1. HOME >
  2. 株価時系列 >
  3. 8226 >
  4. 2020年

8226 (株)理経 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30206210204209203,400209
2020-12-29205211205208207,900208
2020-12-28210211201206398,900206
2020-12-25206214206210391,100210
2020-12-24207212203206729,300206
2020-12-23196205195202499,700202
2020-12-22207207192193886,700193
2020-12-21209209204206321,300206
2020-12-18208209204205400,800205
2020-12-17211213207209340,200209
2020-12-16207215205212601,300212
2020-12-152202212082091,035,100209
2020-12-14220223218219720,300219
2020-12-112312352162182,894,000218
2020-12-102222502192237,608,700223
2020-12-092122322122142,102,900214
2020-12-08204214204212176,000212
2020-12-07211211203206218,700206
2020-12-04209212205211307,400211
2020-12-03210213208210195,800210
2020-12-02212215211212126,900212
2020-12-01206214206213173,200213
2020-11-30212213205205266,300205
2020-11-27211216210212150,000212
2020-11-26214219213213175,200213
2020-11-25217220214214305,200214
2020-11-24220221217218163,300218
2020-11-2021421921421799,500217
2020-11-19214216212215224,000215
2020-11-18216219215216211,000216
2020-11-17223225216216282,700216
2020-11-16220226218224260,000224
2020-11-13225228220221211,500221
2020-11-12227232223227249,900227
2020-11-11220224216223232,000223
2020-11-10210224209220795,500220
2020-11-09246248241242380,800242
2020-11-06240243237242177,700242
2020-11-05242243235242235,300242
2020-11-04236240231239263,200239
2020-11-02233236227230294,400230
2020-10-30241244230232261,900232
2020-10-29231244231241232,000241
2020-10-28239250234239572,800239
2020-10-27235245233241241,700241
2020-10-26240249238241268,400241
2020-10-23244244230243428,600243
2020-10-22255255240244602,500244
2020-10-21260262255259358,500259
2020-10-20256266252262463,600262
2020-10-19248258239256820,300256
2020-10-16263265252254669,500254
2020-10-15270273258260798,500260
2020-10-14275283269271824,300271
2020-10-132772822692771,113,400277
2020-10-122912942792831,198,300283
2020-10-092843122822933,290,100293
2020-10-08274285271281837,400281
2020-10-07270284268273825,100273
2020-10-06279280266273839,700273
2020-10-052662872632791,818,600279
2020-10-022872912512593,637,200259
2020-09-303023212892944,775,000294
2020-09-293043212752996,815,100299
2020-09-2828835228530915,938,100309
2020-09-2527631327029012,580,500290
2020-09-242622722482604,524,400260
2020-09-2322730022727714,200,900277
2020-09-182112252102241,055,000224
2020-09-17212216209210391,500210
2020-09-16215221209210781,200210
2020-09-15206215204215491,400215
2020-09-14203207201204220,300204
2020-09-11201202199202201,900202
2020-09-10203204200201315,500201
2020-09-091982311982014,186,900201
2020-09-08201201198201136,000201
2020-09-07199200197199201,900199
2020-09-04195214195201917,400201
2020-09-03201202199201115,000201
2020-09-02201201198200150,000200
2020-09-01204204197202129,400202
2020-08-31196203196202247,500202
2020-08-28200202192193475,400193
2020-08-27200202197202117,000202
2020-08-26200201198200191,100200
2020-08-25196201196199217,000199
2020-08-24201201194195335,700195
2020-08-21202205199202610,300202
2020-08-201952291912086,035,100208
2020-08-19191200189194342,400194
2020-08-1818919118719095,200190
2020-08-1718918918618744,300187
2020-08-1418518818418879,300188
2020-08-13185187185185114,500185
2020-08-1218418418018489,000184
2020-08-1118218518118494,500184
2020-08-0718118418018153,700181
2020-08-0618518518118374,300183
2020-08-0517718417618464,100184
2020-08-04176182176179105,400179
2020-08-0317017717017671,700176
2020-07-31177177167171210,400171
2020-07-3017818017717954,400179
2020-07-29183184177177158,200177
2020-07-2818618718318381,000183
2020-07-2718618718418797,400187
2020-07-2218618718418653,800186
2020-07-2118218618218692,700186
2020-07-20182184181183106,100183
2020-07-17187188182184286,200184
2020-07-16190190187189137,500189
2020-07-15190192190191140,200191
2020-07-14192192187190179,700190
2020-07-13190193189192146,000192
2020-07-10191194187189150,000189
2020-07-09196197192192153,100192
2020-07-08188198188198246,200198
2020-07-07198198185189463,200189
2020-07-06190198190196160,900196
2020-07-03186193186191173,100191
2020-07-02202202186188423,300188
2020-07-01196201193197232,800197
2020-06-30195198191194115,100194
2020-06-29198198192193229,100193
2020-06-26201202197199154,300199
2020-06-25201203198200242,000200
2020-06-24209209200204308,000204
2020-06-23210210205207208,700207
2020-06-22206212203207206,400207
2020-06-19208210205207161,400207
2020-06-18209209202206318,600206
2020-06-17213216207210639,500210
2020-06-16198203198201154,600201
2020-06-15206207192193323,300193
2020-06-12192203191202443,600202
2020-06-11216217198203628,400203
2020-06-10215220214218212,300218
2020-06-09217218209218261,600218
2020-06-08212218209215349,300215
2020-06-05216216211214207,000214
2020-06-04211216208216445,100216
2020-06-03216216207208466,700208
2020-06-02225225214216559,000216
2020-06-01219223218222288,000222
2020-05-29218221214219299,400219
2020-05-28217219210216608,900216
2020-05-27220220215219423,200219
2020-05-262282332152221,146,500222
2020-05-252082232072221,400,700222
2020-05-22199208198204671,200204
2020-05-21199201192198552,400198
2020-05-20190200187196900,100196
2020-05-191892141841884,369,100188
2020-05-18177177174175129,500175
2020-05-15178181171176311,100176
2020-05-14178185176176338,600176
2020-05-13180180176177158,800177
2020-05-12178181178181190,600181
2020-05-11175180172178303,700178
2020-05-08174177169170401,700170
2020-05-07166175166173325,900173
2020-05-01167169164167304,600167
2020-04-30171172168169216,300169
2020-04-28168170164169244,000169
2020-04-27171174168168353,800168
2020-04-24167167160166230,100166
2020-04-23162168162165148,600165
2020-04-22168168155160339,500160
2020-04-21171181169170960,100170
2020-04-20169174166172306,700172
2020-04-17174175169169307,600169
2020-04-16163171163170200,900170
2020-04-15168169163167327,600167
2020-04-14162171160167465,700167
2020-04-13157161157159153,800159
2020-04-10159159150157213,900157
2020-04-09155161153160366,300160
2020-04-08149154143153486,100153
2020-04-07155155143149503,200149
2020-04-06136148135147331,300147
2020-04-03142143134135214,600135
2020-04-02143145139140195,400140
2020-04-01150152142143217,600143
2020-03-31153157147152345,100152
2020-03-30144155144153503,000153
2020-03-27152154148149411,200149
2020-03-26152155147149427,700149
2020-03-25161161153159653,700159
2020-03-24143154141152696,100152
2020-03-23138141133138267,200138
2020-03-19144145133138362,200138
2020-03-18143151139141500,100141
2020-03-17126142125139509,700139
2020-03-16136146134136526,200136
2020-03-13127137120131900,400131
2020-03-12142154142143671,500143
2020-03-11155164147147570,900147
2020-03-101381561331541,088,500154
2020-03-09163165148148869,200148
2020-03-06178180171172451,200172
2020-03-05183184179180267,800180
2020-03-04174183174180371,900180
2020-03-031941991771771,007,500177
2020-03-02170194170189997,500189
2020-02-281841871701751,330,500175
2020-02-27197204192193593,900193
2020-02-26203206193199750,700199
2020-02-25201208196206584,600206
2020-02-21207214207212324,000212
2020-02-20212214206207414,400207
2020-02-19213216209211474,300211
2020-02-18208218205211659,600211
2020-02-17209212205206634,200206
2020-02-14213215206212773,800212
2020-02-132342352142152,314,000215
2020-02-122102542052386,382,500238
2020-02-10204208201206769,900206
2020-02-07225227217220552,600220
2020-02-062162432152252,074,200225
2020-02-05218219214215443,900215
2020-02-04213222212215432,200215
2020-02-03212219211215543,900215
2020-01-31217223214218484,500218
2020-01-30223229209215984,900215
2020-01-29229229222224515,000224
2020-01-282302472252293,449,400229
2020-01-27227229221224903,700224
2020-01-242402462292351,484,600235
2020-01-232532542402421,256,100242
2020-01-22256259250255953,900255
2020-01-212632672542591,428,600259
2020-01-202562772542625,413,700262
2020-01-172772832462524,402,000252
2020-01-162822882662704,378,600270
2020-01-1529630826627811,351,700278
2020-01-1423531023529329,348,900293
2020-01-102252382252302,977,100230
2020-01-0923126622322613,164,700226
2020-01-0821328520324521,161,200245
2020-01-07207211203205743,700205
2020-01-061952221952114,124,500211

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