8226 (株)理経 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,050 | 1,070 | 1,050 | 1,050 | 4,000 | 875 |
| 1995-12-28 | 1,050 | 1,070 | 1,050 | 1,070 | 6,000 | 891.67 |
| 1995-12-27 | 1,070 | 1,090 | 1,070 | 1,070 | 11,000 | 891.67 |
| 1995-12-26 | 1,090 | 1,100 | 1,090 | 1,090 | 11,000 | 908.33 |
| 1995-12-25 | 1,090 | 1,090 | 1,050 | 1,090 | 10,000 | 908.33 |
| 1995-12-22 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 | 891.67 |
| 1995-12-21 | 1,100 | 1,100 | 1,060 | 1,100 | 21,000 | 916.67 |
| 1995-12-20 | 1,080 | 1,100 | 1,060 | 1,060 | 29,000 | 883.33 |
| 1995-12-18 | 1,000 | 1,000 | 981 | 981 | 9,000 | 817.50 |
| 1995-12-15 | 1,050 | 1,050 | 1,010 | 1,010 | 13,000 | 841.67 |
| 1995-12-14 | 1,060 | 1,060 | 1,050 | 1,050 | 17,000 | 875 |
| 1995-12-13 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 891.67 |
| 1995-12-12 | 1,100 | 1,100 | 1,060 | 1,100 | 10,000 | 916.67 |
| 1995-12-11 | 1,120 | 1,140 | 1,110 | 1,110 | 7,000 | 925 |
| 1995-12-08 | 1,150 | 1,170 | 1,100 | 1,140 | 11,000 | 950 |
| 1995-12-07 | 1,150 | 1,150 | 1,130 | 1,150 | 17,000 | 958.33 |
| 1995-12-06 | 1,120 | 1,150 | 1,120 | 1,150 | 36,000 | 958.33 |
| 1995-12-05 | 1,130 | 1,140 | 1,110 | 1,130 | 24,000 | 941.67 |
| 1995-12-04 | 1,200 | 1,210 | 1,150 | 1,170 | 111,000 | 975 |
| 1995-12-01 | 1,100 | 1,230 | 1,100 | 1,220 | 179,000 | 1,016.67 |
| 1995-11-30 | 980 | 1,060 | 980 | 1,060 | 48,000 | 883.33 |
| 1995-11-29 | 980 | 980 | 980 | 980 | 4,000 | 816.67 |
| 1995-11-28 | 950 | 951 | 950 | 951 | 4,000 | 792.50 |
| 1995-11-24 | 970 | 980 | 950 | 950 | 8,000 | 791.67 |
| 1995-11-22 | 980 | 985 | 980 | 980 | 10,000 | 816.67 |
| 1995-11-21 | 1,000 | 1,000 | 990 | 990 | 3,000 | 825 |
| 1995-11-17 | 1,030 | 1,030 | 981 | 981 | 9,000 | 817.50 |
| 1995-11-15 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 875 |
| 1995-11-14 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 | 858.33 |
| 1995-11-13 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 875 |
| 1995-11-10 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 | 883.33 |
| 1995-11-09 | 1,070 | 1,070 | 1,040 | 1,050 | 3,000 | 875 |
| 1995-11-08 | 1,090 | 1,100 | 1,090 | 1,090 | 18,000 | 908.33 |
| 1995-11-07 | 980 | 1,050 | 980 | 1,040 | 13,000 | 866.67 |
| 1995-11-06 | 976 | 985 | 976 | 985 | 3,000 | 820.83 |
| 1995-11-02 | 985 | 985 | 970 | 971 | 6,000 | 809.17 |
| 1995-11-01 | 980 | 980 | 980 | 980 | 2,000 | 816.67 |
| 1995-10-27 | 1,010 | 1,010 | 991 | 991 | 5,000 | 825.83 |
| 1995-10-26 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 | 866.67 |
| 1995-10-25 | 1,050 | 1,050 | 1,030 | 1,050 | 8,000 | 875 |
| 1995-10-24 | 1,050 | 1,050 | 1,040 | 1,050 | 8,000 | 875 |
| 1995-10-23 | 1,090 | 1,090 | 1,050 | 1,070 | 4,000 | 891.67 |
| 1995-10-20 | 1,090 | 1,090 | 1,040 | 1,090 | 17,000 | 908.33 |
| 1995-10-19 | 1,050 | 1,080 | 1,050 | 1,080 | 10,000 | 900 |
| 1995-10-18 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 | 883.33 |
| 1995-10-17 | 1,050 | 1,080 | 1,050 | 1,080 | 5,000 | 900 |
| 1995-10-16 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 858.33 |
| 1995-10-13 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 858.33 |
| 1995-10-12 | 1,070 | 1,090 | 1,070 | 1,080 | 8,000 | 900 |
| 1995-10-11 | 1,070 | 1,070 | 1,050 | 1,070 | 3,000 | 891.67 |
| 1995-10-09 | 1,100 | 1,100 | 1,050 | 1,050 | 23,000 | 875 |
| 1995-10-06 | 1,040 | 1,080 | 1,040 | 1,080 | 34,000 | 900 |
| 1995-10-05 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 | 833.33 |
| 1995-10-04 | 981 | 981 | 980 | 980 | 9,000 | 816.67 |
| 1995-10-03 | 980 | 980 | 980 | 980 | 4,000 | 816.67 |
| 1995-10-02 | 981 | 981 | 980 | 980 | 3,000 | 816.67 |
| 1995-09-29 | 980 | 980 | 980 | 980 | 3,000 | 816.67 |
| 1995-09-28 | 981 | 981 | 980 | 980 | 3,000 | 816.67 |
| 1995-09-27 | 981 | 981 | 978 | 978 | 4,000 | 815 |
| 1995-09-26 | 986 | 986 | 979 | 980 | 7,000 | 816.67 |
| 1995-09-25 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 833.33 |
| 1995-09-22 | 990 | 1,000 | 990 | 1,000 | 4,000 | 833.33 |
| 1995-09-21 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 841.67 |
| 1995-09-20 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 841.67 |
| 1995-09-19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 841.67 |
| 1995-09-18 | 1,090 | 1,090 | 1,050 | 1,050 | 4,000 | 875 |
| 1995-09-14 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 925 |
| 1995-09-13 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 | 916.67 |
| 1995-09-12 | 1,110 | 1,110 | 1,100 | 1,110 | 12,000 | 925 |
| 1995-09-11 | 1,100 | 1,100 | 1,100 | 1,100 | 23,000 | 916.67 |
| 1995-09-08 | 1,110 | 1,130 | 1,100 | 1,100 | 16,000 | 916.67 |
| 1995-09-07 | 1,110 | 1,150 | 1,100 | 1,150 | 7,000 | 958.33 |
| 1995-09-06 | 1,120 | 1,160 | 1,120 | 1,150 | 16,000 | 958.33 |
| 1995-09-05 | 1,160 | 1,160 | 1,100 | 1,110 | 18,000 | 925 |
| 1995-09-04 | 1,260 | 1,260 | 1,120 | 1,140 | 43,000 | 950 |
| 1995-09-01 | 1,110 | 1,300 | 1,100 | 1,270 | 158,000 | 1,058.33 |
| 1995-08-31 | 1,000 | 1,150 | 1,000 | 1,130 | 122,000 | 941.67 |
| 1995-08-30 | 970 | 1,010 | 970 | 1,010 | 77,000 | 841.67 |
| 1995-08-29 | 895 | 930 | 895 | 930 | 7,000 | 775 |
| 1995-08-28 | 899 | 899 | 899 | 899 | 3,000 | 749.17 |
| 1995-08-25 | 929 | 930 | 929 | 929 | 4,000 | 774.17 |
| 1995-08-24 | 909 | 914 | 901 | 901 | 10,000 | 750.83 |
| 1995-08-22 | 929 | 929 | 929 | 929 | 1,000 | 774.17 |
| 1995-08-21 | 931 | 931 | 930 | 930 | 2,000 | 775 |
| 1995-08-18 | 940 | 940 | 931 | 931 | 3,000 | 775.83 |
| 1995-08-17 | 941 | 942 | 930 | 930 | 7,000 | 775 |
| 1995-08-16 | 921 | 925 | 921 | 925 | 5,000 | 770.83 |
| 1995-08-15 | 930 | 930 | 911 | 916 | 4,000 | 763.33 |
| 1995-08-14 | 911 | 930 | 911 | 930 | 4,000 | 775 |
| 1995-08-10 | 943 | 943 | 943 | 943 | 2,000 | 785.83 |
| 1995-08-08 | 945 | 945 | 945 | 945 | 3,000 | 787.50 |
| 1995-08-07 | 945 | 945 | 945 | 945 | 4,000 | 787.50 |
| 1995-08-04 | 970 | 970 | 970 | 970 | 1,000 | 808.33 |
| 1995-08-03 | 989 | 989 | 970 | 970 | 13,000 | 808.33 |
| 1995-08-02 | 980 | 999 | 980 | 999 | 15,000 | 832.50 |
| 1995-08-01 | 999 | 999 | 999 | 999 | 4,000 | 832.50 |
| 1995-07-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 833.33 |
| 1995-07-27 | 999 | 999 | 999 | 999 | 2,000 | 832.50 |
| 1995-07-26 | 1,000 | 1,010 | 1,000 | 1,000 | 13,000 | 833.33 |
| 1995-07-25 | 980 | 1,020 | 980 | 1,000 | 17,000 | 833.33 |
| 1995-07-21 | 979 | 979 | 960 | 960 | 3,000 | 800 |
| 1995-07-20 | 960 | 960 | 950 | 959 | 10,000 | 799.17 |
| 1995-07-18 | 1,000 | 1,010 | 998 | 998 | 25,000 | 831.67 |
| 1995-07-17 | 970 | 998 | 970 | 998 | 14,000 | 831.67 |
| 1995-07-14 | 949 | 950 | 935 | 950 | 21,000 | 791.67 |
| 1995-07-13 | 951 | 951 | 949 | 949 | 8,000 | 790.83 |
| 1995-07-12 | 910 | 950 | 910 | 950 | 18,000 | 791.67 |
| 1995-07-11 | 889 | 900 | 885 | 900 | 12,000 | 750 |
| 1995-07-10 | 870 | 879 | 870 | 879 | 15,000 | 732.50 |
| 1995-07-07 | 845 | 845 | 845 | 845 | 3,000 | 704.17 |
| 1995-07-06 | 801 | 805 | 801 | 805 | 4,000 | 670.83 |
| 1995-07-05 | 801 | 801 | 801 | 801 | 1,000 | 667.50 |
| 1995-07-04 | 801 | 801 | 801 | 801 | 1,000 | 667.50 |
| 1995-07-03 | 822 | 822 | 821 | 821 | 11,000 | 684.17 |
| 1995-06-29 | 821 | 821 | 820 | 821 | 12,000 | 684.17 |
| 1995-06-28 | 801 | 801 | 801 | 801 | 1,000 | 667.50 |
| 1995-06-27 | 820 | 820 | 801 | 801 | 8,000 | 667.50 |
| 1995-06-26 | 821 | 821 | 820 | 820 | 3,000 | 683.33 |
| 1995-06-23 | 801 | 801 | 801 | 801 | 2,000 | 667.50 |
| 1995-06-22 | 760 | 760 | 760 | 760 | 5,000 | 633.33 |
| 1995-06-20 | 760 | 760 | 760 | 760 | 1,000 | 633.33 |
| 1995-06-19 | 795 | 795 | 780 | 780 | 4,000 | 650 |
| 1995-06-16 | 795 | 795 | 795 | 795 | 5,000 | 662.50 |
| 1995-06-15 | 800 | 800 | 795 | 795 | 7,000 | 662.50 |
| 1995-06-13 | 799 | 799 | 799 | 799 | 1,000 | 665.83 |
| 1995-06-12 | 830 | 830 | 830 | 830 | 12,000 | 691.67 |
| 1995-06-09 | 850 | 850 | 850 | 850 | 5,000 | 708.33 |
| 1995-06-08 | 880 | 880 | 880 | 880 | 1,000 | 733.33 |
| 1995-06-06 | 900 | 900 | 900 | 900 | 2,000 | 750 |
| 1995-06-05 | 900 | 900 | 900 | 900 | 3,000 | 750 |
| 1995-06-02 | 899 | 900 | 899 | 900 | 20,000 | 750 |
| 1995-05-30 | 910 | 920 | 910 | 910 | 10,000 | 758.33 |
| 1995-05-26 | 900 | 903 | 900 | 900 | 6,000 | 750 |
| 1995-05-25 | 903 | 903 | 903 | 903 | 4,000 | 752.50 |
| 1995-05-23 | 836 | 843 | 836 | 843 | 6,000 | 702.50 |
| 1995-05-19 | 856 | 856 | 856 | 856 | 7,000 | 713.33 |
| 1995-05-18 | 910 | 910 | 900 | 900 | 3,000 | 750 |
| 1995-05-17 | 930 | 930 | 930 | 930 | 2,000 | 775 |
| 1995-05-16 | 954 | 955 | 950 | 950 | 5,000 | 791.67 |
| 1995-05-15 | 955 | 955 | 955 | 955 | 3,000 | 795.83 |
| 1995-05-12 | 979 | 979 | 945 | 945 | 5,000 | 787.50 |
| 1995-05-11 | 990 | 990 | 979 | 979 | 4,000 | 815.83 |
| 1995-05-10 | 1,020 | 1,030 | 1,000 | 1,000 | 16,000 | 833.33 |
| 1995-05-09 | 1,040 | 1,080 | 1,020 | 1,020 | 52,000 | 850 |
| 1995-05-08 | 953 | 1,000 | 950 | 1,000 | 12,000 | 833.33 |
| 1995-05-02 | 911 | 912 | 890 | 912 | 11,000 | 760 |
| 1995-05-01 | 861 | 875 | 861 | 875 | 6,000 | 729.17 |
| 1995-04-28 | 860 | 860 | 860 | 860 | 4,000 | 716.67 |
| 1995-04-27 | 865 | 865 | 860 | 860 | 3,000 | 716.67 |
| 1995-04-26 | 870 | 870 | 840 | 840 | 7,000 | 700 |
| 1995-04-24 | 841 | 860 | 841 | 860 | 6,000 | 716.67 |
| 1995-04-21 | 840 | 840 | 840 | 840 | 2,000 | 700 |
| 1995-04-20 | 820 | 835 | 820 | 835 | 8,000 | 695.83 |
| 1995-04-19 | 830 | 830 | 820 | 820 | 2,000 | 683.33 |
| 1995-04-18 | 820 | 820 | 820 | 820 | 4,000 | 683.33 |
| 1995-04-17 | 830 | 830 | 830 | 830 | 1,000 | 691.67 |
| 1995-04-14 | 850 | 850 | 840 | 840 | 3,000 | 700 |
| 1995-04-13 | 830 | 830 | 830 | 830 | 3,000 | 691.67 |
| 1995-04-12 | 820 | 830 | 820 | 830 | 6,000 | 691.67 |
| 1995-04-11 | 829 | 829 | 820 | 820 | 7,000 | 683.33 |
| 1995-04-10 | 839 | 839 | 829 | 829 | 2,000 | 690.83 |
| 1995-04-07 | 830 | 840 | 830 | 840 | 5,000 | 700 |
| 1995-04-06 | 850 | 850 | 849 | 849 | 7,000 | 707.50 |
| 1995-04-05 | 849 | 860 | 849 | 850 | 23,000 | 708.33 |
| 1995-04-04 | 850 | 850 | 848 | 848 | 4,000 | 706.67 |
| 1995-04-03 | 864 | 864 | 859 | 859 | 4,000 | 715.83 |
| 1995-03-31 | 851 | 885 | 851 | 885 | 13,000 | 737.50 |
| 1995-03-30 | 849 | 849 | 848 | 848 | 13,000 | 706.67 |
| 1995-03-29 | 840 | 851 | 840 | 846 | 24,000 | 705 |
| 1995-03-28 | 847 | 847 | 847 | 847 | 11,000 | 705.83 |
| 1995-03-27 | 811 | 831 | 811 | 831 | 2,000 | 692.50 |
| 1995-03-24 | 810 | 810 | 810 | 810 | 2,000 | 675 |
| 1995-03-23 | 839 | 839 | 800 | 800 | 12,000 | 666.67 |
| 1995-03-17 | 918 | 918 | 890 | 890 | 10,000 | 741.67 |
| 1995-03-16 | 920 | 920 | 920 | 920 | 3,000 | 766.67 |
| 1995-03-15 | 945 | 945 | 920 | 920 | 3,000 | 766.67 |
| 1995-03-14 | 950 | 950 | 945 | 945 | 4,000 | 787.50 |
| 1995-03-13 | 960 | 960 | 950 | 950 | 2,000 | 791.67 |
| 1995-03-10 | 960 | 960 | 951 | 960 | 4,000 | 800 |
| 1995-03-09 | 950 | 964 | 949 | 964 | 3,000 | 803.33 |
| 1995-03-08 | 964 | 964 | 945 | 945 | 5,000 | 787.50 |
| 1995-03-07 | 970 | 970 | 964 | 964 | 3,000 | 803.33 |
| 1995-03-06 | 990 | 990 | 975 | 975 | 5,000 | 812.50 |
| 1995-03-03 | 1,000 | 1,000 | 990 | 990 | 5,000 | 825 |
| 1995-03-02 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 833.33 |
| 1995-03-01 | 990 | 990 | 990 | 990 | 1,000 | 825 |
| 1995-02-27 | 990 | 990 | 989 | 990 | 3,000 | 825 |
| 1995-02-24 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 | 858.33 |
| 1995-02-21 | 1,060 | 1,060 | 1,040 | 1,040 | 5,000 | 866.67 |
| 1995-02-20 | 1,060 | 1,100 | 1,060 | 1,100 | 2,000 | 916.67 |
| 1995-02-17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 883.33 |
| 1995-02-14 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 883.33 |
| 1995-02-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 875 |
| 1995-02-10 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 | 866.67 |
| 1995-02-09 | 1,100 | 1,100 | 1,070 | 1,070 | 7,000 | 891.67 |
| 1995-02-07 | 1,100 | 1,110 | 1,100 | 1,110 | 5,000 | 925 |
| 1995-02-06 | 1,080 | 1,110 | 1,080 | 1,110 | 3,000 | 925 |
| 1995-02-03 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 891.67 |
| 1995-02-02 | 1,060 | 1,060 | 1,040 | 1,040 | 4,000 | 866.67 |
| 1995-02-01 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 | 875 |
| 1995-01-31 | 1,060 | 1,070 | 1,050 | 1,070 | 11,000 | 891.67 |
| 1995-01-30 | 1,120 | 1,130 | 1,040 | 1,040 | 18,000 | 866.67 |
| 1995-01-27 | 1,140 | 1,140 | 1,120 | 1,130 | 13,000 | 941.67 |
| 1995-01-26 | 1,170 | 1,170 | 1,150 | 1,150 | 8,000 | 958.33 |
| 1995-01-25 | 1,190 | 1,190 | 1,150 | 1,150 | 21,000 | 958.33 |
| 1995-01-24 | 1,130 | 1,210 | 1,110 | 1,210 | 15,000 | 1,008.33 |
| 1995-01-23 | 1,220 | 1,220 | 1,210 | 1,210 | 7,000 | 1,008.33 |
| 1995-01-20 | 1,280 | 1,280 | 1,230 | 1,240 | 21,000 | 1,033.33 |
| 1995-01-19 | 1,250 | 1,290 | 1,250 | 1,260 | 6,000 | 1,050 |
| 1995-01-18 | 1,330 | 1,330 | 1,260 | 1,260 | 7,000 | 1,050 |
| 1995-01-17 | 1,340 | 1,340 | 1,310 | 1,310 | 14,000 | 1,091.67 |
| 1995-01-13 | 1,330 | 1,370 | 1,300 | 1,320 | 85,000 | 1,100 |
| 1995-01-12 | 1,300 | 1,360 | 1,300 | 1,340 | 57,000 | 1,116.67 |
| 1995-01-11 | 1,250 | 1,280 | 1,240 | 1,280 | 32,000 | 1,066.67 |
| 1995-01-10 | 1,210 | 1,220 | 1,200 | 1,220 | 31,000 | 1,016.67 |
| 1995-01-09 | 1,240 | 1,240 | 1,200 | 1,200 | 13,000 | 1,000 |
| 1995-01-06 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 1,050 |
| 1995-01-05 | 1,260 | 1,270 | 1,260 | 1,260 | 4,000 | 1,050 |
| 1995-01-04 | 1,280 | 1,300 | 1,280 | 1,300 | 4,000 | 1,083.33 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1989-03-28]1株→1.2株
