8226 (株)理経 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 316 | 316 | 305 | 305 | 10,000 | 305 |
| 2000-12-28 | 310 | 319 | 310 | 311 | 18,000 | 311 |
| 2000-12-27 | 321 | 321 | 318 | 320 | 8,000 | 320 |
| 2000-12-26 | 329 | 330 | 321 | 321 | 23,000 | 321 |
| 2000-12-25 | 319 | 321 | 319 | 321 | 5,000 | 321 |
| 2000-12-22 | 309 | 315 | 309 | 315 | 7,000 | 315 |
| 2000-12-21 | 329 | 329 | 308 | 308 | 11,000 | 308 |
| 2000-12-20 | 340 | 340 | 330 | 330 | 14,000 | 330 |
| 2000-12-19 | 352 | 352 | 340 | 340 | 5,000 | 340 |
| 2000-12-18 | 351 | 351 | 350 | 350 | 6,000 | 350 |
| 2000-12-15 | 356 | 360 | 350 | 350 | 7,000 | 350 |
| 2000-12-14 | 360 | 360 | 360 | 360 | 10,000 | 360 |
| 2000-12-13 | 360 | 360 | 360 | 360 | 9,000 | 360 |
| 2000-12-11 | 365 | 365 | 364 | 365 | 17,000 | 365 |
| 2000-12-08 | 360 | 365 | 360 | 360 | 9,000 | 360 |
| 2000-12-07 | 359 | 365 | 355 | 365 | 7,000 | 365 |
| 2000-12-06 | 360 | 360 | 359 | 359 | 4,000 | 359 |
| 2000-12-05 | 370 | 375 | 370 | 370 | 8,000 | 370 |
| 2000-12-04 | 352 | 359 | 352 | 359 | 5,000 | 359 |
| 2000-12-01 | 355 | 355 | 350 | 350 | 4,000 | 350 |
| 2000-11-30 | 360 | 364 | 340 | 355 | 18,000 | 355 |
| 2000-11-29 | 350 | 360 | 350 | 360 | 6,000 | 360 |
| 2000-11-28 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-11-27 | 345 | 345 | 340 | 340 | 9,000 | 340 |
| 2000-11-24 | 334 | 345 | 333 | 345 | 7,000 | 345 |
| 2000-11-22 | 343 | 343 | 330 | 331 | 12,000 | 331 |
| 2000-11-21 | 350 | 350 | 340 | 340 | 6,000 | 340 |
| 2000-11-20 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-11-16 | 349 | 349 | 345 | 345 | 4,000 | 345 |
| 2000-11-14 | 350 | 350 | 335 | 335 | 3,000 | 335 |
| 2000-11-13 | 340 | 340 | 331 | 331 | 8,000 | 331 |
| 2000-11-10 | 355 | 355 | 340 | 347 | 13,000 | 347 |
| 2000-11-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-11-08 | 360 | 380 | 360 | 380 | 4,000 | 380 |
| 2000-11-07 | 360 | 375 | 360 | 375 | 4,000 | 375 |
| 2000-11-06 | 351 | 357 | 350 | 357 | 10,000 | 357 |
| 2000-11-02 | 350 | 357 | 350 | 357 | 8,000 | 357 |
| 2000-11-01 | 345 | 345 | 335 | 336 | 6,000 | 336 |
| 2000-10-31 | 350 | 355 | 350 | 350 | 8,000 | 350 |
| 2000-10-30 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2000-10-27 | 346 | 352 | 345 | 352 | 11,000 | 352 |
| 2000-10-26 | 350 | 350 | 345 | 345 | 9,000 | 345 |
| 2000-10-25 | 376 | 376 | 360 | 360 | 7,000 | 360 |
| 2000-10-24 | 380 | 380 | 371 | 371 | 4,000 | 371 |
| 2000-10-23 | 385 | 385 | 380 | 380 | 4,000 | 380 |
| 2000-10-20 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2000-10-19 | 350 | 350 | 345 | 345 | 10,000 | 345 |
| 2000-10-18 | 370 | 370 | 365 | 365 | 3,000 | 365 |
| 2000-10-17 | 376 | 389 | 370 | 370 | 17,000 | 370 |
| 2000-10-16 | 390 | 390 | 373 | 373 | 10,000 | 373 |
| 2000-10-13 | 374 | 374 | 370 | 372 | 10,000 | 372 |
| 2000-10-12 | 381 | 381 | 371 | 375 | 5,000 | 375 |
| 2000-10-11 | 386 | 390 | 380 | 381 | 9,000 | 381 |
| 2000-10-10 | 392 | 392 | 389 | 389 | 20,000 | 389 |
| 2000-10-05 | 390 | 396 | 386 | 391 | 13,000 | 391 |
| 2000-10-04 | 401 | 401 | 390 | 390 | 8,000 | 390 |
| 2000-10-03 | 396 | 399 | 389 | 399 | 10,000 | 399 |
| 2000-10-02 | 405 | 405 | 386 | 386 | 15,000 | 386 |
| 2000-09-29 | 412 | 412 | 405 | 406 | 12,000 | 406 |
| 2000-09-28 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2000-09-27 | 415 | 415 | 412 | 412 | 4,000 | 412 |
| 2000-09-26 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 2000-09-25 | 412 | 420 | 412 | 416 | 6,000 | 416 |
| 2000-09-22 | 415 | 417 | 410 | 410 | 29,000 | 410 |
| 2000-09-21 | 420 | 420 | 410 | 410 | 24,000 | 410 |
| 2000-09-20 | 410 | 415 | 410 | 410 | 17,000 | 410 |
| 2000-09-19 | 410 | 410 | 410 | 410 | 8,000 | 410 |
| 2000-09-18 | 416 | 416 | 415 | 415 | 5,000 | 415 |
| 2000-09-14 | 420 | 420 | 415 | 416 | 17,000 | 416 |
| 2000-09-13 | 425 | 425 | 420 | 420 | 11,000 | 420 |
| 2000-09-12 | 425 | 425 | 421 | 425 | 5,000 | 425 |
| 2000-09-11 | 429 | 430 | 425 | 425 | 7,000 | 425 |
| 2000-09-08 | 425 | 427 | 425 | 427 | 10,000 | 427 |
| 2000-09-07 | 425 | 425 | 424 | 424 | 3,000 | 424 |
| 2000-09-06 | 428 | 428 | 423 | 423 | 8,000 | 423 |
| 2000-09-05 | 430 | 430 | 426 | 426 | 6,000 | 426 |
| 2000-09-04 | 436 | 436 | 436 | 436 | 3,000 | 436 |
| 2000-09-01 | 426 | 438 | 426 | 436 | 16,000 | 436 |
| 2000-08-31 | 440 | 440 | 438 | 440 | 6,000 | 440 |
| 2000-08-30 | 461 | 461 | 441 | 441 | 11,000 | 441 |
| 2000-08-29 | 465 | 467 | 460 | 461 | 37,000 | 461 |
| 2000-08-28 | 458 | 460 | 450 | 460 | 20,000 | 460 |
| 2000-08-25 | 452 | 470 | 447 | 448 | 28,000 | 448 |
| 2000-08-24 | 423 | 447 | 423 | 442 | 24,000 | 442 |
| 2000-08-23 | 425 | 430 | 422 | 427 | 19,000 | 427 |
| 2000-08-22 | 425 | 430 | 421 | 421 | 14,000 | 421 |
| 2000-08-21 | 422 | 425 | 422 | 425 | 10,000 | 425 |
| 2000-08-18 | 422 | 422 | 420 | 422 | 21,000 | 422 |
| 2000-08-17 | 434 | 434 | 420 | 420 | 20,000 | 420 |
| 2000-08-16 | 420 | 440 | 420 | 435 | 18,000 | 435 |
| 2000-08-15 | 428 | 430 | 420 | 420 | 29,000 | 420 |
| 2000-08-14 | 425 | 426 | 425 | 426 | 5,000 | 426 |
| 2000-08-11 | 437 | 437 | 425 | 425 | 5,000 | 425 |
| 2000-08-10 | 423 | 424 | 423 | 423 | 7,000 | 423 |
| 2000-08-09 | 424 | 425 | 418 | 420 | 19,000 | 420 |
| 2000-08-08 | 420 | 435 | 420 | 435 | 8,000 | 435 |
| 2000-08-07 | 416 | 418 | 416 | 418 | 9,000 | 418 |
| 2000-08-04 | 416 | 425 | 416 | 417 | 11,000 | 417 |
| 2000-08-03 | 430 | 430 | 418 | 425 | 14,000 | 425 |
| 2000-08-02 | 418 | 420 | 415 | 420 | 34,000 | 420 |
| 2000-08-01 | 421 | 421 | 418 | 418 | 49,000 | 418 |
| 2000-07-31 | 421 | 426 | 414 | 420 | 23,000 | 420 |
| 2000-07-28 | 430 | 430 | 421 | 421 | 13,000 | 421 |
| 2000-07-27 | 450 | 450 | 431 | 433 | 13,000 | 433 |
| 2000-07-26 | 448 | 448 | 445 | 448 | 8,000 | 448 |
| 2000-07-25 | 450 | 450 | 420 | 433 | 20,000 | 433 |
| 2000-07-24 | 481 | 481 | 440 | 440 | 18,000 | 440 |
| 2000-07-21 | 483 | 485 | 481 | 481 | 5,000 | 481 |
| 2000-07-19 | 482 | 482 | 480 | 482 | 6,000 | 482 |
| 2000-07-18 | 485 | 490 | 481 | 482 | 15,000 | 482 |
| 2000-07-17 | 500 | 500 | 495 | 495 | 6,000 | 495 |
| 2000-07-14 | 506 | 506 | 500 | 500 | 12,000 | 500 |
| 2000-07-13 | 500 | 510 | 500 | 500 | 10,000 | 500 |
| 2000-07-12 | 512 | 512 | 500 | 500 | 22,000 | 500 |
| 2000-07-11 | 525 | 530 | 519 | 519 | 6,000 | 519 |
| 2000-07-10 | 521 | 525 | 520 | 525 | 8,000 | 525 |
| 2000-07-07 | 511 | 520 | 511 | 520 | 19,000 | 520 |
| 2000-07-06 | 520 | 540 | 520 | 521 | 20,000 | 521 |
| 2000-07-05 | 545 | 545 | 521 | 521 | 10,000 | 521 |
| 2000-07-04 | 530 | 530 | 520 | 525 | 13,000 | 525 |
| 2000-07-03 | 511 | 520 | 501 | 510 | 32,000 | 510 |
| 2000-06-30 | 516 | 520 | 515 | 515 | 16,000 | 515 |
| 2000-06-29 | 520 | 520 | 500 | 510 | 23,000 | 510 |
| 2000-06-28 | 496 | 505 | 496 | 500 | 17,000 | 500 |
| 2000-06-27 | 499 | 510 | 497 | 497 | 10,000 | 497 |
| 2000-06-26 | 510 | 510 | 496 | 500 | 12,000 | 500 |
| 2000-06-23 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2000-06-22 | 510 | 520 | 510 | 510 | 5,000 | 510 |
| 2000-06-21 | 520 | 520 | 502 | 502 | 12,000 | 502 |
| 2000-06-20 | 520 | 521 | 515 | 520 | 12,000 | 520 |
| 2000-06-19 | 540 | 545 | 515 | 520 | 11,000 | 520 |
| 2000-06-16 | 550 | 554 | 520 | 521 | 38,000 | 521 |
| 2000-06-15 | 510 | 550 | 510 | 539 | 69,000 | 539 |
| 2000-06-14 | 480 | 490 | 480 | 485 | 7,000 | 485 |
| 2000-06-13 | 477 | 477 | 461 | 469 | 8,000 | 469 |
| 2000-06-12 | 500 | 500 | 477 | 478 | 14,000 | 478 |
| 2000-06-09 | 520 | 520 | 495 | 507 | 16,000 | 507 |
| 2000-06-08 | 513 | 567 | 500 | 520 | 64,000 | 520 |
| 2000-06-07 | 426 | 498 | 424 | 498 | 48,000 | 498 |
| 2000-06-06 | 417 | 424 | 409 | 418 | 21,000 | 418 |
| 2000-06-05 | 428 | 430 | 415 | 415 | 9,000 | 415 |
| 2000-06-02 | 415 | 423 | 413 | 423 | 16,000 | 423 |
| 2000-06-01 | 430 | 430 | 420 | 420 | 5,000 | 420 |
| 2000-05-31 | 430 | 430 | 430 | 430 | 8,000 | 430 |
| 2000-05-30 | 420 | 430 | 415 | 425 | 25,000 | 425 |
| 2000-05-29 | 420 | 420 | 410 | 410 | 11,000 | 410 |
| 2000-05-26 | 425 | 426 | 420 | 420 | 8,000 | 420 |
| 2000-05-25 | 429 | 430 | 425 | 425 | 12,000 | 425 |
| 2000-05-24 | 430 | 430 | 428 | 430 | 10,000 | 430 |
| 2000-05-23 | 425 | 430 | 420 | 430 | 33,000 | 430 |
| 2000-05-22 | 441 | 441 | 425 | 425 | 13,000 | 425 |
| 2000-05-19 | 441 | 442 | 440 | 440 | 13,000 | 440 |
| 2000-05-18 | 441 | 455 | 441 | 455 | 7,000 | 455 |
| 2000-05-17 | 450 | 455 | 441 | 441 | 58,000 | 441 |
| 2000-05-16 | 455 | 455 | 446 | 448 | 6,000 | 448 |
| 2000-05-15 | 460 | 461 | 450 | 455 | 11,000 | 455 |
| 2000-05-12 | 450 | 460 | 450 | 450 | 19,000 | 450 |
| 2000-05-11 | 459 | 459 | 450 | 450 | 11,000 | 450 |
| 2000-05-10 | 465 | 466 | 458 | 459 | 10,000 | 459 |
| 2000-05-09 | 470 | 478 | 458 | 458 | 9,000 | 458 |
| 2000-05-08 | 455 | 465 | 450 | 450 | 11,000 | 450 |
| 2000-05-02 | 427 | 440 | 427 | 440 | 12,000 | 440 |
| 2000-05-01 | 445 | 445 | 425 | 425 | 23,000 | 425 |
| 2000-04-28 | 450 | 450 | 440 | 440 | 7,000 | 440 |
| 2000-04-27 | 450 | 450 | 450 | 450 | 11,000 | 450 |
| 2000-04-26 | 450 | 455 | 444 | 450 | 33,000 | 450 |
| 2000-04-25 | 470 | 470 | 465 | 465 | 13,000 | 465 |
| 2000-04-24 | 470 | 475 | 470 | 470 | 9,000 | 470 |
| 2000-04-21 | 480 | 480 | 470 | 470 | 5,000 | 470 |
| 2000-04-20 | 455 | 485 | 455 | 480 | 13,000 | 480 |
| 2000-04-19 | 462 | 462 | 446 | 450 | 34,000 | 450 |
| 2000-04-18 | 465 | 465 | 440 | 440 | 75,000 | 440 |
| 2000-04-17 | 455 | 455 | 412 | 445 | 43,000 | 445 |
| 2000-04-14 | 511 | 520 | 510 | 510 | 16,000 | 510 |
| 2000-04-13 | 510 | 510 | 510 | 510 | 14,000 | 510 |
| 2000-04-12 | 515 | 520 | 511 | 511 | 15,000 | 511 |
| 2000-04-11 | 530 | 530 | 510 | 525 | 18,000 | 525 |
| 2000-04-10 | 515 | 531 | 515 | 530 | 17,000 | 530 |
| 2000-04-07 | 520 | 535 | 515 | 515 | 26,000 | 515 |
| 2000-04-06 | 524 | 525 | 510 | 524 | 17,000 | 524 |
| 2000-04-05 | 550 | 550 | 510 | 525 | 36,000 | 525 |
| 2000-04-04 | 552 | 553 | 550 | 550 | 16,000 | 550 |
| 2000-04-03 | 569 | 569 | 552 | 552 | 7,000 | 552 |
| 2000-03-31 | 556 | 580 | 556 | 580 | 5,000 | 580 |
| 2000-03-30 | 560 | 560 | 552 | 552 | 4,000 | 552 |
| 2000-03-29 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-03-28 | 550 | 590 | 550 | 590 | 6,000 | 590 |
| 2000-03-27 | 580 | 599 | 560 | 599 | 26,000 | 599 |
| 2000-03-24 | 600 | 600 | 556 | 580 | 23,000 | 580 |
| 2000-03-23 | 631 | 631 | 600 | 600 | 21,000 | 600 |
| 2000-03-22 | 650 | 675 | 630 | 630 | 51,000 | 630 |
| 2000-03-21 | 600 | 650 | 596 | 640 | 58,000 | 640 |
| 2000-03-17 | 550 | 580 | 550 | 580 | 42,000 | 580 |
| 2000-03-16 | 520 | 549 | 520 | 540 | 57,000 | 540 |
| 2000-03-15 | 500 | 515 | 500 | 515 | 70,000 | 515 |
| 2000-03-14 | 540 | 549 | 510 | 515 | 48,000 | 515 |
| 2000-03-13 | 600 | 600 | 550 | 550 | 56,000 | 550 |
| 2000-03-10 | 625 | 632 | 620 | 620 | 50,000 | 620 |
| 2000-03-09 | 630 | 640 | 625 | 625 | 26,000 | 625 |
| 2000-03-08 | 620 | 630 | 620 | 621 | 28,000 | 621 |
| 2000-03-07 | 650 | 670 | 620 | 620 | 32,000 | 620 |
| 2000-03-06 | 671 | 695 | 655 | 655 | 21,000 | 655 |
| 2000-03-03 | 690 | 700 | 651 | 651 | 58,000 | 651 |
| 2000-03-02 | 711 | 720 | 691 | 720 | 50,000 | 720 |
| 2000-03-01 | 739 | 745 | 690 | 710 | 77,000 | 710 |
| 2000-02-29 | 740 | 740 | 710 | 729 | 94,000 | 729 |
| 2000-02-28 | 650 | 740 | 640 | 740 | 88,000 | 740 |
| 2000-02-25 | 640 | 660 | 639 | 650 | 83,000 | 650 |
| 2000-02-24 | 640 | 680 | 610 | 640 | 73,000 | 640 |
| 2000-02-23 | 679 | 680 | 605 | 639 | 80,000 | 639 |
| 2000-02-22 | 682 | 735 | 682 | 682 | 277,000 | 682 |
| 2000-02-18 | 889 | 978 | 875 | 881 | 386,000 | 881 |
| 2000-02-17 | 925 | 930 | 890 | 899 | 61,000 | 899 |
| 2000-02-16 | 890 | 910 | 840 | 905 | 89,000 | 905 |
| 2000-02-15 | 948 | 948 | 870 | 870 | 114,000 | 870 |
| 2000-02-14 | 830 | 940 | 800 | 939 | 229,000 | 939 |
| 2000-02-10 | 859 | 860 | 831 | 840 | 77,000 | 840 |
| 2000-02-09 | 920 | 920 | 850 | 861 | 92,000 | 861 |
| 2000-02-08 | 885 | 929 | 875 | 900 | 129,000 | 900 |
| 2000-02-07 | 900 | 900 | 835 | 885 | 122,000 | 885 |
| 2000-02-04 | 900 | 950 | 890 | 909 | 268,000 | 909 |
| 2000-02-03 | 950 | 1,020 | 911 | 911 | 724,000 | 911 |
| 2000-02-02 | 885 | 945 | 870 | 930 | 791,000 | 930 |
| 2000-02-01 | 840 | 898 | 836 | 857 | 718,000 | 857 |
| 2000-01-31 | 790 | 830 | 780 | 830 | 269,000 | 830 |
| 2000-01-28 | 755 | 817 | 745 | 800 | 330,000 | 800 |
| 2000-01-27 | 780 | 800 | 755 | 765 | 154,000 | 765 |
| 2000-01-26 | 710 | 798 | 710 | 780 | 317,000 | 780 |
| 2000-01-25 | 710 | 730 | 710 | 710 | 102,000 | 710 |
| 2000-01-24 | 755 | 760 | 719 | 740 | 245,000 | 740 |
| 2000-01-21 | 675 | 769 | 675 | 750 | 623,000 | 750 |
| 2000-01-20 | 620 | 678 | 620 | 675 | 138,000 | 675 |
| 2000-01-19 | 619 | 638 | 600 | 620 | 83,000 | 620 |
| 2000-01-18 | 606 | 620 | 602 | 619 | 58,000 | 619 |
| 2000-01-17 | 620 | 645 | 605 | 616 | 60,000 | 616 |
| 2000-01-14 | 690 | 690 | 607 | 630 | 140,000 | 630 |
| 2000-01-13 | 690 | 740 | 670 | 679 | 599,000 | 679 |
| 2000-01-12 | 580 | 680 | 579 | 680 | 516,000 | 680 |
| 2000-01-11 | 589 | 589 | 520 | 580 | 111,000 | 580 |
| 2000-01-07 | 522 | 579 | 522 | 579 | 153,000 | 579 |
| 2000-01-06 | 482 | 520 | 482 | 502 | 74,000 | 502 |
| 2000-01-05 | 466 | 467 | 460 | 465 | 35,000 | 465 |
| 2000-01-04 | 466 | 466 | 464 | 464 | 10,000 | 464 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1989-03-28]1株→1.2株
