8226 (株)理経 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 501 | 501 | 501 | 501 | 1,000 | 417.50 |
| 1993-12-27 | 510 | 510 | 501 | 501 | 5,000 | 417.50 |
| 1993-12-24 | 515 | 515 | 510 | 510 | 9,000 | 425 |
| 1993-12-22 | 510 | 510 | 510 | 510 | 5,000 | 425 |
| 1993-12-17 | 521 | 534 | 521 | 534 | 3,000 | 445 |
| 1993-12-16 | 510 | 511 | 510 | 511 | 9,000 | 425.83 |
| 1993-12-15 | 515 | 515 | 510 | 510 | 11,000 | 425 |
| 1993-12-14 | 520 | 520 | 520 | 520 | 5,000 | 433.33 |
| 1993-12-13 | 520 | 520 | 520 | 520 | 4,000 | 433.33 |
| 1993-12-10 | 500 | 502 | 500 | 500 | 13,000 | 416.67 |
| 1993-12-08 | 525 | 525 | 520 | 520 | 2,000 | 433.33 |
| 1993-12-07 | 525 | 525 | 525 | 525 | 1,000 | 437.50 |
| 1993-12-06 | 545 | 545 | 545 | 545 | 6,000 | 454.17 |
| 1993-12-03 | 539 | 539 | 530 | 530 | 5,000 | 441.67 |
| 1993-12-02 | 512 | 516 | 512 | 515 | 14,000 | 429.17 |
| 1993-12-01 | 510 | 511 | 510 | 511 | 9,000 | 425.83 |
| 1993-11-25 | 569 | 569 | 569 | 569 | 4,000 | 474.17 |
| 1993-11-18 | 599 | 599 | 599 | 599 | 4,000 | 499.17 |
| 1993-11-17 | 599 | 599 | 599 | 599 | 5,000 | 499.17 |
| 1993-11-16 | 599 | 599 | 599 | 599 | 2,000 | 499.17 |
| 1993-11-15 | 599 | 599 | 595 | 599 | 4,000 | 499.17 |
| 1993-11-12 | 599 | 599 | 599 | 599 | 3,000 | 499.17 |
| 1993-11-09 | 649 | 649 | 649 | 649 | 1,000 | 540.83 |
| 1993-11-08 | 659 | 659 | 659 | 659 | 1,000 | 549.17 |
| 1993-11-04 | 669 | 669 | 669 | 669 | 1,000 | 557.50 |
| 1993-11-01 | 689 | 689 | 689 | 689 | 1,000 | 574.17 |
| 1993-10-29 | 697 | 697 | 697 | 697 | 1,000 | 580.83 |
| 1993-10-28 | 698 | 698 | 698 | 698 | 10,000 | 581.67 |
| 1993-10-27 | 700 | 700 | 698 | 698 | 4,000 | 581.67 |
| 1993-10-25 | 728 | 728 | 714 | 715 | 7,000 | 595.83 |
| 1993-10-21 | 729 | 729 | 729 | 729 | 1,000 | 607.50 |
| 1993-10-20 | 728 | 728 | 728 | 728 | 2,000 | 606.67 |
| 1993-10-15 | 730 | 730 | 730 | 730 | 1,000 | 608.33 |
| 1993-10-14 | 740 | 740 | 740 | 740 | 2,000 | 616.67 |
| 1993-10-08 | 763 | 770 | 763 | 770 | 5,000 | 641.67 |
| 1993-10-07 | 770 | 770 | 770 | 770 | 2,000 | 641.67 |
| 1993-10-06 | 790 | 790 | 790 | 790 | 2,000 | 658.33 |
| 1993-10-05 | 800 | 800 | 800 | 800 | 2,000 | 666.67 |
| 1993-10-04 | 800 | 800 | 800 | 800 | 2,000 | 666.67 |
| 1993-09-29 | 770 | 770 | 770 | 770 | 2,000 | 641.67 |
| 1993-09-27 | 780 | 780 | 780 | 780 | 2,000 | 650 |
| 1993-09-24 | 819 | 819 | 800 | 800 | 3,000 | 666.67 |
| 1993-09-21 | 828 | 828 | 828 | 828 | 2,000 | 690 |
| 1993-09-20 | 859 | 859 | 828 | 828 | 42,000 | 690 |
| 1993-09-17 | 859 | 859 | 859 | 859 | 30,000 | 715.83 |
| 1993-09-13 | 860 | 870 | 860 | 870 | 2,000 | 725 |
| 1993-09-10 | 860 | 860 | 860 | 860 | 1,000 | 716.67 |
| 1993-09-09 | 890 | 890 | 890 | 890 | 1,000 | 741.67 |
| 1993-09-08 | 880 | 905 | 880 | 890 | 6,000 | 741.67 |
| 1993-09-07 | 890 | 890 | 890 | 890 | 6,000 | 741.67 |
| 1993-09-06 | 880 | 880 | 859 | 870 | 15,000 | 725 |
| 1993-09-03 | 879 | 880 | 879 | 880 | 8,000 | 733.33 |
| 1993-09-02 | 850 | 869 | 850 | 869 | 5,000 | 724.17 |
| 1993-09-01 | 845 | 850 | 845 | 850 | 7,000 | 708.33 |
| 1993-08-31 | 840 | 847 | 840 | 847 | 2,000 | 705.83 |
| 1993-08-30 | 829 | 830 | 829 | 830 | 4,000 | 691.67 |
| 1993-08-27 | 830 | 830 | 825 | 825 | 2,000 | 687.50 |
| 1993-08-26 | 839 | 839 | 839 | 839 | 2,000 | 699.17 |
| 1993-08-24 | 800 | 800 | 800 | 800 | 1,000 | 666.67 |
| 1993-08-19 | 812 | 812 | 812 | 812 | 4,000 | 676.67 |
| 1993-08-18 | 850 | 850 | 841 | 841 | 2,000 | 700.83 |
| 1993-08-17 | 852 | 852 | 852 | 852 | 1,000 | 710 |
| 1993-08-13 | 851 | 851 | 851 | 851 | 1,000 | 709.17 |
| 1993-08-12 | 830 | 850 | 830 | 849 | 27,000 | 707.50 |
| 1993-08-11 | 825 | 830 | 825 | 830 | 16,000 | 691.67 |
| 1993-08-09 | 830 | 830 | 820 | 820 | 25,000 | 683.33 |
| 1993-08-06 | 820 | 820 | 820 | 820 | 1,000 | 683.33 |
| 1993-08-05 | 815 | 815 | 810 | 810 | 8,000 | 675 |
| 1993-08-04 | 815 | 815 | 815 | 815 | 2,000 | 679.17 |
| 1993-08-03 | 815 | 815 | 815 | 815 | 3,000 | 679.17 |
| 1993-08-02 | 830 | 830 | 830 | 830 | 2,000 | 691.67 |
| 1993-07-30 | 830 | 830 | 830 | 830 | 1,000 | 691.67 |
| 1993-07-29 | 820 | 820 | 820 | 820 | 2,000 | 683.33 |
| 1993-07-28 | 801 | 801 | 801 | 801 | 1,000 | 667.50 |
| 1993-07-27 | 790 | 800 | 790 | 800 | 5,000 | 666.67 |
| 1993-07-23 | 800 | 800 | 800 | 800 | 2,000 | 666.67 |
| 1993-07-22 | 780 | 780 | 780 | 780 | 3,000 | 650 |
| 1993-07-21 | 790 | 790 | 780 | 780 | 3,000 | 650 |
| 1993-07-20 | 810 | 810 | 790 | 790 | 2,000 | 658.33 |
| 1993-07-19 | 820 | 820 | 820 | 820 | 4,000 | 683.33 |
| 1993-07-16 | 840 | 840 | 820 | 820 | 3,000 | 683.33 |
| 1993-07-15 | 839 | 839 | 839 | 839 | 1,000 | 699.17 |
| 1993-07-12 | 851 | 851 | 851 | 851 | 2,000 | 709.17 |
| 1993-07-01 | 839 | 841 | 839 | 841 | 4,000 | 700.83 |
| 1993-06-28 | 899 | 899 | 885 | 885 | 3,000 | 737.50 |
| 1993-06-25 | 900 | 900 | 900 | 900 | 7,000 | 750 |
| 1993-06-23 | 860 | 881 | 860 | 881 | 7,000 | 734.17 |
| 1993-06-16 | 945 | 945 | 945 | 945 | 9,000 | 787.50 |
| 1993-06-15 | 969 | 974 | 955 | 955 | 36,000 | 795.83 |
| 1993-06-14 | 960 | 970 | 960 | 960 | 41,000 | 800 |
| 1993-06-11 | 955 | 960 | 950 | 960 | 14,000 | 800 |
| 1993-06-10 | 970 | 975 | 960 | 970 | 30,000 | 808.33 |
| 1993-06-08 | 932 | 960 | 931 | 960 | 75,000 | 800 |
| 1993-06-07 | 929 | 931 | 929 | 931 | 5,000 | 775.83 |
| 1993-06-04 | 916 | 917 | 915 | 915 | 9,000 | 762.50 |
| 1993-06-03 | 913 | 914 | 912 | 914 | 6,000 | 761.67 |
| 1993-06-02 | 910 | 910 | 910 | 910 | 16,000 | 758.33 |
| 1993-06-01 | 939 | 939 | 910 | 910 | 23,000 | 758.33 |
| 1993-05-31 | 910 | 940 | 910 | 940 | 34,000 | 783.33 |
| 1993-05-28 | 905 | 920 | 905 | 910 | 42,000 | 758.33 |
| 1993-05-27 | 920 | 920 | 900 | 900 | 42,000 | 750 |
| 1993-05-26 | 900 | 900 | 900 | 900 | 19,000 | 750 |
| 1993-05-25 | 860 | 870 | 860 | 860 | 14,000 | 716.67 |
| 1993-05-24 | 815 | 835 | 815 | 830 | 26,000 | 691.67 |
| 1993-05-21 | 823 | 823 | 800 | 800 | 15,000 | 666.67 |
| 1993-05-20 | 813 | 814 | 810 | 813 | 9,000 | 677.50 |
| 1993-05-19 | 810 | 810 | 810 | 810 | 6,000 | 675 |
| 1993-05-17 | 880 | 880 | 880 | 880 | 6,000 | 733.33 |
| 1993-05-14 | 910 | 910 | 904 | 904 | 17,000 | 753.33 |
| 1993-05-13 | 929 | 929 | 914 | 920 | 30,000 | 766.67 |
| 1993-05-12 | 890 | 940 | 890 | 940 | 76,000 | 783.33 |
| 1993-05-11 | 871 | 881 | 870 | 880 | 33,000 | 733.33 |
| 1993-05-10 | 860 | 885 | 860 | 870 | 24,000 | 725 |
| 1993-05-07 | 850 | 860 | 850 | 860 | 12,000 | 716.67 |
| 1993-05-06 | 851 | 860 | 840 | 860 | 17,000 | 716.67 |
| 1993-04-30 | 813 | 813 | 803 | 813 | 8,000 | 677.50 |
| 1993-04-28 | 801 | 813 | 801 | 813 | 17,000 | 677.50 |
| 1993-04-27 | 760 | 765 | 760 | 765 | 5,000 | 637.50 |
| 1993-04-26 | 750 | 751 | 749 | 750 | 8,000 | 625 |
| 1993-04-23 | 740 | 750 | 740 | 750 | 19,000 | 625 |
| 1993-04-22 | 805 | 805 | 770 | 770 | 24,000 | 641.67 |
| 1993-04-21 | 836 | 836 | 814 | 815 | 50,000 | 679.17 |
| 1993-04-16 | 929 | 950 | 925 | 946 | 132,000 | 788.33 |
| 1993-04-15 | 909 | 909 | 909 | 909 | 151,000 | 757.50 |
| 1993-04-13 | 660 | 729 | 660 | 729 | 141,000 | 607.50 |
| 1993-04-12 | 620 | 629 | 620 | 629 | 95,000 | 524.17 |
| 1993-04-08 | 540 | 550 | 537 | 550 | 17,000 | 458.33 |
| 1993-04-07 | 536 | 536 | 536 | 536 | 3,000 | 446.67 |
| 1993-04-06 | 546 | 550 | 536 | 536 | 9,000 | 446.67 |
| 1993-04-05 | 536 | 539 | 536 | 536 | 7,000 | 446.67 |
| 1993-04-02 | 540 | 540 | 535 | 535 | 6,000 | 445.83 |
| 1993-04-01 | 532 | 540 | 530 | 533 | 8,000 | 444.17 |
| 1993-03-31 | 545 | 549 | 540 | 540 | 4,000 | 450 |
| 1993-03-30 | 560 | 560 | 540 | 540 | 7,000 | 450 |
| 1993-03-29 | 530 | 550 | 525 | 550 | 29,000 | 458.33 |
| 1993-03-26 | 500 | 520 | 500 | 520 | 14,000 | 433.33 |
| 1993-03-25 | 510 | 510 | 505 | 509 | 15,000 | 424.17 |
| 1993-03-24 | 500 | 500 | 500 | 500 | 3,000 | 416.67 |
| 1993-03-23 | 520 | 520 | 510 | 510 | 8,000 | 425 |
| 1993-03-22 | 482 | 510 | 482 | 510 | 12,000 | 425 |
| 1993-03-19 | 470 | 475 | 470 | 475 | 6,000 | 395.83 |
| 1993-03-18 | 470 | 470 | 470 | 470 | 2,000 | 391.67 |
| 1993-03-16 | 451 | 451 | 450 | 450 | 7,000 | 375 |
| 1993-03-15 | 463 | 463 | 450 | 450 | 17,000 | 375 |
| 1993-03-12 | 460 | 468 | 460 | 468 | 11,000 | 390 |
| 1993-03-11 | 460 | 460 | 459 | 459 | 4,000 | 382.50 |
| 1993-03-10 | 460 | 460 | 459 | 459 | 3,000 | 382.50 |
| 1993-03-09 | 455 | 460 | 450 | 450 | 19,000 | 375 |
| 1993-03-08 | 450 | 450 | 450 | 450 | 1,000 | 375 |
| 1993-03-05 | 455 | 455 | 450 | 450 | 3,000 | 375 |
| 1993-03-04 | 455 | 455 | 455 | 455 | 2,000 | 379.17 |
| 1993-03-03 | 455 | 460 | 455 | 460 | 4,000 | 383.33 |
| 1993-03-02 | 460 | 460 | 455 | 455 | 2,000 | 379.17 |
| 1993-03-01 | 471 | 474 | 469 | 469 | 8,000 | 390.83 |
| 1993-02-26 | 474 | 474 | 471 | 471 | 3,000 | 392.50 |
| 1993-02-25 | 479 | 485 | 479 | 484 | 6,000 | 403.33 |
| 1993-02-24 | 470 | 470 | 470 | 470 | 1,000 | 391.67 |
| 1993-02-23 | 469 | 470 | 469 | 469 | 4,000 | 390.83 |
| 1993-02-22 | 460 | 460 | 460 | 460 | 2,000 | 383.33 |
| 1993-02-19 | 458 | 458 | 453 | 453 | 3,000 | 377.50 |
| 1993-02-17 | 449 | 449 | 448 | 448 | 2,000 | 373.33 |
| 1993-02-12 | 445 | 445 | 445 | 445 | 2,000 | 370.83 |
| 1993-02-10 | 440 | 440 | 440 | 440 | 4,000 | 366.67 |
| 1993-02-09 | 449 | 451 | 449 | 451 | 3,000 | 375.83 |
| 1993-02-03 | 430 | 430 | 430 | 430 | 1,000 | 358.33 |
| 1993-01-25 | 430 | 430 | 430 | 430 | 5,000 | 358.33 |
| 1993-01-22 | 416 | 416 | 416 | 416 | 2,000 | 346.67 |
| 1993-01-20 | 420 | 420 | 420 | 420 | 1,000 | 350 |
| 1993-01-18 | 415 | 415 | 410 | 410 | 2,000 | 341.67 |
| 1993-01-14 | 425 | 425 | 415 | 415 | 8,000 | 345.83 |
| 1993-01-13 | 426 | 426 | 426 | 426 | 1,000 | 355 |
| 1993-01-11 | 425 | 425 | 425 | 425 | 3,000 | 354.17 |
| 1993-01-08 | 430 | 430 | 425 | 425 | 2,000 | 354.17 |
| 1993-01-07 | 431 | 431 | 431 | 431 | 1,000 | 359.17 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1989-03-28]1株→1.2株
