8226 (株)理経 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 269 | 278 | 268 | 276 | 258,000 | 276 |
| 2022-12-29 | 261 | 269 | 261 | 268 | 134,300 | 268 |
| 2022-12-28 | 266 | 267 | 262 | 264 | 319,400 | 264 |
| 2022-12-27 | 275 | 276 | 267 | 267 | 235,400 | 267 |
| 2022-12-26 | 284 | 284 | 275 | 275 | 176,000 | 275 |
| 2022-12-23 | 275 | 285 | 274 | 280 | 415,400 | 280 |
| 2022-12-22 | 270 | 284 | 269 | 279 | 403,300 | 279 |
| 2022-12-21 | 269 | 273 | 265 | 269 | 293,000 | 269 |
| 2022-12-20 | 271 | 287 | 266 | 271 | 808,700 | 271 |
| 2022-12-19 | 281 | 281 | 269 | 271 | 243,500 | 271 |
| 2022-12-16 | 272 | 284 | 271 | 280 | 527,600 | 280 |
| 2022-12-15 | 266 | 276 | 266 | 276 | 231,200 | 276 |
| 2022-12-14 | 266 | 271 | 266 | 268 | 95,300 | 268 |
| 2022-12-13 | 264 | 269 | 263 | 268 | 152,000 | 268 |
| 2022-12-12 | 267 | 267 | 263 | 263 | 106,400 | 263 |
| 2022-12-09 | 262 | 266 | 262 | 266 | 118,800 | 266 |
| 2022-12-08 | 264 | 268 | 260 | 260 | 150,900 | 260 |
| 2022-12-07 | 264 | 269 | 264 | 266 | 170,100 | 266 |
| 2022-12-06 | 262 | 266 | 259 | 266 | 156,800 | 266 |
| 2022-12-05 | 268 | 268 | 262 | 262 | 109,400 | 262 |
| 2022-12-02 | 267 | 268 | 261 | 268 | 156,600 | 268 |
| 2022-12-01 | 274 | 275 | 269 | 271 | 140,800 | 271 |
| 2022-11-30 | 276 | 276 | 272 | 272 | 104,100 | 272 |
| 2022-11-29 | 278 | 279 | 270 | 276 | 149,600 | 276 |
| 2022-11-28 | 280 | 282 | 278 | 280 | 82,700 | 280 |
| 2022-11-25 | 277 | 281 | 275 | 281 | 134,400 | 281 |
| 2022-11-24 | 274 | 280 | 274 | 277 | 140,000 | 277 |
| 2022-11-22 | 273 | 277 | 271 | 274 | 122,000 | 274 |
| 2022-11-21 | 288 | 299 | 272 | 273 | 744,700 | 273 |
| 2022-11-18 | 272 | 283 | 272 | 280 | 345,600 | 280 |
| 2022-11-17 | 271 | 275 | 270 | 274 | 73,200 | 274 |
| 2022-11-16 | 274 | 278 | 271 | 274 | 150,800 | 274 |
| 2022-11-15 | 265 | 274 | 264 | 272 | 152,200 | 272 |
| 2022-11-14 | 265 | 268 | 263 | 265 | 48,000 | 265 |
| 2022-11-11 | 260 | 268 | 260 | 268 | 106,500 | 268 |
| 2022-11-10 | 262 | 268 | 259 | 260 | 313,300 | 260 |
| 2022-11-09 | 267 | 267 | 261 | 261 | 103,900 | 261 |
| 2022-11-08 | 261 | 269 | 261 | 268 | 122,400 | 268 |
| 2022-11-07 | 264 | 264 | 261 | 263 | 107,500 | 263 |
| 2022-11-04 | 270 | 270 | 262 | 264 | 146,100 | 264 |
| 2022-11-02 | 271 | 271 | 267 | 267 | 74,100 | 267 |
| 2022-11-01 | 275 | 275 | 270 | 270 | 79,500 | 270 |
| 2022-10-31 | 269 | 275 | 268 | 275 | 93,700 | 275 |
| 2022-10-28 | 273 | 274 | 269 | 269 | 107,100 | 269 |
| 2022-10-27 | 273 | 275 | 269 | 271 | 164,700 | 271 |
| 2022-10-26 | 270 | 278 | 269 | 273 | 350,400 | 273 |
| 2022-10-25 | 263 | 269 | 263 | 268 | 141,800 | 268 |
| 2022-10-24 | 262 | 265 | 261 | 262 | 64,800 | 262 |
| 2022-10-21 | 263 | 265 | 260 | 260 | 61,300 | 260 |
| 2022-10-20 | 266 | 266 | 262 | 263 | 41,100 | 263 |
| 2022-10-19 | 272 | 272 | 265 | 265 | 158,000 | 265 |
| 2022-10-18 | 264 | 274 | 262 | 270 | 304,000 | 270 |
| 2022-10-17 | 258 | 263 | 258 | 263 | 71,200 | 263 |
| 2022-10-14 | 258 | 260 | 256 | 260 | 92,300 | 260 |
| 2022-10-13 | 261 | 261 | 255 | 255 | 96,300 | 255 |
| 2022-10-12 | 261 | 269 | 257 | 262 | 103,500 | 262 |
| 2022-10-11 | 265 | 265 | 261 | 261 | 76,100 | 261 |
| 2022-10-07 | 263 | 268 | 263 | 265 | 52,600 | 265 |
| 2022-10-06 | 259 | 267 | 259 | 265 | 100,800 | 265 |
| 2022-10-05 | 262 | 264 | 258 | 260 | 78,200 | 260 |
| 2022-10-04 | 261 | 265 | 259 | 262 | 176,700 | 262 |
| 2022-10-03 | 247 | 254 | 245 | 254 | 173,200 | 254 |
| 2022-09-30 | 251 | 253 | 249 | 250 | 103,200 | 250 |
| 2022-09-29 | 257 | 260 | 253 | 256 | 97,400 | 256 |
| 2022-09-28 | 254 | 256 | 249 | 255 | 142,200 | 255 |
| 2022-09-27 | 247 | 260 | 247 | 258 | 258,700 | 258 |
| 2022-09-26 | 254 | 256 | 246 | 246 | 205,900 | 246 |
| 2022-09-22 | 256 | 262 | 254 | 260 | 126,900 | 260 |
| 2022-09-21 | 257 | 260 | 251 | 260 | 211,400 | 260 |
| 2022-09-20 | 264 | 266 | 257 | 257 | 229,300 | 257 |
| 2022-09-16 | 265 | 267 | 260 | 261 | 170,700 | 261 |
| 2022-09-15 | 267 | 268 | 266 | 268 | 53,600 | 268 |
| 2022-09-14 | 268 | 270 | 265 | 266 | 124,400 | 266 |
| 2022-09-13 | 273 | 280 | 269 | 272 | 234,600 | 272 |
| 2022-09-12 | 273 | 276 | 271 | 272 | 61,500 | 272 |
| 2022-09-09 | 271 | 273 | 271 | 271 | 73,000 | 271 |
| 2022-09-08 | 273 | 276 | 270 | 270 | 104,800 | 270 |
| 2022-09-07 | 273 | 273 | 267 | 270 | 91,900 | 270 |
| 2022-09-06 | 271 | 274 | 269 | 270 | 46,500 | 270 |
| 2022-09-05 | 268 | 272 | 263 | 271 | 101,300 | 271 |
| 2022-09-02 | 275 | 276 | 269 | 272 | 191,000 | 272 |
| 2022-09-01 | 281 | 281 | 275 | 276 | 111,400 | 276 |
| 2022-08-31 | 280 | 284 | 279 | 279 | 112,300 | 279 |
| 2022-08-30 | 278 | 280 | 276 | 280 | 79,100 | 280 |
| 2022-08-29 | 272 | 278 | 270 | 278 | 152,700 | 278 |
| 2022-08-26 | 280 | 283 | 278 | 278 | 60,900 | 278 |
| 2022-08-25 | 279 | 282 | 279 | 280 | 79,600 | 280 |
| 2022-08-24 | 280 | 280 | 277 | 279 | 131,000 | 279 |
| 2022-08-23 | 283 | 283 | 279 | 280 | 119,100 | 280 |
| 2022-08-22 | 282 | 292 | 278 | 286 | 309,500 | 286 |
| 2022-08-19 | 284 | 287 | 282 | 282 | 122,400 | 282 |
| 2022-08-18 | 281 | 284 | 279 | 283 | 72,100 | 283 |
| 2022-08-17 | 279 | 286 | 278 | 283 | 214,100 | 283 |
| 2022-08-16 | 274 | 279 | 273 | 277 | 94,000 | 277 |
| 2022-08-15 | 272 | 275 | 268 | 272 | 145,100 | 272 |
| 2022-08-12 | 274 | 274 | 270 | 270 | 88,000 | 270 |
| 2022-08-10 | 272 | 275 | 267 | 272 | 271,200 | 272 |
| 2022-08-09 | 275 | 279 | 271 | 271 | 125,000 | 271 |
| 2022-08-08 | 271 | 279 | 267 | 275 | 346,900 | 275 |
| 2022-08-05 | 288 | 288 | 275 | 283 | 366,300 | 283 |
| 2022-08-04 | 285 | 288 | 282 | 288 | 119,100 | 288 |
| 2022-08-03 | 289 | 289 | 285 | 285 | 135,600 | 285 |
| 2022-08-02 | 292 | 292 | 287 | 287 | 150,300 | 287 |
| 2022-08-01 | 287 | 292 | 287 | 292 | 239,900 | 292 |
| 2022-07-29 | 293 | 293 | 290 | 291 | 187,300 | 291 |
| 2022-07-28 | 298 | 298 | 291 | 293 | 149,800 | 293 |
| 2022-07-27 | 295 | 297 | 294 | 296 | 131,500 | 296 |
| 2022-07-26 | 294 | 298 | 292 | 298 | 152,900 | 298 |
| 2022-07-25 | 295 | 295 | 290 | 294 | 187,600 | 294 |
| 2022-07-22 | 297 | 297 | 293 | 295 | 156,200 | 295 |
| 2022-07-21 | 295 | 298 | 293 | 297 | 213,500 | 297 |
| 2022-07-20 | 295 | 299 | 293 | 293 | 174,700 | 293 |
| 2022-07-19 | 295 | 295 | 290 | 293 | 145,500 | 293 |
| 2022-07-15 | 295 | 299 | 293 | 293 | 194,300 | 293 |
| 2022-07-14 | 290 | 296 | 288 | 295 | 174,800 | 295 |
| 2022-07-13 | 293 | 296 | 290 | 290 | 203,800 | 290 |
| 2022-07-12 | 299 | 299 | 293 | 294 | 230,900 | 294 |
| 2022-07-11 | 306 | 306 | 299 | 299 | 347,900 | 299 |
| 2022-07-08 | 299 | 305 | 296 | 305 | 324,000 | 305 |
| 2022-07-07 | 302 | 305 | 299 | 299 | 271,200 | 299 |
| 2022-07-06 | 310 | 311 | 299 | 301 | 681,300 | 301 |
| 2022-07-05 | 311 | 324 | 309 | 318 | 553,500 | 318 |
| 2022-07-04 | 320 | 321 | 304 | 311 | 375,800 | 311 |
| 2022-07-01 | 315 | 327 | 313 | 320 | 539,600 | 320 |
| 2022-06-30 | 321 | 333 | 315 | 315 | 832,800 | 315 |
| 2022-06-29 | 303 | 323 | 297 | 320 | 836,300 | 320 |
| 2022-06-28 | 299 | 311 | 297 | 308 | 294,600 | 308 |
| 2022-06-27 | 308 | 308 | 297 | 300 | 335,200 | 300 |
| 2022-06-24 | 315 | 316 | 306 | 306 | 349,700 | 306 |
| 2022-06-23 | 302 | 311 | 302 | 310 | 215,100 | 310 |
| 2022-06-22 | 315 | 316 | 301 | 305 | 367,500 | 305 |
| 2022-06-21 | 296 | 311 | 296 | 311 | 404,200 | 311 |
| 2022-06-20 | 303 | 308 | 287 | 292 | 771,200 | 292 |
| 2022-06-17 | 298 | 310 | 291 | 305 | 650,700 | 305 |
| 2022-06-16 | 317 | 319 | 307 | 311 | 552,400 | 311 |
| 2022-06-15 | 342 | 342 | 305 | 307 | 1,659,200 | 307 |
| 2022-06-14 | 337 | 347 | 332 | 344 | 1,046,500 | 344 |
| 2022-06-13 | 354 | 366 | 350 | 350 | 1,645,500 | 350 |
| 2022-06-10 | 343 | 370 | 333 | 361 | 4,477,700 | 361 |
| 2022-06-09 | 358 | 361 | 337 | 342 | 2,773,800 | 342 |
| 2022-06-08 | 332 | 362 | 329 | 346 | 11,369,800 | 346 |
| 2022-06-07 | 290 | 306 | 284 | 300 | 1,327,000 | 300 |
| 2022-06-06 | 275 | 293 | 275 | 290 | 932,000 | 290 |
| 2022-06-03 | 274 | 285 | 273 | 274 | 851,200 | 274 |
| 2022-06-02 | 269 | 272 | 266 | 268 | 264,200 | 268 |
| 2022-06-01 | 269 | 273 | 267 | 272 | 130,200 | 272 |
| 2022-05-31 | 273 | 274 | 269 | 269 | 317,500 | 269 |
| 2022-05-30 | 273 | 276 | 271 | 272 | 192,800 | 272 |
| 2022-05-27 | 272 | 272 | 267 | 269 | 142,000 | 269 |
| 2022-05-26 | 266 | 274 | 265 | 268 | 239,600 | 268 |
| 2022-05-25 | 276 | 276 | 268 | 268 | 340,000 | 268 |
| 2022-05-24 | 277 | 280 | 271 | 278 | 305,300 | 278 |
| 2022-05-23 | 275 | 284 | 274 | 282 | 377,700 | 282 |
| 2022-05-20 | 277 | 280 | 271 | 274 | 398,600 | 274 |
| 2022-05-19 | 262 | 278 | 262 | 278 | 419,200 | 278 |
| 2022-05-18 | 267 | 270 | 263 | 270 | 379,600 | 270 |
| 2022-05-17 | 252 | 260 | 250 | 260 | 237,200 | 260 |
| 2022-05-16 | 244 | 254 | 244 | 252 | 453,500 | 252 |
| 2022-05-13 | 238 | 246 | 238 | 243 | 227,900 | 243 |
| 2022-05-12 | 248 | 249 | 238 | 238 | 372,500 | 238 |
| 2022-05-11 | 250 | 253 | 245 | 252 | 233,100 | 252 |
| 2022-05-10 | 249 | 254 | 243 | 253 | 435,300 | 253 |
| 2022-05-09 | 260 | 264 | 251 | 251 | 355,900 | 251 |
| 2022-05-06 | 260 | 264 | 258 | 262 | 100,100 | 262 |
| 2022-05-02 | 260 | 261 | 256 | 261 | 212,500 | 261 |
| 2022-04-28 | 262 | 263 | 260 | 262 | 102,900 | 262 |
| 2022-04-27 | 264 | 265 | 259 | 263 | 235,400 | 263 |
| 2022-04-26 | 265 | 269 | 263 | 267 | 136,000 | 267 |
| 2022-04-25 | 265 | 269 | 262 | 264 | 181,700 | 264 |
| 2022-04-22 | 268 | 271 | 266 | 267 | 154,500 | 267 |
| 2022-04-21 | 271 | 274 | 268 | 271 | 161,200 | 271 |
| 2022-04-20 | 277 | 277 | 269 | 270 | 266,900 | 270 |
| 2022-04-19 | 274 | 277 | 269 | 276 | 282,600 | 276 |
| 2022-04-18 | 266 | 273 | 266 | 272 | 162,300 | 272 |
| 2022-04-15 | 268 | 272 | 265 | 269 | 113,800 | 269 |
| 2022-04-14 | 270 | 273 | 266 | 272 | 205,500 | 272 |
| 2022-04-13 | 263 | 271 | 260 | 270 | 225,500 | 270 |
| 2022-04-12 | 263 | 265 | 258 | 262 | 352,800 | 262 |
| 2022-04-11 | 277 | 278 | 267 | 267 | 453,700 | 267 |
| 2022-04-08 | 298 | 305 | 276 | 279 | 1,744,200 | 279 |
| 2022-04-07 | 277 | 286 | 273 | 286 | 429,000 | 286 |
| 2022-04-06 | 284 | 284 | 278 | 280 | 273,900 | 280 |
| 2022-04-05 | 280 | 287 | 280 | 287 | 326,800 | 287 |
| 2022-04-04 | 277 | 280 | 275 | 277 | 111,800 | 277 |
| 2022-04-01 | 277 | 280 | 271 | 277 | 201,600 | 277 |
| 2022-03-31 | 279 | 281 | 275 | 280 | 150,300 | 280 |
| 2022-03-30 | 276 | 279 | 272 | 277 | 156,700 | 277 |
| 2022-03-29 | 275 | 278 | 272 | 274 | 189,000 | 274 |
| 2022-03-28 | 286 | 286 | 274 | 274 | 263,000 | 274 |
| 2022-03-25 | 285 | 286 | 280 | 282 | 210,900 | 282 |
| 2022-03-24 | 277 | 283 | 276 | 282 | 207,800 | 282 |
| 2022-03-23 | 281 | 289 | 280 | 281 | 290,400 | 281 |
| 2022-03-22 | 283 | 286 | 275 | 280 | 293,700 | 280 |
| 2022-03-18 | 273 | 284 | 273 | 282 | 391,400 | 282 |
| 2022-03-17 | 279 | 282 | 272 | 272 | 548,500 | 272 |
| 2022-03-16 | 269 | 277 | 265 | 274 | 477,200 | 274 |
| 2022-03-15 | 267 | 276 | 265 | 266 | 370,300 | 266 |
| 2022-03-14 | 264 | 273 | 264 | 267 | 214,100 | 267 |
| 2022-03-11 | 262 | 266 | 259 | 262 | 156,700 | 262 |
| 2022-03-10 | 260 | 266 | 259 | 266 | 227,500 | 266 |
| 2022-03-09 | 250 | 259 | 248 | 251 | 303,400 | 251 |
| 2022-03-08 | 248 | 261 | 248 | 248 | 324,900 | 248 |
| 2022-03-07 | 258 | 259 | 249 | 256 | 453,200 | 256 |
| 2022-03-04 | 273 | 274 | 261 | 266 | 393,900 | 266 |
| 2022-03-03 | 285 | 285 | 273 | 277 | 243,900 | 277 |
| 2022-03-02 | 282 | 287 | 275 | 281 | 409,400 | 281 |
| 2022-03-01 | 274 | 287 | 273 | 283 | 403,000 | 283 |
| 2022-02-28 | 264 | 273 | 255 | 271 | 379,400 | 271 |
| 2022-02-25 | 250 | 265 | 248 | 261 | 511,100 | 261 |
| 2022-02-24 | 249 | 261 | 240 | 245 | 925,000 | 245 |
| 2022-02-22 | 248 | 258 | 247 | 250 | 355,600 | 250 |
| 2022-02-21 | 255 | 257 | 245 | 254 | 465,800 | 254 |
| 2022-02-18 | 260 | 263 | 255 | 258 | 534,000 | 258 |
| 2022-02-17 | 270 | 270 | 263 | 265 | 384,300 | 265 |
| 2022-02-16 | 275 | 275 | 268 | 269 | 267,500 | 269 |
| 2022-02-15 | 274 | 279 | 266 | 268 | 476,800 | 268 |
| 2022-02-14 | 262 | 280 | 260 | 271 | 870,000 | 271 |
| 2022-02-10 | 294 | 294 | 270 | 272 | 1,249,500 | 272 |
| 2022-02-09 | 279 | 324 | 274 | 286 | 5,557,800 | 286 |
| 2022-02-08 | 270 | 274 | 259 | 263 | 435,400 | 263 |
| 2022-02-07 | 290 | 290 | 268 | 268 | 675,600 | 268 |
| 2022-02-04 | 282 | 290 | 276 | 282 | 419,000 | 282 |
| 2022-02-03 | 293 | 293 | 282 | 283 | 377,400 | 283 |
| 2022-02-02 | 290 | 296 | 289 | 294 | 308,300 | 294 |
| 2022-02-01 | 290 | 296 | 285 | 288 | 382,900 | 288 |
| 2022-01-31 | 275 | 286 | 272 | 282 | 385,100 | 282 |
| 2022-01-28 | 269 | 274 | 264 | 270 | 427,900 | 270 |
| 2022-01-27 | 282 | 285 | 263 | 263 | 872,800 | 263 |
| 2022-01-26 | 271 | 286 | 270 | 282 | 509,500 | 282 |
| 2022-01-25 | 290 | 308 | 269 | 274 | 1,787,400 | 274 |
| 2022-01-24 | 284 | 295 | 282 | 292 | 305,100 | 292 |
| 2022-01-21 | 288 | 295 | 286 | 295 | 417,100 | 295 |
| 2022-01-20 | 288 | 297 | 283 | 295 | 606,000 | 295 |
| 2022-01-19 | 298 | 303 | 287 | 288 | 977,600 | 288 |
| 2022-01-18 | 313 | 319 | 302 | 303 | 769,600 | 303 |
| 2022-01-17 | 327 | 336 | 310 | 312 | 904,100 | 312 |
| 2022-01-14 | 325 | 325 | 315 | 320 | 537,400 | 320 |
| 2022-01-13 | 326 | 334 | 323 | 329 | 370,800 | 329 |
| 2022-01-12 | 328 | 340 | 326 | 326 | 720,300 | 326 |
| 2022-01-11 | 321 | 328 | 318 | 324 | 323,900 | 324 |
| 2022-01-07 | 313 | 323 | 306 | 321 | 600,100 | 321 |
| 2022-01-06 | 319 | 325 | 311 | 312 | 834,900 | 312 |
| 2022-01-05 | 341 | 347 | 325 | 325 | 1,332,400 | 325 |
| 2022-01-04 | 350 | 362 | 337 | 345 | 1,524,700 | 345 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1989-03-28]1株→1.2株
