8226 (株)理経 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 1997-12-29 | 394 | 395 | 394 | 395 | 2,000 | 395 |
| 1997-12-26 | 402 | 411 | 402 | 409 | 30,000 | 409 |
| 1997-12-25 | 410 | 410 | 392 | 392 | 12,000 | 392 |
| 1997-12-24 | 408 | 408 | 385 | 399 | 10,000 | 399 |
| 1997-12-22 | 430 | 430 | 410 | 410 | 6,000 | 410 |
| 1997-12-19 | 441 | 441 | 435 | 435 | 4,000 | 435 |
| 1997-12-18 | 440 | 450 | 440 | 440 | 42,000 | 440 |
| 1997-12-17 | 440 | 440 | 430 | 440 | 15,000 | 440 |
| 1997-12-16 | 475 | 480 | 460 | 460 | 15,000 | 460 |
| 1997-12-15 | 490 | 490 | 480 | 480 | 13,000 | 480 |
| 1997-12-11 | 529 | 529 | 529 | 529 | 4,000 | 529 |
| 1997-12-10 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-12-09 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1997-12-08 | 530 | 545 | 530 | 545 | 3,000 | 545 |
| 1997-12-05 | 550 | 550 | 520 | 520 | 9,000 | 520 |
| 1997-12-04 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1997-12-03 | 535 | 535 | 534 | 534 | 8,000 | 534 |
| 1997-12-02 | 550 | 550 | 535 | 535 | 9,000 | 535 |
| 1997-11-28 | 555 | 555 | 550 | 550 | 2,000 | 550 |
| 1997-11-27 | 536 | 560 | 536 | 560 | 13,000 | 560 |
| 1997-11-25 | 566 | 566 | 566 | 566 | 4,000 | 566 |
| 1997-11-21 | 522 | 550 | 522 | 550 | 7,000 | 550 |
| 1997-11-20 | 554 | 554 | 552 | 552 | 2,000 | 552 |
| 1997-11-18 | 555 | 555 | 554 | 554 | 4,000 | 554 |
| 1997-11-17 | 516 | 516 | 510 | 510 | 11,000 | 510 |
| 1997-11-13 | 510 | 516 | 510 | 513 | 7,000 | 513 |
| 1997-11-12 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-11-10 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 1997-11-07 | 536 | 536 | 535 | 535 | 10,000 | 535 |
| 1997-11-06 | 555 | 555 | 522 | 535 | 27,000 | 535 |
| 1997-11-05 | 580 | 580 | 565 | 565 | 3,000 | 565 |
| 1997-11-04 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1997-10-29 | 609 | 609 | 605 | 605 | 6,000 | 605 |
| 1997-10-28 | 612 | 612 | 610 | 610 | 3,000 | 610 |
| 1997-10-24 | 639 | 639 | 612 | 612 | 6,000 | 612 |
| 1997-10-23 | 650 | 650 | 640 | 640 | 3,000 | 640 |
| 1997-10-22 | 611 | 640 | 611 | 640 | 3,000 | 640 |
| 1997-10-21 | 600 | 631 | 600 | 615 | 10,000 | 615 |
| 1997-10-20 | 590 | 619 | 590 | 619 | 3,000 | 619 |
| 1997-10-17 | 570 | 580 | 570 | 580 | 2,000 | 580 |
| 1997-10-16 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 1997-10-15 | 579 | 579 | 578 | 578 | 2,000 | 578 |
| 1997-10-14 | 580 | 580 | 579 | 579 | 2,000 | 579 |
| 1997-10-13 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1997-10-09 | 611 | 611 | 610 | 610 | 27,000 | 610 |
| 1997-10-08 | 630 | 630 | 610 | 610 | 6,000 | 610 |
| 1997-10-07 | 620 | 630 | 620 | 630 | 2,000 | 630 |
| 1997-10-06 | 610 | 610 | 600 | 610 | 7,000 | 610 |
| 1997-10-03 | 590 | 601 | 590 | 600 | 5,000 | 600 |
| 1997-10-02 | 600 | 600 | 590 | 600 | 12,000 | 600 |
| 1997-10-01 | 599 | 600 | 580 | 590 | 13,000 | 590 |
| 1997-09-30 | 650 | 650 | 600 | 600 | 5,000 | 600 |
| 1997-09-29 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1997-09-26 | 667 | 667 | 667 | 667 | 1,000 | 667 |
| 1997-09-25 | 687 | 687 | 687 | 687 | 4,000 | 687 |
| 1997-09-24 | 656 | 657 | 656 | 657 | 4,000 | 657 |
| 1997-09-22 | 642 | 656 | 642 | 655 | 16,000 | 655 |
| 1997-09-19 | 684 | 684 | 630 | 640 | 20,000 | 640 |
| 1997-09-18 | 704 | 704 | 694 | 694 | 2,000 | 694 |
| 1997-09-17 | 724 | 724 | 720 | 720 | 3,000 | 720 |
| 1997-09-16 | 735 | 735 | 734 | 734 | 3,000 | 734 |
| 1997-09-12 | 760 | 760 | 750 | 750 | 5,000 | 750 |
| 1997-09-11 | 790 | 790 | 770 | 770 | 9,000 | 770 |
| 1997-09-10 | 790 | 790 | 780 | 781 | 7,000 | 781 |
| 1997-09-09 | 801 | 801 | 790 | 790 | 7,000 | 790 |
| 1997-09-08 | 811 | 811 | 811 | 811 | 2,000 | 811 |
| 1997-09-05 | 824 | 824 | 820 | 820 | 2,000 | 820 |
| 1997-09-04 | 835 | 835 | 834 | 834 | 4,000 | 834 |
| 1997-09-03 | 815 | 835 | 815 | 835 | 7,000 | 835 |
| 1997-09-02 | 815 | 825 | 815 | 815 | 13,000 | 815 |
| 1997-09-01 | 834 | 835 | 834 | 835 | 8,000 | 835 |
| 1997-08-29 | 835 | 850 | 830 | 835 | 8,000 | 835 |
| 1997-08-28 | 880 | 880 | 853 | 853 | 21,000 | 853 |
| 1997-08-27 | 851 | 880 | 850 | 875 | 76,000 | 875 |
| 1997-08-26 | 840 | 860 | 809 | 840 | 40,000 | 840 |
| 1997-08-25 | 860 | 860 | 850 | 859 | 21,000 | 859 |
| 1997-08-22 | 860 | 870 | 860 | 870 | 9,000 | 870 |
| 1997-08-21 | 888 | 910 | 881 | 884 | 101,000 | 884 |
| 1997-08-20 | 820 | 879 | 811 | 879 | 54,000 | 879 |
| 1997-08-19 | 830 | 840 | 800 | 800 | 37,000 | 800 |
| 1997-08-18 | 815 | 830 | 815 | 820 | 10,000 | 820 |
| 1997-08-15 | 820 | 835 | 820 | 835 | 7,000 | 835 |
| 1997-08-14 | 800 | 820 | 800 | 820 | 11,000 | 820 |
| 1997-08-13 | 799 | 800 | 799 | 800 | 2,000 | 800 |
| 1997-08-12 | 800 | 800 | 799 | 800 | 8,000 | 800 |
| 1997-08-11 | 799 | 800 | 790 | 800 | 22,000 | 800 |
| 1997-08-08 | 800 | 820 | 800 | 820 | 19,000 | 820 |
| 1997-08-07 | 825 | 833 | 825 | 830 | 13,000 | 830 |
| 1997-08-06 | 825 | 850 | 825 | 835 | 14,000 | 835 |
| 1997-08-05 | 849 | 850 | 820 | 850 | 33,000 | 850 |
| 1997-08-04 | 887 | 890 | 880 | 880 | 5,000 | 880 |
| 1997-08-01 | 899 | 905 | 899 | 900 | 20,000 | 900 |
| 1997-07-31 | 920 | 920 | 890 | 900 | 25,000 | 900 |
| 1997-07-30 | 897 | 922 | 892 | 920 | 99,000 | 920 |
| 1997-07-29 | 880 | 900 | 880 | 897 | 23,000 | 897 |
| 1997-07-28 | 900 | 900 | 890 | 890 | 36,000 | 890 |
| 1997-07-25 | 888 | 900 | 885 | 900 | 110,000 | 900 |
| 1997-07-24 | 860 | 888 | 860 | 870 | 61,000 | 870 |
| 1997-07-23 | 865 | 865 | 860 | 865 | 12,000 | 865 |
| 1997-07-22 | 890 | 890 | 865 | 865 | 11,000 | 865 |
| 1997-07-18 | 875 | 887 | 875 | 880 | 96,000 | 880 |
| 1997-07-17 | 855 | 870 | 846 | 865 | 59,000 | 865 |
| 1997-07-16 | 850 | 869 | 850 | 852 | 27,000 | 852 |
| 1997-07-15 | 850 | 852 | 840 | 840 | 36,000 | 840 |
| 1997-07-14 | 855 | 860 | 850 | 850 | 16,000 | 850 |
| 1997-07-11 | 877 | 877 | 850 | 870 | 48,000 | 870 |
| 1997-07-10 | 850 | 872 | 840 | 871 | 135,000 | 871 |
| 1997-07-09 | 829 | 860 | 829 | 850 | 94,000 | 850 |
| 1997-07-08 | 810 | 834 | 810 | 830 | 25,000 | 830 |
| 1997-07-07 | 800 | 830 | 800 | 810 | 21,000 | 810 |
| 1997-07-04 | 792 | 809 | 791 | 809 | 15,000 | 809 |
| 1997-07-03 | 810 | 810 | 781 | 795 | 11,000 | 795 |
| 1997-07-02 | 802 | 810 | 780 | 800 | 42,000 | 800 |
| 1997-07-01 | 830 | 835 | 812 | 812 | 35,000 | 812 |
| 1997-06-30 | 838 | 845 | 836 | 840 | 58,000 | 840 |
| 1997-06-27 | 845 | 889 | 830 | 865 | 189,000 | 865 |
| 1997-06-26 | 805 | 849 | 801 | 845 | 214,000 | 845 |
| 1997-06-25 | 810 | 820 | 795 | 807 | 182,000 | 807 |
| 1997-06-24 | 739 | 817 | 739 | 800 | 180,000 | 800 |
| 1997-06-23 | 725 | 745 | 725 | 742 | 70,000 | 742 |
| 1997-06-20 | 710 | 743 | 710 | 725 | 62,000 | 725 |
| 1997-06-19 | 665 | 686 | 665 | 682 | 17,000 | 682 |
| 1997-06-18 | 665 | 675 | 650 | 664 | 22,000 | 664 |
| 1997-06-17 | 671 | 675 | 670 | 675 | 19,000 | 675 |
| 1997-06-16 | 675 | 675 | 670 | 670 | 14,000 | 670 |
| 1997-06-13 | 676 | 677 | 675 | 675 | 7,000 | 675 |
| 1997-06-12 | 675 | 680 | 672 | 672 | 12,000 | 672 |
| 1997-06-11 | 676 | 680 | 676 | 680 | 5,000 | 680 |
| 1997-06-10 | 680 | 680 | 675 | 675 | 2,000 | 675 |
| 1997-06-09 | 690 | 690 | 680 | 680 | 12,000 | 680 |
| 1997-06-06 | 690 | 690 | 685 | 685 | 16,000 | 685 |
| 1997-06-05 | 705 | 705 | 690 | 690 | 18,000 | 690 |
| 1997-06-04 | 700 | 700 | 681 | 681 | 8,000 | 681 |
| 1997-06-03 | 710 | 710 | 700 | 700 | 10,000 | 700 |
| 1997-06-02 | 700 | 715 | 700 | 715 | 20,000 | 715 |
| 1997-05-30 | 705 | 710 | 700 | 700 | 16,000 | 700 |
| 1997-05-29 | 676 | 703 | 675 | 703 | 11,000 | 703 |
| 1997-05-28 | 670 | 670 | 665 | 670 | 9,000 | 670 |
| 1997-05-27 | 683 | 683 | 670 | 670 | 6,000 | 670 |
| 1997-05-26 | 700 | 701 | 700 | 700 | 6,000 | 700 |
| 1997-05-23 | 700 | 700 | 697 | 700 | 16,000 | 700 |
| 1997-05-22 | 685 | 695 | 683 | 695 | 14,000 | 695 |
| 1997-05-21 | 692 | 692 | 683 | 683 | 20,000 | 683 |
| 1997-05-20 | 693 | 694 | 683 | 693 | 43,000 | 693 |
| 1997-05-19 | 720 | 750 | 720 | 733 | 45,000 | 733 |
| 1997-05-16 | 680 | 714 | 680 | 710 | 32,000 | 710 |
| 1997-05-15 | 666 | 673 | 665 | 670 | 19,000 | 670 |
| 1997-05-14 | 665 | 665 | 661 | 665 | 18,000 | 665 |
| 1997-05-13 | 666 | 666 | 658 | 664 | 9,000 | 664 |
| 1997-05-12 | 659 | 659 | 658 | 658 | 5,000 | 658 |
| 1997-05-09 | 665 | 665 | 664 | 664 | 7,000 | 664 |
| 1997-05-08 | 661 | 665 | 661 | 665 | 3,000 | 665 |
| 1997-05-07 | 680 | 680 | 660 | 660 | 43,000 | 660 |
| 1997-05-06 | 650 | 675 | 650 | 670 | 29,000 | 670 |
| 1997-05-02 | 640 | 645 | 631 | 645 | 19,000 | 645 |
| 1997-05-01 | 648 | 660 | 630 | 630 | 33,000 | 630 |
| 1997-04-30 | 627 | 627 | 617 | 618 | 20,000 | 618 |
| 1997-04-28 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 1997-04-25 | 630 | 630 | 586 | 586 | 21,000 | 586 |
| 1997-04-24 | 622 | 635 | 622 | 630 | 10,000 | 630 |
| 1997-04-23 | 640 | 640 | 620 | 621 | 15,000 | 621 |
| 1997-04-22 | 622 | 630 | 620 | 630 | 15,000 | 630 |
| 1997-04-21 | 670 | 670 | 620 | 620 | 44,000 | 620 |
| 1997-04-18 | 580 | 650 | 580 | 650 | 86,000 | 650 |
| 1997-04-17 | 485 | 560 | 485 | 560 | 116,000 | 560 |
| 1997-04-16 | 491 | 491 | 476 | 480 | 112,000 | 480 |
| 1997-04-15 | 492 | 492 | 485 | 486 | 34,000 | 486 |
| 1997-04-14 | 510 | 510 | 500 | 500 | 22,000 | 500 |
| 1997-04-11 | 530 | 530 | 510 | 510 | 17,000 | 510 |
| 1997-04-10 | 563 | 563 | 521 | 531 | 19,000 | 531 |
| 1997-04-09 | 582 | 582 | 570 | 570 | 22,000 | 570 |
| 1997-04-08 | 592 | 592 | 592 | 592 | 2,000 | 592 |
| 1997-04-07 | 592 | 600 | 592 | 600 | 15,000 | 600 |
| 1997-04-04 | 613 | 613 | 602 | 602 | 22,000 | 602 |
| 1997-04-03 | 620 | 621 | 613 | 613 | 7,000 | 613 |
| 1997-04-02 | 635 | 635 | 620 | 620 | 9,000 | 620 |
| 1997-04-01 | 643 | 643 | 633 | 633 | 7,000 | 633 |
| 1997-03-31 | 651 | 651 | 646 | 646 | 7,000 | 646 |
| 1997-03-28 | 650 | 651 | 650 | 651 | 6,000 | 651 |
| 1997-03-27 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1997-03-26 | 666 | 666 | 666 | 666 | 2,000 | 666 |
| 1997-03-25 | 653 | 671 | 652 | 671 | 16,000 | 671 |
| 1997-03-24 | 651 | 652 | 651 | 651 | 3,000 | 651 |
| 1997-03-21 | 643 | 650 | 643 | 650 | 7,000 | 650 |
| 1997-03-19 | 650 | 660 | 643 | 643 | 18,000 | 643 |
| 1997-03-18 | 650 | 650 | 650 | 650 | 20,000 | 650 |
| 1997-03-17 | 643 | 646 | 643 | 646 | 42,000 | 646 |
| 1997-03-14 | 653 | 653 | 650 | 650 | 13,000 | 650 |
| 1997-03-13 | 660 | 665 | 660 | 660 | 6,000 | 660 |
| 1997-03-12 | 661 | 669 | 661 | 665 | 3,000 | 665 |
| 1997-03-11 | 663 | 670 | 663 | 670 | 7,000 | 670 |
| 1997-03-10 | 678 | 680 | 669 | 670 | 6,000 | 670 |
| 1997-03-07 | 676 | 676 | 675 | 675 | 4,000 | 675 |
| 1997-03-06 | 679 | 679 | 670 | 676 | 8,000 | 676 |
| 1997-03-05 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1997-03-04 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1997-03-03 | 671 | 671 | 670 | 670 | 4,000 | 670 |
| 1997-02-28 | 681 | 685 | 673 | 685 | 8,000 | 685 |
| 1997-02-27 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1997-02-26 | 681 | 681 | 674 | 680 | 12,000 | 680 |
| 1997-02-25 | 701 | 701 | 680 | 680 | 17,000 | 680 |
| 1997-02-21 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1997-02-20 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 1997-02-18 | 681 | 686 | 681 | 686 | 6,000 | 686 |
| 1997-02-17 | 686 | 686 | 685 | 685 | 13,000 | 685 |
| 1997-02-14 | 687 | 687 | 682 | 685 | 10,000 | 685 |
| 1997-02-13 | 705 | 710 | 694 | 694 | 51,000 | 694 |
| 1997-02-12 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 1997-02-10 | 702 | 705 | 697 | 705 | 16,000 | 705 |
| 1997-02-07 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 1997-02-06 | 715 | 715 | 702 | 710 | 11,000 | 710 |
| 1997-02-05 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1997-02-04 | 710 | 715 | 702 | 715 | 14,000 | 715 |
| 1997-02-03 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1997-01-31 | 702 | 720 | 680 | 720 | 24,000 | 720 |
| 1997-01-30 | 710 | 710 | 701 | 701 | 5,000 | 701 |
| 1997-01-29 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 1997-01-28 | 700 | 709 | 700 | 709 | 3,000 | 709 |
| 1997-01-24 | 710 | 710 | 710 | 710 | 8,000 | 710 |
| 1997-01-23 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1997-01-22 | 690 | 710 | 690 | 710 | 9,000 | 710 |
| 1997-01-21 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1997-01-20 | 740 | 740 | 720 | 720 | 4,000 | 720 |
| 1997-01-17 | 720 | 720 | 710 | 720 | 10,000 | 720 |
| 1997-01-16 | 701 | 710 | 691 | 710 | 24,000 | 710 |
| 1997-01-14 | 700 | 700 | 691 | 691 | 3,000 | 691 |
| 1997-01-13 | 661 | 670 | 661 | 670 | 9,000 | 670 |
| 1997-01-10 | 661 | 671 | 660 | 660 | 17,000 | 660 |
| 1997-01-09 | 711 | 711 | 701 | 701 | 12,000 | 701 |
| 1997-01-08 | 740 | 740 | 720 | 725 | 12,000 | 725 |
| 1997-01-07 | 760 | 760 | 741 | 741 | 30,000 | 741 |
| 1997-01-06 | 781 | 781 | 769 | 769 | 5,000 | 769 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1989-03-28]1株→1.2株
