1. HOME >
  2. 株価時系列 >
  3. 8226 >
  4. 2016年

8226 (株)理経 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30217224217219274,700219
2016-12-29217220217217105,700217
2016-12-28216220216219197,100219
2016-12-27218218212213308,200213
2016-12-2621721921621779,800217
2016-12-22219219216217168,000217
2016-12-21222227219219492,600219
2016-12-20216221215220245,700220
2016-12-1921521721321694,400216
2016-12-16218219214214222,700214
2016-12-15217220216219158,300219
2016-12-14220221217217197,500217
2016-12-13223224218219205,700219
2016-12-12223226219224430,600224
2016-12-09219225217223636,300223
2016-12-08222226217219401,900219
2016-12-07214223213221559,100221
2016-12-06212214211214125,700214
2016-12-0521121221021060,700210
2016-12-02213213210212113,100212
2016-12-01213215212213184,500213
2016-11-30212214211212143,800212
2016-11-29212215211212206,000212
2016-11-28212213210212142,900212
2016-11-25214214209211294,200211
2016-11-2421521521221399,200213
2016-11-22215215211213205,900213
2016-11-21217217212215222,900215
2016-11-18218219215215258,100215
2016-11-17213219213218461,900218
2016-11-16213217212213510,300213
2016-11-15211212208212175,800212
2016-11-14205212205210355,500210
2016-11-11211212204204450,400204
2016-11-102162202082121,405,200212
2016-11-092052191912013,355,500201
2016-11-08206206202203113,500203
2016-11-07201206198203190,700203
2016-11-04204205200200191,200200
2016-11-02210211205206304,400206
2016-11-01212213210210109,500210
2016-10-31212216212212204,400212
2016-10-28209212209212134,400212
2016-10-27210211208209139,400209
2016-10-26209213209210162,000210
2016-10-25211211208209174,900209
2016-10-24214215210210197,700210
2016-10-21217219213214168,100214
2016-10-20216220215218273,700218
2016-10-19213218211217411,900217
2016-10-17208211208210160,000210
2016-10-13213214210212326,500212
2016-10-12212218211213469,200213
2016-10-11211214210210178,900210
2016-10-07214214209210463,400210
2016-10-06217222214214522,400214
2016-10-05212218212215346,700215
2016-10-04214214210212243,700212
2016-10-03210222209215779,400215
2016-09-30209212208209194,600209
2016-09-29214218210212399,700212
2016-09-28209219209214767,100214
2016-09-27207211204210284,900210
2016-09-26216216209209417,900209
2016-09-23209217208216779,300216
2016-09-21208212207211346,000211
2016-09-20209217207207858,200207
2016-09-16210213205212794,300212
2016-09-152142202062091,457,300209
2016-09-142362362152162,172,900216
2016-09-132482502322364,502,200236
2016-09-1224425823124713,002,500247
2016-09-0927128323223823,855,800238
2016-09-081962471962478,042,900247
2016-09-07194198194197106,200197
2016-09-0619419819419678,700196
2016-09-0519219519119445,400194
2016-09-0219419519119163,800191
2016-09-01192196191194111,900194
2016-08-3119019219019241,600192
2016-08-3019119218919053,300190
2016-08-2919019118819135,900191
2016-08-2619119118818973,500189
2016-08-2519019219019123,700191
2016-08-2419019118919140,300191
2016-08-2319219218919177,300191
2016-08-2218919218819183,700191
2016-08-19189193187190227,400190
2016-08-18190195188188123,300188
2016-08-1719119419019257,500192
2016-08-16198199190192163,300192
2016-08-1519520019419768,500197
2016-08-1219519519319527,300195
2016-08-1019519619319537,600195
2016-08-0919319619319446,600194
2016-08-08192202191193324,000193
2016-08-0519619619219270,600192
2016-08-0419219619119671,600196
2016-08-0319219419119398,100193
2016-08-02191196191194128,100194
2016-08-01193195191192273,800192
2016-07-29190199187197556,900197
2016-07-28198201193194315,800194
2016-07-27200203198198278,800198
2016-07-26205205198202189,900202
2016-07-25208208203206111,700206
2016-07-2220620820520889,300208
2016-07-2120921020520998,100209
2016-07-20206209205207142,700207
2016-07-19211216204210414,400210
2016-07-15213215211214111,900214
2016-07-1421521721221588,000215
2016-07-13218220214216125,200216
2016-07-12220220215217111,700217
2016-07-11220220213217160,100217
2016-07-08213216204208141,700208
2016-07-07218220211211197,900211
2016-07-06215218211218148,800218
2016-07-05223223216221156,400221
2016-07-04228230219224358,400224
2016-07-01219224216221412,000221
2016-06-30217220213213273,100213
2016-06-29205216203213312,500213
2016-06-28195203193203144,200203
2016-06-27194202194200185,500200
2016-06-24206209182194669,100194
2016-06-23203204198204125,200204
2016-06-22208212202203248,200203
2016-06-21209214206212203,500212
2016-06-20202213202210165,500210
2016-06-17199206198200415,100200
2016-06-16206207194194309,800194
2016-06-15201211200208243,200208
2016-06-14216216201202417,200202
2016-06-13226227216217318,700217
2016-06-10235243228229549,000229
2016-06-09231238231236254,800236
2016-06-0823023322823386,400233
2016-06-07228232228230120,500230
2016-06-06228231224227193,700227
2016-06-03226234226231252,800231
2016-06-02234235225227179,200227
2016-06-01229235228234257,500234
2016-05-31226232226230147,700230
2016-05-30223228222226101,100226
2016-05-27227228222224137,400224
2016-05-26232233224227172,900227
2016-05-25234237230230315,900230
2016-05-24238238230231293,100231
2016-05-23226233221233243,400233
2016-05-20216228216224223,700224
2016-05-19214222212219222,000219
2016-05-18225228207210402,000210
2016-05-17218226216223199,400223
2016-05-16218223217220243,800220
2016-05-13228231221223224,000223
2016-05-12232236231231173,400231
2016-05-11234241232234381,400234
2016-05-10240241233236316,300236
2016-05-09237243235240731,100240
2016-05-06230235228233255,200233
2016-05-02225233220228253,700228
2016-04-28241241225229626,700229
2016-04-27221239218239989,100239
2016-04-26230232220221484,400221
2016-04-252312422262321,889,100232
2016-04-22223226216218412,400218
2016-04-21230233225226652,200226
2016-04-202262412222312,039,300231
2016-04-19215227214223921,800223
2016-04-18207225205218909,600218
2016-04-15208214208208359,800208
2016-04-14212214208208283,700208
2016-04-13210216209211210,200211
2016-04-12211214209209266,200209
2016-04-11204215199214552,100214
2016-04-08195207193204317,400204
2016-04-07197205195197241,200197
2016-04-06198200189193441,600193
2016-04-05212213198198388,400198
2016-04-04214219208212215,700212
2016-04-01223226215215243,000215
2016-03-31219225219222154,700222
2016-03-30223225218218186,400218
2016-03-29215228213223266,200223
2016-03-28223223214217264,200217
2016-03-25227228222223165,900223
2016-03-24222227220226215,700226
2016-03-23220227218223885,200223
2016-03-22240243236238310,000238
2016-03-18240240234238356,800238
2016-03-17247251238240731,400240
2016-03-16238246238243496,700243
2016-03-15249249240241641,000241
2016-03-142442542392491,859,200249
2016-03-11235242235237482,700237
2016-03-10244244236237765,100237
2016-03-092522562402442,746,900244
2016-03-082442532312442,201,700244
2016-03-07240248236240663,800240
2016-03-042422452372421,284,600242
2016-03-03233242232235726,400235
2016-03-022442522312353,332,000235
2016-03-01230234223230548,600230
2016-02-292212442202271,243,700227
2016-02-26227229216218442,900218
2016-02-25235236223226458,700226
2016-02-24230243225229724,100229
2016-02-232522522292351,965,800235
2016-02-222132632112538,619,100253
2016-02-19211215206211584,600211
2016-02-182252342162162,313,400216
2016-02-171962171962151,332,400215
2016-02-161952071912001,049,900200
2016-02-151902091861961,139,900196
2016-02-12192194180180911,200180
2016-02-102142221982041,363,700204
2016-02-092092252052111,480,000211
2016-02-082182342112221,747,900222
2016-02-052372382122151,622,700215
2016-02-042542562342341,726,200234
2016-02-032532752422464,340,400246
2016-02-022772892532565,438,800256
2016-02-0128831126126914,065,200269
2016-01-2929832227432224,820,100322
2016-01-2820228220124215,328,800242
2016-01-272102182022031,663,400203
2016-01-26201205198199604,600199
2016-01-25206212199206779,900206
2016-01-22206207195204897,200204
2016-01-212182261941941,661,300194
2016-01-202202442092102,624,400210
2016-01-192232372132191,246,900219
2016-01-182142492092222,048,200222
2016-01-152712922242305,526,100230
2016-01-1424329523127113,157,700271
2016-01-132402642272293,311,700229
2016-01-122442712222257,630,600225
2016-01-082702802422474,702,000247
2016-01-0726529723928815,861,700288
2016-01-0622529421423611,228,000236
2016-01-052002352002142,609,700214
2016-01-04197207196203548,400203

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