8226 (株)理経の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	370	371	370	371	7,000	371
1998-12-28	380	380	379	379	2,000	379
1998-12-25	370	380	370	380	6,000	380
1998-12-24	370	370	370	370	3,000	370
1998-12-22	352	369	352	369	14,000	369
1998-12-21	350	350	350	350	1,000	350
1998-12-18	340	359	339	359	26,000	359
1998-12-17	350	350	335	340	21,000	340
1998-12-15	360	360	350	350	3,000	350
1998-12-14	361	361	361	361	2,000	361
1998-12-11	370	370	360	361	16,000	361
1998-12-10	375	375	375	375	1,000	375
1998-12-09	380	380	380	380	7,000	380
1998-12-08	366	370	366	370	5,000	370
1998-12-07	361	361	361	361	1,000	361
1998-12-04	362	362	360	360	11,000	360
1998-12-03	362	362	362	362	1,000	362
1998-12-02	365	365	361	361	11,000	361
1998-12-01	394	394	370	380	8,000	380
1998-11-30	396	415	390	400	18,000	400
1998-11-27	380	396	380	396	49,000	396
1998-11-26	340	358	340	358	10,000	358
1998-11-25	340	340	340	340	12,000	340
1998-11-24	335	335	333	333	5,000	333
1998-11-20	326	328	326	328	3,000	328
1998-11-19	325	330	325	330	3,000	330
1998-11-18	310	315	310	315	6,000	315
1998-11-17	330	330	317	317	5,000	317
1998-11-16	307	307	290	300	13,000	300
1998-11-13	302	307	302	307	2,000	307
1998-11-12	311	311	310	310	4,000	310
1998-11-11	316	320	316	320	4,000	320
1998-11-10	321	321	320	320	2,000	320
1998-11-09	316	316	316	316	1,000	316
1998-11-05	320	320	320	320	18,000	320
1998-11-04	320	321	320	321	6,000	321
1998-11-02	310	310	310	310	1,000	310
1998-10-29	310	310	290	290	10,000	290
1998-10-28	310	310	310	310	4,000	310
1998-10-26	312	312	312	312	5,000	312
1998-10-23	324	324	310	310	8,000	310
1998-10-22	311	320	310	310	16,000	310
1998-10-20	291	295	291	295	5,000	295
1998-10-19	300	300	300	300	2,000	300
1998-10-16	300	300	300	300	3,000	300
1998-10-15	310	311	290	300	11,000	300
1998-10-14	340	340	340	340	3,000	340
1998-10-13	320	320	300	300	11,000	300
1998-10-12	320	320	320	320	1,000	320
1998-10-09	309	309	309	309	1,000	309
1998-10-08	312	318	310	310	10,000	310
1998-10-07	299	310	299	310	5,000	310
1998-10-06	298	298	298	298	1,000	298
1998-10-05	295	299	295	299	3,000	299
1998-10-02	280	280	275	280	17,000	280
1998-10-01	300	300	300	300	6,000	300
1998-09-30	339	339	300	300	16,000	300
1998-09-29	340	340	340	340	8,000	340
1998-09-28	340	340	340	340	1,000	340
1998-09-25	349	350	349	350	20,000	350
1998-09-24	350	350	350	350	16,000	350
1998-09-22	351	351	350	350	2,000	350
1998-09-21	360	365	360	360	8,000	360
1998-09-18	360	360	360	360	4,000	360
1998-09-17	360	360	360	360	6,000	360
1998-09-16	360	360	360	360	2,000	360
1998-09-14	360	360	360	360	2,000	360
1998-09-11	361	361	351	360	12,000	360
1998-09-10	382	382	371	375	13,000	375
1998-09-09	387	387	387	387	4,000	387
1998-09-08	362	387	362	387	5,000	387
1998-09-07	398	398	390	390	2,000	390
1998-09-04	385	385	380	380	26,000	380
1998-09-03	385	386	385	385	5,000	385
1998-09-02	382	382	382	382	3,000	382
1998-09-01	380	380	380	380	4,000	380
1998-08-28	391	391	381	385	9,000	385
1998-08-27	400	400	399	399	4,000	399
1998-08-26	405	405	400	400	6,000	400
1998-08-25	405	405	405	405	8,000	405
1998-08-24	409	409	400	400	17,000	400
1998-08-21	410	410	410	410	1,000	410
1998-08-20	410	419	410	419	5,000	419
1998-08-19	410	410	410	410	2,000	410
1998-08-17	413	413	401	406	5,000	406
1998-08-14	410	414	400	414	13,000	414
1998-08-13	390	401	390	400	23,000	400
1998-08-12	416	416	390	390	15,000	390
1998-08-11	432	432	431	431	4,000	431
1998-08-10	459	460	450	450	13,000	450
1998-08-07	470	470	460	460	3,000	460
1998-08-06	475	475	475	475	1,000	475
1998-08-05	479	480	478	479	8,000	479
1998-08-04	460	484	452	483	22,000	483
1998-08-03	459	460	459	460	5,000	460
1998-07-31	460	460	451	451	3,000	451
1998-07-30	455	460	450	460	11,000	460
1998-07-29	457	460	453	460	12,000	460
1998-07-28	451	452	451	452	6,000	452
1998-07-27	463	463	450	451	23,000	451
1998-07-24	466	466	458	458	19,000	458
1998-07-23	452	461	450	461	10,000	461
1998-07-22	459	462	451	451	10,000	451
1998-07-21	458	465	458	465	2,000	465
1998-07-17	459	460	458	458	5,000	458
1998-07-16	470	470	457	457	9,000	457
1998-07-15	452	469	452	469	7,000	469
1998-07-14	441	447	441	447	7,000	447
1998-07-13	441	441	440	440	2,000	440
1998-07-10	452	452	452	452	10,000	452
1998-07-09	457	457	452	452	4,000	452
1998-07-08	480	480	475	475	3,000	475
1998-07-07	480	490	475	475	12,000	475
1998-07-06	460	479	460	479	17,000	479
1998-07-03	455	455	452	455	5,000	455
1998-07-02	452	460	451	451	15,000	451
1998-07-01	432	450	428	450	19,000	450
1998-06-30	415	432	415	432	10,000	432
1998-06-29	410	410	410	410	14,000	410
1998-06-26	397	400	397	400	4,000	400
1998-06-25	390	392	390	392	20,000	392
1998-06-24	400	400	390	390	30,000	390
1998-06-23	406	407	399	400	36,000	400
1998-06-22	402	402	401	402	9,000	402
1998-06-19	405	405	395	395	27,000	395
1998-06-18	403	415	400	400	48,000	400
1998-06-17	398	398	393	398	13,000	398
1998-06-15	400	400	398	398	2,000	398
1998-06-12	403	403	400	403	21,000	403
1998-06-11	410	410	403	403	4,000	403
1998-06-10	420	420	420	420	1,000	420
1998-06-08	428	431	420	425	24,000	425
1998-06-05	426	427	425	425	3,000	425
1998-06-04	421	421	421	421	4,000	421
1998-06-02	442	442	442	442	10,000	442
1998-06-01	456	466	445	445	8,000	445
1998-05-29	445	450	445	450	5,000	450
1998-05-28	452	460	450	450	18,000	450
1998-05-27	458	458	458	458	3,000	458
1998-05-26	465	465	465	465	4,000	465
1998-05-25	460	465	459	465	10,000	465
1998-05-22	449	450	445	445	8,000	445
1998-05-21	440	450	440	450	4,000	450
1998-05-20	440	440	440	440	1,000	440
1998-05-19	432	435	430	435	8,000	435
1998-05-18	422	430	422	430	2,000	430
1998-05-15	420	420	420	420	10,000	420
1998-05-14	420	420	410	410	4,000	410
1998-05-12	420	420	410	410	14,000	410
1998-05-11	420	420	415	420	22,000	420
1998-05-08	435	435	415	415	40,000	415
1998-05-07	455	455	440	440	9,000	440
1998-05-06	455	455	455	455	2,000	455
1998-05-01	455	455	455	455	3,000	455
1998-04-30	455	455	450	450	3,000	450
1998-04-28	460	460	455	455	2,000	455
1998-04-27	475	475	465	465	5,000	465
1998-04-24	455	455	455	455	9,000	455
1998-04-23	440	440	440	440	1,000	440
1998-04-22	455	455	455	455	2,000	455
1998-04-21	455	455	455	455	1,000	455
1998-04-20	465	465	455	455	3,000	455
1998-04-17	476	476	465	465	6,000	465
1998-04-16	476	476	476	476	1,000	476
1998-04-15	475	475	475	475	1,000	475
1998-04-14	470	473	470	473	3,000	473
1998-04-13	470	470	470	470	1,000	470
1998-04-09	459	470	459	470	26,000	470
1998-04-08	445	445	436	436	15,000	436
1998-04-07	446	446	443	443	9,000	443
1998-04-06	451	451	436	441	5,000	441
1998-04-03	445	450	436	436	7,000	436
1998-04-02	463	463	450	450	3,000	450
1998-04-01	475	475	475	475	1,000	475
1998-03-31	495	495	460	460	8,000	460
1998-03-30	505	505	490	490	7,000	490
1998-03-27	510	515	510	510	7,000	510
1998-03-25	495	500	495	499	21,000	499
1998-03-24	494	494	491	491	3,000	491
1998-03-23	491	500	491	499	3,000	499
1998-03-20	506	506	490	490	21,000	490
1998-03-19	506	506	505	505	5,000	505
1998-03-18	501	510	501	510	2,000	510
1998-03-17	500	500	500	500	2,000	500
1998-03-16	500	501	500	500	6,000	500
1998-03-13	500	500	500	500	6,000	500
1998-03-12	510	510	505	505	6,000	505
1998-03-11	510	510	510	510	8,000	510
1998-03-10	520	520	520	520	1,000	520
1998-03-09	540	540	540	540	7,000	540
1998-03-06	511	511	510	510	6,000	510
1998-03-05	519	519	510	510	7,000	510
1998-03-04	545	545	520	520	4,000	520
1998-03-03	530	545	525	545	4,000	545
1998-03-02	540	540	520	520	19,000	520
1998-02-27	540	540	520	521	10,000	521
1998-02-26	505	527	505	520	19,000	520
1998-02-25	533	533	515	515	12,000	515
1998-02-24	556	560	530	535	16,000	535
1998-02-23	571	580	570	570	27,000	570
1998-02-20	574	580	550	553	91,000	553
1998-02-17	500	500	495	495	4,000	495
1998-02-16	525	525	520	520	15,000	520
1998-02-13	557	564	520	531	29,000	531
1998-02-12	546	555	544	555	14,000	555
1998-02-10	535	544	535	544	12,000	544
1998-02-09	535	535	501	534	11,000	534
1998-02-06	500	515	500	515	26,000	515
1998-02-05	475	480	475	480	20,000	480
1998-02-04	485	485	470	470	14,000	470
1998-02-03	470	483	470	482	27,000	482
1998-02-02	480	485	466	466	10,000	466
1998-01-30	491	492	490	490	9,000	490
1998-01-29	514	514	490	490	32,000	490
1998-01-28	495	529	486	524	57,000	524
1998-01-27	491	495	470	470	28,000	470
1998-01-26	485	488	479	480	55,000	480
1998-01-23	421	460	415	460	70,000	460
1998-01-22	426	426	419	420	60,000	420
1998-01-21	410	436	410	421	36,000	421
1998-01-20	410	410	402	402	3,000	402
1998-01-19	415	415	410	410	14,000	410
1998-01-16	364	365	350	364	47,000	364
1998-01-14	371	371	362	365	9,000	365
1998-01-13	375	375	361	361	7,000	361
1998-01-09	375	380	370	380	13,000	380
1998-01-08	380	387	380	380	8,000	380
1998-01-07	387	387	387	387	1,000	387
1998-01-06	400	400	389	389	4,000	389
1998-01-05	390	410	390	410	4,000	410

分割・併合履歴： [1996-03-26]1株→1.2株 [1989-03-28]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8226 (株)理経 の時系列データ [1998年度]

8226 (株)理経の時系列データ [1998年度]