8226 (株)理経 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 450 | 450 | 450 | 450 | 1,000 | 375 |
| 1992-12-25 | 445 | 445 | 445 | 445 | 6,000 | 370.83 |
| 1992-12-24 | 440 | 440 | 440 | 440 | 12,000 | 366.67 |
| 1992-12-22 | 450 | 450 | 448 | 448 | 3,000 | 373.33 |
| 1992-12-21 | 450 | 450 | 450 | 450 | 1,000 | 375 |
| 1992-12-17 | 450 | 450 | 450 | 450 | 1,000 | 375 |
| 1992-12-14 | 447 | 450 | 447 | 450 | 9,000 | 375 |
| 1992-12-11 | 449 | 450 | 442 | 442 | 5,000 | 368.33 |
| 1992-12-10 | 432 | 447 | 430 | 442 | 15,000 | 368.33 |
| 1992-12-08 | 431 | 431 | 430 | 430 | 2,000 | 358.33 |
| 1992-12-07 | 432 | 437 | 432 | 433 | 4,000 | 360.83 |
| 1992-12-04 | 440 | 440 | 432 | 432 | 11,000 | 360 |
| 1992-12-03 | 432 | 432 | 430 | 430 | 4,000 | 358.33 |
| 1992-12-02 | 432 | 432 | 431 | 431 | 3,000 | 359.17 |
| 1992-12-01 | 436 | 436 | 436 | 436 | 3,000 | 363.33 |
| 1992-11-26 | 450 | 450 | 431 | 431 | 3,000 | 359.17 |
| 1992-11-25 | 450 | 450 | 450 | 450 | 5,000 | 375 |
| 1992-11-24 | 450 | 450 | 450 | 450 | 1,000 | 375 |
| 1992-11-12 | 440 | 440 | 440 | 440 | 1,000 | 366.67 |
| 1992-11-10 | 456 | 456 | 456 | 456 | 1,000 | 380 |
| 1992-11-09 | 461 | 461 | 461 | 461 | 1,000 | 384.17 |
| 1992-10-29 | 481 | 481 | 481 | 481 | 1,000 | 400.83 |
| 1992-10-28 | 481 | 481 | 481 | 481 | 1,000 | 400.83 |
| 1992-10-27 | 481 | 481 | 481 | 481 | 1,000 | 400.83 |
| 1992-10-23 | 511 | 511 | 511 | 511 | 4,000 | 425.83 |
| 1992-10-02 | 501 | 501 | 501 | 501 | 1,000 | 417.50 |
| 1992-09-28 | 539 | 539 | 539 | 539 | 1,000 | 449.17 |
| 1992-09-25 | 529 | 529 | 529 | 529 | 3,000 | 440.83 |
| 1992-09-08 | 540 | 540 | 540 | 540 | 1,000 | 450 |
| 1992-09-04 | 541 | 541 | 541 | 541 | 2,000 | 450.83 |
| 1992-09-03 | 522 | 522 | 520 | 520 | 5,000 | 433.33 |
| 1992-09-01 | 545 | 550 | 540 | 550 | 21,000 | 458.33 |
| 1992-08-31 | 532 | 532 | 530 | 530 | 5,000 | 441.67 |
| 1992-08-28 | 512 | 522 | 512 | 522 | 13,000 | 435 |
| 1992-08-26 | 497 | 502 | 492 | 497 | 16,000 | 414.17 |
| 1992-08-24 | 482 | 482 | 482 | 482 | 1,000 | 401.67 |
| 1992-08-17 | 481 | 481 | 481 | 481 | 1,000 | 400.83 |
| 1992-08-12 | 481 | 481 | 481 | 481 | 1,000 | 400.83 |
| 1992-08-06 | 481 | 481 | 481 | 481 | 1,000 | 400.83 |
| 1992-07-30 | 480 | 480 | 480 | 480 | 6,000 | 400 |
| 1992-07-27 | 571 | 571 | 570 | 570 | 5,000 | 475 |
| 1992-07-09 | 610 | 610 | 610 | 610 | 1,000 | 508.33 |
| 1992-07-02 | 628 | 630 | 623 | 630 | 8,000 | 525 |
| 1992-07-01 | 628 | 628 | 628 | 628 | 1,000 | 523.33 |
| 1992-06-30 | 629 | 629 | 629 | 629 | 2,000 | 524.17 |
| 1992-06-26 | 610 | 610 | 610 | 610 | 8,000 | 508.33 |
| 1992-06-23 | 595 | 595 | 580 | 580 | 16,000 | 483.33 |
| 1992-06-22 | 595 | 595 | 595 | 595 | 6,000 | 495.83 |
| 1992-06-12 | 630 | 630 | 630 | 630 | 3,000 | 525 |
| 1992-06-10 | 630 | 630 | 615 | 615 | 4,000 | 512.50 |
| 1992-06-08 | 630 | 630 | 630 | 630 | 1,000 | 525 |
| 1992-05-27 | 660 | 660 | 650 | 650 | 5,000 | 541.67 |
| 1992-05-26 | 650 | 670 | 650 | 670 | 8,000 | 558.33 |
| 1992-05-25 | 635 | 640 | 635 | 640 | 18,000 | 533.33 |
| 1992-05-22 | 596 | 639 | 593 | 622 | 43,000 | 518.33 |
| 1992-05-21 | 591 | 591 | 591 | 591 | 1,000 | 492.50 |
| 1992-05-20 | 600 | 600 | 600 | 600 | 2,000 | 500 |
| 1992-05-19 | 611 | 611 | 600 | 600 | 9,000 | 500 |
| 1992-05-15 | 610 | 610 | 610 | 610 | 1,000 | 508.33 |
| 1992-05-14 | 600 | 600 | 600 | 600 | 2,000 | 500 |
| 1992-05-08 | 580 | 580 | 580 | 580 | 1,000 | 483.33 |
| 1992-04-24 | 600 | 600 | 580 | 580 | 6,000 | 483.33 |
| 1992-04-23 | 580 | 580 | 580 | 580 | 1,000 | 483.33 |
| 1992-04-21 | 590 | 590 | 580 | 580 | 3,000 | 483.33 |
| 1992-04-17 | 590 | 590 | 590 | 590 | 1,000 | 491.67 |
| 1992-04-16 | 581 | 587 | 581 | 587 | 3,000 | 489.17 |
| 1992-04-15 | 580 | 580 | 580 | 580 | 1,000 | 483.33 |
| 1992-04-14 | 580 | 580 | 580 | 580 | 1,000 | 483.33 |
| 1992-04-13 | 599 | 599 | 599 | 599 | 1,000 | 499.17 |
| 1992-04-10 | 600 | 600 | 600 | 600 | 35,000 | 500 |
| 1992-04-07 | 650 | 650 | 650 | 650 | 2,000 | 541.67 |
| 1992-03-31 | 739 | 739 | 739 | 739 | 1,000 | 615.83 |
| 1992-03-25 | 740 | 740 | 740 | 740 | 4,000 | 616.67 |
| 1992-03-11 | 740 | 740 | 740 | 740 | 2,000 | 616.67 |
| 1992-03-06 | 750 | 750 | 750 | 750 | 1,000 | 625 |
| 1992-03-05 | 779 | 779 | 779 | 779 | 1,000 | 649.17 |
| 1992-03-04 | 779 | 779 | 779 | 779 | 1,000 | 649.17 |
| 1992-02-28 | 780 | 780 | 780 | 780 | 2,000 | 650 |
| 1992-02-27 | 750 | 750 | 750 | 750 | 1,000 | 625 |
| 1992-02-20 | 780 | 780 | 780 | 780 | 1,000 | 650 |
| 1992-02-17 | 780 | 780 | 780 | 780 | 2,000 | 650 |
| 1992-02-14 | 780 | 780 | 780 | 780 | 2,000 | 650 |
| 1992-02-13 | 783 | 783 | 780 | 780 | 35,000 | 650 |
| 1992-02-12 | 781 | 781 | 781 | 781 | 19,000 | 650.83 |
| 1992-02-07 | 780 | 780 | 780 | 780 | 24,000 | 650 |
| 1992-02-06 | 775 | 775 | 775 | 775 | 10,000 | 645.83 |
| 1992-02-04 | 760 | 761 | 760 | 760 | 7,000 | 633.33 |
| 1992-01-24 | 730 | 730 | 730 | 730 | 4,000 | 608.33 |
| 1992-01-23 | 700 | 700 | 700 | 700 | 1,000 | 583.33 |
| 1992-01-17 | 749 | 749 | 749 | 749 | 2,000 | 624.17 |
| 1992-01-09 | 770 | 770 | 770 | 770 | 1,000 | 641.67 |
| 1992-01-06 | 790 | 790 | 790 | 790 | 1,000 | 658.33 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1989-03-28]1株→1.2株
