 | 352 | 3,000 | 352 |
| 2005-08-17 | 364 | 364 | 355 | 355 | 4,500 | 355 |
| 2005-08-16 | 362 | 369 | 362 | 364 | 8,000 | 364 |
| 2005-08-15 | 358 | 362 | 358 | 362 | 6,000 | 362 |
| 2005-08-12 | 359 | 360 | 359 | 359 | 2,500 | 359 |
| 2005-08-11 | 362 | 362 | 359 | 359 | 3,000 | 359 |
| 2005-08-10 | 360 | 362 | 360 | 362 | 23,000 | 362 |
| 2005-08-09 | 351 | 359 | 351 | 359 | 3,500 | 359 |
| 2005-08-08 | 359 | 361 | 355 | 361 | 11,500 | 361 |
| 2005-08-05 | 351 | 351 | 351 | 351 | 6,500 | 351 |
| 2005-08-04 | 351 | 351 | 350 | 350 | 3,000 | 350 |
| 2005-08-03 | 352 | 356 | 352 | 355 | 6,500 | 355 |
| 2005-08-02 | 353 | 358 | 353 | 357 | 4,500 | 357 |
| 2005-08-01 | 350 | 363 | 349 | 356 | 20,000 | 356 |
| 2005-07-29 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 2005-07-28 | 346 | 346 | 342 | 342 | 12,500 | 342 |
| 2005-07-27 | 347 | 350 | 345 | 346 | 6,500 | 346 |
| 2005-07-26 | 346 | 348 | 345 | 345 | 12,500 | 345 |
| 2005-07-25 | 343 | 348 | 343 | 348 | 12,500 | 348 |
| 2005-07-22 | 343 | 345 | 342 | 342 | 9,500 | 342 |
| 2005-07-21 | 350 | 350 | 347 | 347 | 8,000 | 347 |
| 2005-07-20 | 360 | 366 | 355 | 355 | 12,500 | 355 |
| 2005-07-19 | 360 | 370 | 360 | 370 | 116,500 | 370 |
| 2005-07-15 | 376 | 376 | 368 | 370 | 111,000 | 370 |
| 2005-07-14 | 367 | 375 | 367 | 375 | 85,500 | 375 |
| 2005-07-13 | 375 | 380 | 372 | 372 | 134,500 | 372 |
| 2005-07-12 | 380 | 385 | 375 | 385 | 215,000 | 385 |
| 2005-07-11 | 364 | 387 | 364 | 380 | 94,000 | 380 |
| 2005-07-08 | 364 | 366 | 364 | 364 | 31,000 | 364 |
| 2005-07-07 | 365 | 365 | 363 | 365 | 25,500 | 365 |
| 2005-07-06 | 360 | 366 | 352 | 365 | 72,500 | 365 |
| 2005-07-05 | 350 | 361 | 350 | 357 | 42,500 | 357 |
| 2005-07-04 | 353 | 353 | 346 | 350 | 16,000 | 350 |
| 2005-07-01 | 342 | 353 | 342 | 353 | 69,500 | 353 |
| 2005-06-30 | 345 | 346 | 341 | 344 | 18,500 | 344 |
| 2005-06-29 | 333 | 344 | 333 | 344 | 11,500 | 344 |
| 2005-06-28 | 340 | 345 | 323 | 338 | 30,000 | 338 |
| 2005-06-27 | 342 | 345 | 339 | 345 | 26,500 | 345 |
| 2005-06-24 | 348 | 350 | 342 | 346 | 54,000 | 346 |
| 2005-06-23 | 336 | 349 | 336 | 349 | 84,500 | 349 |
| 2005-06-22 | 332 | 341 | 332 | 336 | 56,000 | 336 |
| 2005-06-21 | 318 | 330 | 318 | 330 | 52,500 | 330 |
| 2005-06-20 | 315 | 322 | 314 | 317 | 53,500 | 317 |
| 2005-06-17 | 313 | 316 | 313 | 315 | 13,000 | 315 |
| 2005-06-16 | 318 | 318 | 310 | 316 | 33,500 | 316 |
| 2005-06-15 | 320 | 321 | 310 | 316 | 63,000 | 316 |
| 2005-06-14 | 308 | 319 | 308 | 319 | 59,500 | 319 |
| 2005-06-13 | 302 | 305 | 301 | 305 | 21,000 | 305 |
| 2005-06-10 | 307 | 307 | 302 | 303 | 40,500 | 303 |
| 2005-06-09 | 314 | 314 | 305 | 305 | 2,000 | 305 |
| 2005-06-08 | 306 | 316 | 306 | 316 | 1,500 | 316 |
| 2005-06-07 | 308 | 308 | 305 | 305 | 12,000 | 305 |
| 2005-06-06 | 305 | 308 | 305 | 307 | 6,000 | 307 |
| 2005-06-03 | 308 | 308 | 301 | 305 | 12,500 | 305 |
| 2005-06-02 | 306 | 306 | 302 | 305 | 30,500 | 305 |
| 2005-06-01 | 305 | 310 | 305 | 305 | 20,500 | 305 |
| 2005-05-31 | 315 | 315 | 303 | 305 | 27,000 | 305 |
| 2005-05-30 | 305 | 306 | 302 | 305 | 29,500 | 305 |
| 2005-05-27 | 307 | 307 | 305 | 305 | 2,500 | 305 |
| 2005-05-26 | 310 | 310 | 305 | 305 | 3,500 | 305 |
| 2005-05-25 | 315 | 315 | 311 | 311 | 3,000 | 311 |
| 2005-05-24 | 320 | 320 | 315 | 315 | 4,000 | 315 |
| 2005-05-23 | 315 | 316 | 315 | 316 | 3,000 | 316 |
| 2005-05-20 | 316 | 316 | 315 | 315 | 4,500 | 315 |
| 2005-05-19 | 315 | 315 | 305 | 315 | 25,000 | 315 |
| 2005-05-18 | 319 | 319 | 311 | 315 | 7,000 | 315 |
| 2005-05-17 | 315 | 320 | 315 | 320 | 4,500 | 320 |
| 2005-05-16 | 326 | 335 | 310 | 310 | 14,000 | 310 |
| 2005-05-13 | 332 | 332 | 327 | 327 | 8,500 | 327 |
| 2005-05-12 | 328 | 328 | 327 | 327 | 6,500 | 327 |
| 2005-05-11 | 331 | 335 | 327 | 327 | 10,000 | 327 |
| 2005-05-10 | 340 | 340 | 336 | 336 | 10,500 | 336 |
| 2005-05-09 | 336 | 336 | 328 | 332 | 6,500 | 332 |
| 2005-05-06 | 340 | 340 | 331 | 337 | 16,500 | 337 |
| 2005-05-02 | 340 | 341 | 340 | 341 | 14,500 | 341 |
| 2005-04-28 | 348 | 348 | 340 | 340 | 3,000 | 340 |
| 2005-04-27 | 340 | 342 | 338 | 338 | 21,500 | 338 |
| 2005-04-26 | 349 | 350 | 340 | 340 | 5,500 | 340 |
| 2005-04-25 | 346 | 350 | 345 | 350 | 4,500 | 350 |
| 2005-04-22 | 340 | 350 | 336 | 346 | 26,000 | 346 |
| 2005-04-21 | 343 | 343 | 337 | 341 | 19,000 | 341 |
| 2005-04-20 | 349 | 349 | 341 | 341 | 2,000 | 341 |
| 2005-04-19 | 338 | 345 | 338 | 345 | 18,000 | 345 |
| 2005-04-18 | 335 | 341 | 328 | 338 | 29,000 | 338 |
| 2005-04-15 | 331 | 335 | 322 | 335 | 35,000 | 335 |
| 2005-04-14 | 337 | 340 | 329 | 335 | 38,500 | 335 |
| 2005-04-13 | 336 | 341 | 336 | 341 | 11,000 | 341 |
| 2005-04-12 | 337 | 342 | 335 | 335 | 17,000 | 335 |
| 2005-04-11 | 346 | 346 | 336 | 337 | 36,500 | 337 |
| 2005-04-08 | 346 | 346 | 342 | 346 | 26,500 | 346 |
| 2005-04-07 | 345 | 345 | 337 | 345 | 17,000 | 345 |
| 2005-04-06 | 337 | 346 | 337 | 345 | 25,500 | 345 |
| 2005-04-05 | 340 | 340 | 333 | 334 | 45,500 | 334 |
| 2005-04-04 | 343 | 352 | 340 | 345 | 18,500 | 345 |
| 2005-04-01 | 355 | 355 | 340 | 348 | 45,000 | 348 |
| 2005-03-31 | 364 | 365 | 364 | 365 | 6,500 | 365 |
| 2005-03-30 | 368 | 368 | 364 | 364 | 15,500 | 364 |
| 2005-03-29 | 365 | 368 | 355 | 365 | 18,000 | 365 |
| 2005-03-28 | 375 | 375 | 360 | 360 | 18,500 | 360 |
| 2005-03-25 | 371 | 375 | 370 | 375 | 34,000 | 375 |
| 2005-03-24 | 378 | 380 | 375 | 378 | 38,000 | 378 |
| 2005-03-23 | 383 | 385 | 370 | 370 | 92,000 | 370 |
| 2005-03-22 | 367 | 385 | 367 | 385 | 115,500 | 385 |
| 2005-03-18 | 370 | 374 | 365 | 371 | 54,500 | 371 |
| 2005-03-17 | 367 | 370 | 367 | 368 | 8,500 | 368 |
| 2005-03-16 | 371 | 374 | 366 | 371 | 59,500 | 371 |
| 2005-03-15 | 373 | 374 | 370 | 372 | 66,500 | 372 |
| 2005-03-14 | 366 | 371 | 365 | 369 | 58,500 | 369 |
| 2005-03-11 | 360 | 368 | 356 | 360 | 23,500 | 360 |
| 2005-03-10 | 366 | 366 | 360 | 360 | 20,500 | 360 |
| 2005-03-09 | 361 | 367 | 361 | 367 | 1,000 | 367 |
| 2005-03-08 | 365 | 365 | 363 | 363 | 11,000 | 363 |
| 2005-03-07 | 369 | 369 | 365 | 365 | 24,000 | 365 |
| 2005-03-04 | 370 | 373 | 365 | 369 | 40,000 | 369 |
| 2005-03-03 | 375 | 375 | 365 | 371 | 13,000 | 371 |
| 2005-03-02 | 374 | 378 | 365 | 370 | 82,000 | 370 |
| 2005-03-01 | 361 | 374 | 357 | 374 | 149,500 | 374 |
| 2005-02-28 | 350 | 375 | 349 | 361 | 177,000 | 361 |
| 2005-02-25 | 350 | 350 | 343 | 347 | 29,500 | 347 |
| 2005-02-24 | 354 | 354 | 342 | 349 | 33,500 | 349 |
| 2005-02-23 | 348 | 355 | 347 | 355 | 27,000 | 355 |
| 2005-02-22 | 344 | 358 | 344 | 350 | 84,000 | 350 |
| 2005-02-21 | 338 | 344 | 337 | 343 | 28,000 | 343 |
| 2005-02-18 | 339 | 341 | 337 | 341 | 7,000 | 341 |
| 2005-02-17 | 342 | 342 | 339 | 342 | 19,500 | 342 |
| 2005-02-16 | 338 | 342 | 336 | 342 | 25,000 | 342 |
| 2005-02-15 | 350 | 350 | 343 | 343 | 27,500 | 343 |
| 2005-02-14 | 335 | 349 | 333 | 339 | 49,000 | 339 |
| 2005-02-10 | 340 | 340 | 335 | 337 | 21,500 | 337 |
| 2005-02-09 | 339 | 343 | 333 | 333 | 9,000 | 333 |
| 2005-02-08 | 332 | 340 | 332 | 333 | 20,000 | 333 |
| 2005-02-07 | 330 | 333 | 330 | 330 | 29,000 | 330 |
| 2005-02-04 | 328 | 335 | 326 | 332 | 23,500 | 332 |
| 2005-02-03 | 332 | 337 | 332 | 335 | 11,500 | 335 |
| 2005-02-02 | 337 | 337 | 336 | 336 | 3,000 | 336 |
| 2005-02-01 | 329 | 337 | 329 | 335 | 10,500 | 335 |
| 2005-01-31 | 334 | 335 | 320 | 324 | 35,500 | 324 |
| 2005-01-28 | 340 | 340 | 333 | 339 | 13,500 | 339 |
| 2005-01-27 | 342 | 345 | 335 | 340 | 41,000 | 340 |
| 2005-01-26 | 327 | 350 | 326 | 344 | 96,500 | 344 |
| 2005-01-25 | 316 | 325 | 315 | 325 | 30,500 | 325 |
| 2005-01-24 | 313 | 315 | 313 | 313 | 14,000 | 313 |
| 2005-01-21 | 312 | 315 | 312 | 315 | 19,000 | 315 |
| 2005-01-20 | 314 | 315 | 314 | 315 | 11,500 | 315 |
| 2005-01-19 | 316 | 320 | 313 | 315 | 47,000 | 315 |
| 2005-01-18 | 318 | 320 | 314 | 314 | 11,500 | 314 |
| 2005-01-17 | 320 | 321 | 317 | 317 | 18,000 | 317 |
| 2005-01-14 | 317 | 319 | 315 | 315 | 17,500 | 315 |
| 2005-01-13 | 323 | 324 | 317 | 318 | 8,000 | 318 |
| 2005-01-12 | 317 | 321 | 317 | 321 | 10,500 | 321 |
| 2005-01-11 | 325 | 325 | 315 | 315 | 24,500 | 315 |
| 2005-01-07 | 319 | 321 | 316 | 321 | 8,500 | 321 |
| 2005-01-06 | 310 | 315 | 308 | 315 | 12,000 | 315 |
| 2005-01-05 | 315 | 315 | 310 | 315 | 9,000 | 315 |
| 2005-01-04 | 325 | 325 | 315 | 315 | 17,500 | 315 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1989-03-28]1株→1.2株
