8226 (株)理経の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	75	75	74	75	11,000	75
2010-12-29	74	75	74	75	4,500	75
2010-12-28	74	75	73	75	21,500	75
2010-12-27	75	77	73	73	49,000	73
2010-12-24	76	78	76	76	32,500	76
2010-12-22	77	77	76	76	22,000	76
2010-12-21	75	77	75	77	39,500	77
2010-12-20	78	78	75	75	71,500	75
2010-12-17	80	81	78	79	34,500	79
2010-12-16	79	79	79	79	9,000	79
2010-12-15	78	79	78	79	19,000	79
2010-12-14	78	81	78	80	46,000	80
2010-12-13	79	79	77	78	29,000	78
2010-12-10	79	80	79	80	26,500	80
2010-12-09	79	80	79	80	18,500	80
2010-12-08	82	83	80	80	53,500	80
2010-12-07	83	84	81	81	52,000	81
2010-12-06	80	86	80	84	283,000	84
2010-12-03	76	80	76	79	102,000	79
2010-12-02	75	78	74	77	63,500	77
2010-12-01	74	76	74	75	16,000	75
2010-11-30	77	77	73	75	58,000	75
2010-11-29	74	79	74	79	39,000	79
2010-11-26	75	75	73	73	26,000	73
2010-11-25	77	77	74	76	23,500	76
2010-11-24	71	77	70	76	74,500	76
2010-11-22	73	73	72	72	9,000	72
2010-11-19	71	72	70	72	12,000	72
2010-11-18	70	71	69	70	25,000	70
2010-11-17	71	72	70	70	15,500	70
2010-11-16	72	72	69	71	30,000	71
2010-11-15	71	73	69	71	55,000	71
2010-11-12	71	73	70	71	14,000	71
2010-11-11	77	79	71	72	93,500	72
2010-11-10	69	75	69	73	110,000	73
2010-11-09	66	69	66	69	21,000	69
2010-11-08	65	68	65	66	39,000	66
2010-11-05	65	67	65	67	7,500	67
2010-11-04	65	67	65	67	12,000	67
2010-11-02	67	67	64	65	45,500	65
2010-11-01	68	69	68	69	4,500	69
2010-10-29	70	70	67	68	16,500	68
2010-10-28	68	70	68	69	3,000	69
2010-10-27	68	69	68	69	4,500	69
2010-10-26	68	70	67	67	31,500	67
2010-10-25	68	69	68	68	6,500	68
2010-10-22	68	68	67	67	10,500	67
2010-10-21	66	69	66	67	26,000	67
2010-10-20	66	67	65	66	11,500	66
2010-10-19	67	67	65	66	18,000	66
2010-10-18	67	67	64	66	22,500	66
2010-10-15	67	68	67	68	15,500	68
2010-10-14	67	68	66	67	16,500	67
2010-10-13	67	69	66	67	41,500	67
2010-10-12	69	69	67	69	27,500	69
2010-10-08	69	72	69	69	44,500	69
2010-10-07	70	70	68	68	15,500	68
2010-10-06	67	70	67	68	42,500	68
2010-10-05	70	71	67	67	96,000	67
2010-10-04	76	77	72	74	68,500	74
2010-10-01	76	78	74	75	29,500	75
2010-09-30	80	81	76	76	64,000	76
2010-09-29	77	78	74	78	73,500	78
2010-09-28	75	79	74	77	115,500	77
2010-09-27	76	76	73	73	72,500	73
2010-09-24	82	84	77	77	110,500	77
2010-09-22	77	79	75	79	93,000	79
2010-09-21	78	79	76	77	59,500	77
2010-09-17	78	80	78	79	27,000	79
2010-09-16	80	80	78	80	52,000	80
2010-09-15	85	85	80	82	165,500	82
2010-09-14	82	85	77	80	212,500	80
2010-09-13	89	92	80	83	394,000	83
2010-09-10	92	104	83	87	1,228,000	87
2010-09-09	119	124	84	87	2,117,000	87
2010-09-08	64	94	64	94	1,514,500	94
2010-09-07	63	64	63	64	20,000	64
2010-09-06	63	64	63	64	8,000	64
2010-09-03	62	63	62	62	6,000	62
2010-09-02	63	64	62	63	15,500	63
2010-09-01	65	65	64	64	6,000	64
2010-08-31	64	65	64	64	4,500	64
2010-08-30	63	64	63	64	6,000	64
2010-08-27	60	62	60	62	10,000	62
2010-08-26	60	62	60	61	46,000	61
2010-08-25	64	64	62	62	24,000	62
2010-08-24	65	66	64	64	6,000	64
2010-08-23	65	66	64	65	6,000	65
2010-08-20	64	64	63	63	8,500	63
2010-08-19	64	64	63	64	14,500	64
2010-08-17	62	63	62	63	2,500	63
2010-08-16	65	65	63	63	8,000	63
2010-08-13	64	64	63	64	9,000	64
2010-08-12	66	66	63	64	21,000	64
2010-08-11	66	66	65	66	7,500	66
2010-08-10	68	69	66	69	6,500	69
2010-08-09	69	69	69	69	3,000	69
2010-08-06	65	68	64	68	10,500	68
2010-08-05	65	66	65	66	4,500	66
2010-08-04	65	65	65	65	12,500	65
2010-08-03	67	67	67	67	4,000	67
2010-08-02	66	69	66	67	5,500	67
2010-07-30	66	66	65	65	1,500	65
2010-07-29	67	67	64	66	23,500	66
2010-07-28	67	67	67	67	14,000	67
2010-07-27	67	68	64	67	33,000	67
2010-07-26	67	68	67	67	2,000	67
2010-07-23	67	68	66	67	25,000	67
2010-07-22	67	67	66	67	6,500	67
2010-07-21	67	67	66	67	12,000	67
2010-07-20	67	67	65	66	8,000	66
2010-07-16	67	68	66	67	23,000	67
2010-07-15	68	68	67	67	18,500	67
2010-07-14	69	70	66	67	23,000	67
2010-07-13	69	70	68	68	5,500	68
2010-07-12	70	70	69	70	3,500	70
2010-07-09	70	70	70	70	4,000	70
2010-07-08	69	70	69	69	6,500	69
2010-07-07	69	69	68	68	3,500	68
2010-07-06	68	70	68	70	31,500	70
2010-07-05	68	68	68	68	7,000	68
2010-07-02	66	67	66	67	10,500	67
2010-07-01	67	67	65	65	29,500	65
2010-06-30	69	69	68	68	18,500	68
2010-06-29	70	71	70	71	3,500	71
2010-06-28	72	72	70	70	17,000	70
2010-06-25	74	75	72	72	31,000	72
2010-06-24	74	75	74	74	8,500	74
2010-06-23	74	74	74	74	1,000	74
2010-06-22	75	76	74	74	29,500	74
2010-06-21	74	75	73	75	10,000	75
2010-06-18	72	74	71	74	18,500	74
2010-06-17	72	73	72	72	29,000	72
2010-06-16	70	73	70	72	35,000	72
2010-06-15	71	71	69	70	26,000	70
2010-06-14	71	73	71	71	31,500	71
2010-06-11	72	72	70	71	9,500	71
2010-06-10	69	71	69	71	12,500	71
2010-06-09	70	71	67	69	36,500	69
2010-06-08	70	72	70	71	4,000	71
2010-06-07	70	71	70	71	7,000	71
2010-06-04	74	75	73	74	8,500	74
2010-06-03	73	75	73	75	5,000	75
2010-06-02	74	74	72	73	6,000	73
2010-06-01	75	76	75	75	3,000	75
2010-05-31	74	76	73	76	26,500	76
2010-05-28	73	73	72	73	4,000	73
2010-05-27	69	71	69	71	10,000	71
2010-05-26	68	69	68	69	11,000	69
2010-05-25	70	71	69	69	31,000	69
2010-05-24	70	71	70	70	12,000	70
2010-05-21	72	72	67	69	70,500	69
2010-05-20	73	73	72	73	7,500	73
2010-05-19	76	76	71	74	33,500	74
2010-05-18	77	78	75	76	17,500	76
2010-05-17	78	78	77	77	47,000	77
2010-05-14	80	80	79	79	27,500	79
2010-05-13	78	81	78	81	15,000	81
2010-05-12	78	78	78	78	8,500	78
2010-05-11	82	83	79	80	32,500	80
2010-05-10	84	84	81	81	10,000	81
2010-05-07	77	80	76	80	36,500	80
2010-05-06	84	86	82	84	69,500	84
2010-04-30	89	92	89	90	25,500	90
2010-04-28	92	92	87	91	43,500	91
2010-04-27	94	94	89	92	82,500	92
2010-04-26	94	102	92	94	554,500	94
2010-04-23	81	89	80	89	178,500	89
2010-04-22	80	80	78	79	21,500	79
2010-04-21	80	81	79	80	42,000	80
2010-04-20	79	81	78	79	18,500	79
2010-04-19	80	80	78	78	36,000	78
2010-04-16	83	83	80	80	39,500	80
2010-04-15	81	83	81	83	32,000	83
2010-04-14	80	81	80	81	41,500	81
2010-04-13	84	84	80	82	129,000	82
2010-04-12	78	83	78	80	47,500	80
2010-04-09	77	77	76	77	34,500	77
2010-04-08	76	77	75	77	49,500	77
2010-04-07	77	77	76	76	15,500	76
2010-04-06	78	79	76	76	20,500	76
2010-04-05	80	80	77	77	35,500	77
2010-04-02	80	81	78	78	21,500	78
2010-04-01	77	82	77	78	41,000	78
2010-03-31	78	79	76	77	79,500	77
2010-03-30	72	77	72	77	89,000	77
2010-03-29	72	73	72	73	16,000	73
2010-03-26	73	73	72	73	16,500	73
2010-03-25	73	74	73	73	23,000	73
2010-03-24	71	73	71	72	25,500	72
2010-03-23	72	72	70	71	44,000	71
2010-03-19	72	74	72	74	16,000	74
2010-03-18	75	76	73	73	21,500	73
2010-03-17	74	75	74	74	23,000	74
2010-03-16	73	73	71	73	10,500	73
2010-03-15	72	73	71	73	17,500	73
2010-03-12	70	72	70	72	12,000	72
2010-03-11	70	70	70	70	13,000	70
2010-03-10	69	70	69	69	45,000	69
2010-03-09	70	70	69	70	15,000	70
2010-03-08	68	70	68	70	14,000	70
2010-03-05	68	69	68	68	11,500	68
2010-03-04	68	69	68	69	14,000	69
2010-03-03	69	71	69	70	12,000	70
2010-03-02	70	71	70	71	9,500	71
2010-03-01	71	72	69	71	24,500	71
2010-02-26	70	70	69	70	8,000	70
2010-02-25	70	71	70	70	9,500	70
2010-02-24	69	71	69	70	15,500	70
2010-02-23	70	71	70	70	19,000	70
2010-02-22	70	71	70	71	10,500	71
2010-02-19	72	72	70	71	57,000	71
2010-02-18	72	72	71	72	16,500	72
2010-02-17	72	72	72	72	6,000	72
2010-02-16	71	73	71	72	23,500	72
2010-02-15	71	72	70	71	15,000	71
2010-02-12	70	70	70	70	9,000	70
2010-02-10	70	71	70	71	17,000	71
2010-02-09	71	71	69	70	14,500	70
2010-02-08	71	71	70	71	19,000	71
2010-02-05	72	73	71	72	33,500	72
2010-02-04	74	74	72	73	18,500	73
2010-02-03	74	74	72	73	37,500	73
2010-02-02	76	76	73	74	58,500	74
2010-02-01	80	85	74	76	161,000	76
2010-01-29	73	95	73	75	924,500	75
2010-01-28	70	76	70	73	66,000	73
2010-01-27	72	72	70	71	18,000	71
2010-01-26	71	73	70	72	22,000	72
2010-01-25	73	73	72	72	20,000	72
2010-01-22	73	73	73	73	9,500	73
2010-01-21	73	75	73	74	23,000	74
2010-01-20	74	74	74	74	19,000	74
2010-01-19	77	77	73	74	42,000	74
2010-01-18	78	79	77	77	44,500	77
2010-01-15	82	82	76	78	63,500	78
2010-01-14	75	80	75	80	59,500	80
2010-01-13	76	76	73	74	70,000	74
2010-01-12	74	76	73	76	60,000	76
2010-01-08	70	72	70	72	22,500	72
2010-01-07	70	73	70	70	56,000	70
2010-01-06	68	72	67	69	26,000	69
2010-01-05	67	70	66	68	34,500	68
2010-01-04	69	69	69	69	5,000	69

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 [2010年度]

8226 (株)理経の時系列データ [2010年度]