8226 (株)理経 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 350 | 350 | 347 | 347 | 11,500 | 347 |
| 2006-12-28 | 347 | 348 | 347 | 348 | 1,000 | 348 |
| 2006-12-27 | 347 | 355 | 346 | 347 | 34,000 | 347 |
| 2006-12-26 | 342 | 345 | 342 | 345 | 11,000 | 345 |
| 2006-12-25 | 341 | 344 | 341 | 342 | 10,500 | 342 |
| 2006-12-22 | 340 | 343 | 339 | 340 | 17,000 | 340 |
| 2006-12-21 | 340 | 343 | 340 | 341 | 5,500 | 341 |
| 2006-12-20 | 340 | 343 | 338 | 342 | 4,500 | 342 |
| 2006-12-19 | 342 | 342 | 341 | 341 | 5,000 | 341 |
| 2006-12-18 | 342 | 346 | 337 | 342 | 16,500 | 342 |
| 2006-12-15 | 355 | 356 | 347 | 347 | 8,500 | 347 |
| 2006-12-14 | 356 | 356 | 351 | 351 | 4,000 | 351 |
| 2006-12-13 | 356 | 356 | 354 | 354 | 12,000 | 354 |
| 2006-12-12 | 350 | 357 | 350 | 355 | 40,000 | 355 |
| 2006-12-11 | 338 | 355 | 338 | 355 | 133,000 | 355 |
| 2006-12-08 | 342 | 342 | 337 | 337 | 1,500 | 337 |
| 2006-12-07 | 347 | 347 | 347 | 347 | 500 | 347 |
| 2006-12-06 | 346 | 348 | 346 | 348 | 1,000 | 348 |
| 2006-12-05 | 345 | 346 | 345 | 346 | 1,500 | 346 |
| 2006-12-04 | 346 | 346 | 346 | 346 | 3,500 | 346 |
| 2006-12-01 | 345 | 359 | 341 | 346 | 8,500 | 346 |
| 2006-11-30 | 342 | 345 | 342 | 345 | 6,000 | 345 |
| 2006-11-29 | 337 | 342 | 336 | 342 | 5,000 | 342 |
| 2006-11-28 | 339 | 339 | 336 | 338 | 10,000 | 338 |
| 2006-11-27 | 334 | 336 | 334 | 336 | 41,000 | 336 |
| 2006-11-24 | 330 | 330 | 328 | 330 | 11,000 | 330 |
| 2006-11-22 | 314 | 328 | 312 | 328 | 16,500 | 328 |
| 2006-11-21 | 331 | 334 | 320 | 322 | 26,500 | 322 |
| 2006-11-20 | 336 | 339 | 330 | 331 | 55,000 | 331 |
| 2006-11-17 | 336 | 343 | 336 | 339 | 16,000 | 339 |
| 2006-11-16 | 337 | 341 | 334 | 341 | 26,500 | 341 |
| 2006-11-15 | 352 | 354 | 339 | 342 | 39,000 | 342 |
| 2006-11-14 | 357 | 357 | 341 | 352 | 41,500 | 352 |
| 2006-11-13 | 353 | 357 | 348 | 357 | 23,000 | 357 |
| 2006-11-10 | 359 | 359 | 353 | 353 | 6,500 | 353 |
| 2006-11-09 | 354 | 361 | 353 | 361 | 10,000 | 361 |
| 2006-11-08 | 360 | 360 | 357 | 357 | 11,500 | 357 |
| 2006-11-07 | 366 | 366 | 360 | 360 | 17,500 | 360 |
| 2006-11-06 | 362 | 366 | 361 | 364 | 6,500 | 364 |
| 2006-11-02 | 365 | 367 | 362 | 362 | 9,000 | 362 |
| 2006-11-01 | 364 | 370 | 364 | 370 | 23,500 | 370 |
| 2006-10-31 | 373 | 373 | 367 | 370 | 7,500 | 370 |
| 2006-10-30 | 382 | 383 | 380 | 383 | 36,000 | 383 |
| 2006-10-27 | 381 | 381 | 380 | 381 | 10,500 | 381 |
| 2006-10-26 | 378 | 381 | 376 | 381 | 9,500 | 381 |
| 2006-10-25 | 377 | 382 | 377 | 381 | 8,500 | 381 |
| 2006-10-24 | 388 | 388 | 372 | 377 | 4,000 | 377 |
| 2006-10-23 | 384 | 384 | 371 | 379 | 12,500 | 379 |
| 2006-10-20 | 375 | 380 | 373 | 380 | 15,500 | 380 |
| 2006-10-19 | 362 | 370 | 362 | 370 | 22,500 | 370 |
| 2006-10-18 | 366 | 367 | 358 | 359 | 24,500 | 359 |
| 2006-10-17 | 359 | 365 | 357 | 363 | 28,500 | 363 |
| 2006-10-16 | 363 | 367 | 362 | 364 | 21,500 | 364 |
| 2006-10-13 | 360 | 369 | 360 | 368 | 13,000 | 368 |
| 2006-10-12 | 361 | 365 | 360 | 360 | 7,000 | 360 |
| 2006-10-11 | 364 | 368 | 361 | 361 | 76,500 | 361 |
| 2006-10-10 | 370 | 371 | 361 | 369 | 23,000 | 369 |
| 2006-10-06 | 375 | 375 | 370 | 370 | 23,500 | 370 |
| 2006-10-05 | 370 | 375 | 370 | 375 | 13,500 | 375 |
| 2006-10-04 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 2006-10-03 | 367 | 380 | 367 | 372 | 14,000 | 372 |
| 2006-10-02 | 378 | 379 | 368 | 377 | 18,000 | 377 |
| 2006-09-29 | 380 | 381 | 379 | 381 | 4,000 | 381 |
| 2006-09-28 | 382 | 390 | 382 | 390 | 5,000 | 390 |
| 2006-09-27 | 378 | 381 | 377 | 381 | 6,000 | 381 |
| 2006-09-26 | 399 | 399 | 387 | 387 | 7,000 | 387 |
| 2006-09-25 | 399 | 400 | 389 | 399 | 23,500 | 399 |
| 2006-09-22 | 390 | 399 | 390 | 399 | 63,000 | 399 |
| 2006-09-21 | 396 | 396 | 396 | 396 | 18,000 | 396 |
| 2006-09-20 | 379 | 398 | 379 | 398 | 50,500 | 398 |
| 2006-09-19 | 397 | 402 | 395 | 399 | 82,500 | 399 |
| 2006-09-15 | 379 | 399 | 377 | 399 | 31,000 | 399 |
| 2006-09-14 | 383 | 399 | 379 | 399 | 27,500 | 399 |
| 2006-09-13 | 402 | 402 | 393 | 393 | 74,000 | 393 |
| 2006-09-12 | 402 | 402 | 397 | 398 | 54,000 | 398 |
| 2006-09-11 | 400 | 400 | 399 | 400 | 29,000 | 400 |
| 2006-09-08 | 397 | 400 | 390 | 400 | 89,500 | 400 |
| 2006-09-07 | 409 | 409 | 395 | 402 | 107,000 | 402 |
| 2006-09-06 | 414 | 414 | 413 | 414 | 108,000 | 414 |
| 2006-09-05 | 410 | 423 | 409 | 415 | 197,000 | 415 |
| 2006-09-04 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2006-09-01 | 408 | 410 | 408 | 410 | 5,500 | 410 |
| 2006-08-31 | 421 | 427 | 413 | 413 | 36,000 | 413 |
| 2006-08-30 | 430 | 434 | 421 | 421 | 16,000 | 421 |
| 2006-08-29 | 430 | 430 | 430 | 430 | 12,500 | 430 |
| 2006-08-28 | 421 | 435 | 420 | 430 | 29,000 | 430 |
| 2006-08-25 | 435 | 435 | 421 | 421 | 38,000 | 421 |
| 2006-08-24 | 430 | 445 | 430 | 435 | 64,500 | 435 |
| 2006-08-23 | 438 | 438 | 420 | 430 | 179,500 | 430 |
| 2006-08-22 | 445 | 446 | 434 | 439 | 14,500 | 439 |
| 2006-08-21 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 2006-08-18 | 450 | 450 | 444 | 448 | 8,000 | 448 |
| 2006-08-17 | 455 | 460 | 445 | 450 | 35,500 | 450 |
| 2006-08-16 | 448 | 455 | 444 | 455 | 65,500 | 455 |
| 2006-08-15 | 440 | 449 | 440 | 448 | 33,000 | 448 |
| 2006-08-14 | 429 | 440 | 429 | 438 | 42,000 | 438 |
| 2006-08-11 | 418 | 430 | 418 | 428 | 37,000 | 428 |
| 2006-08-10 | 408 | 420 | 408 | 418 | 23,500 | 418 |
| 2006-08-09 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 2006-08-08 | 399 | 410 | 399 | 405 | 17,000 | 405 |
| 2006-08-07 | 399 | 400 | 395 | 399 | 11,500 | 399 |
| 2006-08-04 | 370 | 399 | 370 | 399 | 27,000 | 399 |
| 2006-08-03 | 370 | 370 | 351 | 362 | 22,000 | 362 |
| 2006-08-02 | 384 | 384 | 367 | 367 | 2,500 | 367 |
| 2006-07-31 | 370 | 380 | 361 | 380 | 23,000 | 380 |
| 2006-07-27 | 370 | 370 | 355 | 365 | 15,500 | 365 |
| 2006-07-26 | 375 | 375 | 370 | 370 | 11,500 | 370 |
| 2006-07-25 | 370 | 375 | 370 | 375 | 3,500 | 375 |
| 2006-07-24 | 356 | 361 | 350 | 355 | 14,500 | 355 |
| 2006-07-21 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2006-07-19 | 370 | 371 | 370 | 371 | 11,000 | 371 |
| 2006-07-18 | 365 | 370 | 365 | 370 | 4,500 | 370 |
| 2006-07-14 | 384 | 385 | 384 | 385 | 2,500 | 385 |
| 2006-07-13 | 390 | 390 | 385 | 389 | 6,000 | 389 |
| 2006-07-12 | 395 | 400 | 393 | 393 | 2,500 | 393 |
| 2006-07-11 | 409 | 409 | 395 | 395 | 2,500 | 395 |
| 2006-07-10 | 395 | 405 | 380 | 405 | 6,000 | 405 |
| 2006-07-07 | 405 | 405 | 400 | 400 | 4,000 | 400 |
| 2006-07-06 | 397 | 400 | 397 | 400 | 3,000 | 400 |
| 2006-07-05 | 395 | 400 | 395 | 400 | 1,500 | 400 |
| 2006-07-04 | 405 | 405 | 393 | 393 | 5,000 | 393 |
| 2006-07-03 | 410 | 410 | 400 | 400 | 3,000 | 400 |
| 2006-06-30 | 405 | 410 | 405 | 410 | 3,000 | 410 |
| 2006-06-29 | 412 | 412 | 405 | 405 | 1,500 | 405 |
| 2006-06-28 | 409 | 412 | 405 | 412 | 8,500 | 412 |
| 2006-06-27 | 395 | 399 | 393 | 394 | 7,500 | 394 |
| 2006-06-26 | 390 | 395 | 390 | 395 | 7,500 | 395 |
| 2006-06-23 | 387 | 395 | 387 | 390 | 3,500 | 390 |
| 2006-06-22 | 395 | 395 | 395 | 395 | 1,500 | 395 |
| 2006-06-21 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2006-06-20 | 390 | 390 | 390 | 390 | 500 | 390 |
| 2006-06-19 | 385 | 388 | 385 | 388 | 1,500 | 388 |
| 2006-06-16 | 370 | 385 | 370 | 385 | 2,000 | 385 |
| 2006-06-15 | 390 | 390 | 366 | 370 | 6,000 | 370 |
| 2006-06-14 | 365 | 365 | 350 | 350 | 6,500 | 350 |
| 2006-06-13 | 368 | 369 | 368 | 368 | 34,000 | 368 |
| 2006-06-12 | 356 | 377 | 356 | 370 | 10,500 | 370 |
| 2006-06-09 | 351 | 378 | 351 | 375 | 11,000 | 375 |
| 2006-06-08 | 353 | 358 | 353 | 353 | 23,000 | 353 |
| 2006-06-07 | 370 | 380 | 370 | 379 | 14,000 | 379 |
| 2006-06-06 | 377 | 377 | 365 | 370 | 16,000 | 370 |
| 2006-06-05 | 385 | 385 | 375 | 375 | 2,000 | 375 |
| 2006-06-02 | 381 | 385 | 343 | 385 | 16,500 | 385 |
| 2006-06-01 | 390 | 390 | 386 | 386 | 4,000 | 386 |
| 2006-05-31 | 395 | 395 | 390 | 390 | 1,000 | 390 |
| 2006-05-30 | 399 | 399 | 390 | 397 | 19,000 | 397 |
| 2006-05-29 | 394 | 402 | 394 | 402 | 6,000 | 402 |
| 2006-05-26 | 397 | 397 | 395 | 395 | 6,000 | 395 |
| 2006-05-25 | 400 | 400 | 395 | 395 | 6,500 | 395 |
| 2006-05-24 | 398 | 402 | 398 | 399 | 5,000 | 399 |
| 2006-05-23 | 404 | 405 | 400 | 402 | 14,000 | 402 |
| 2006-05-22 | 404 | 410 | 401 | 406 | 13,000 | 406 |
| 2006-05-19 | 400 | 407 | 398 | 403 | 12,500 | 403 |
| 2006-05-18 | 405 | 410 | 398 | 405 | 24,000 | 405 |
| 2006-05-17 | 402 | 422 | 402 | 408 | 15,500 | 408 |
| 2006-05-16 | 405 | 425 | 395 | 407 | 101,500 | 407 |
| 2006-05-15 | 425 | 425 | 387 | 395 | 102,000 | 395 |
| 2006-05-12 | 440 | 440 | 430 | 430 | 12,500 | 430 |
| 2006-05-11 | 430 | 439 | 426 | 435 | 18,000 | 435 |
| 2006-05-10 | 435 | 445 | 435 | 445 | 23,500 | 445 |
| 2006-05-09 | 445 | 445 | 439 | 440 | 15,500 | 440 |
| 2006-05-08 | 441 | 446 | 441 | 445 | 15,500 | 445 |
| 2006-05-02 | 424 | 445 | 419 | 445 | 31,500 | 445 |
| 2006-05-01 | 443 | 445 | 443 | 444 | 9,500 | 444 |
| 2006-04-28 | 443 | 453 | 443 | 445 | 28,500 | 445 |
| 2006-04-27 | 449 | 449 | 444 | 445 | 11,500 | 445 |
| 2006-04-26 | 443 | 459 | 443 | 449 | 4,500 | 449 |
| 2006-04-25 | 440 | 441 | 440 | 441 | 4,500 | 441 |
| 2006-04-24 | 445 | 445 | 440 | 440 | 14,000 | 440 |
| 2006-04-21 | 443 | 443 | 440 | 440 | 22,500 | 440 |
| 2006-04-20 | 445 | 450 | 445 | 448 | 11,000 | 448 |
| 2006-04-19 | 460 | 461 | 454 | 455 | 31,000 | 455 |
| 2006-04-18 | 472 | 472 | 455 | 460 | 70,000 | 460 |
| 2006-04-17 | 476 | 486 | 466 | 475 | 98,500 | 475 |
| 2006-04-14 | 456 | 480 | 456 | 470 | 116,000 | 470 |
| 2006-04-13 | 454 | 460 | 449 | 460 | 39,500 | 460 |
| 2006-04-12 | 445 | 461 | 444 | 455 | 63,000 | 455 |
| 2006-04-11 | 444 | 446 | 443 | 446 | 36,000 | 446 |
| 2006-04-10 | 445 | 448 | 443 | 445 | 15,000 | 445 |
| 2006-04-07 | 450 | 451 | 445 | 445 | 29,000 | 445 |
| 2006-04-06 | 454 | 454 | 450 | 450 | 21,000 | 450 |
| 2006-04-05 | 452 | 457 | 450 | 454 | 34,500 | 454 |
| 2006-04-04 | 457 | 457 | 452 | 452 | 16,000 | 452 |
| 2006-04-03 | 454 | 458 | 450 | 452 | 29,000 | 452 |
| 2006-03-31 | 452 | 452 | 446 | 450 | 27,500 | 450 |
| 2006-03-30 | 451 | 453 | 450 | 450 | 9,500 | 450 |
| 2006-03-29 | 456 | 456 | 445 | 450 | 13,500 | 450 |
| 2006-03-28 | 450 | 457 | 450 | 457 | 19,000 | 457 |
| 2006-03-27 | 465 | 465 | 450 | 465 | 42,500 | 465 |
| 2006-03-24 | 465 | 470 | 456 | 464 | 20,000 | 464 |
| 2006-03-23 | 480 | 480 | 450 | 465 | 51,000 | 465 |
| 2006-03-22 | 482 | 492 | 469 | 482 | 211,500 | 482 |
| 2006-03-20 | 493 | 496 | 488 | 491 | 204,500 | 491 |
| 2006-03-17 | 490 | 493 | 483 | 488 | 107,500 | 488 |
| 2006-03-16 | 479 | 486 | 475 | 486 | 151,000 | 486 |
| 2006-03-15 | 450 | 481 | 450 | 481 | 216,500 | 481 |
| 2006-03-14 | 448 | 455 | 441 | 455 | 70,000 | 455 |
| 2006-03-13 | 452 | 452 | 443 | 450 | 45,500 | 450 |
| 2006-03-10 | 458 | 460 | 450 | 455 | 108,000 | 455 |
| 2006-03-09 | 460 | 467 | 454 | 456 | 142,000 | 456 |
| 2006-03-08 | 458 | 467 | 458 | 460 | 332,000 | 460 |
| 2006-03-07 | 455 | 463 | 450 | 463 | 287,000 | 463 |
| 2006-03-06 | 452 | 465 | 451 | 460 | 316,000 | 460 |
| 2006-03-03 | 439 | 461 | 439 | 455 | 134,000 | 455 |
| 2006-03-02 | 462 | 470 | 439 | 439 | 142,000 | 439 |
| 2006-03-01 | 455 | 470 | 455 | 460 | 169,000 | 460 |
| 2006-02-28 | 462 | 465 | 440 | 465 | 235,500 | 465 |
| 2006-02-27 | 432 | 469 | 429 | 464 | 435,500 | 464 |
| 2006-02-24 | 409 | 435 | 407 | 426 | 233,000 | 426 |
| 2006-02-23 | 406 | 423 | 405 | 422 | 234,500 | 422 |
| 2006-02-22 | 385 | 405 | 385 | 398 | 172,000 | 398 |
| 2006-02-21 | 356 | 385 | 356 | 375 | 50,000 | 375 |
| 2006-02-20 | 368 | 368 | 360 | 360 | 36,500 | 360 |
| 2006-02-17 | 388 | 397 | 377 | 383 | 54,500 | 383 |
| 2006-02-16 | 396 | 398 | 388 | 390 | 49,500 | 390 |
| 2006-02-15 | 391 | 399 | 391 | 396 | 45,000 | 396 |
| 2006-02-14 | 380 | 392 | 374 | 388 | 101,000 | 388 |
| 2006-02-13 | 395 | 400 | 381 | 384 | 75,500 | 384 |
| 2006-02-10 | 405 | 409 | 396 | 405 | 62,000 | 405 |
| 2006-02-09 | 407 | 412 | 403 | 404 | 60,500 | 404 |
| 2006-02-08 | 407 | 412 | 401 | 402 | 85,500 | 402 |
| 2006-02-07 | 407 | 408 | 404 | 406 | 24,500 | 406 |
| 2006-02-06 | 408 | 410 | 403 | 405 | 46,000 | 405 |
| 2006-02-03 | 400 | 405 | 395 | 403 | 80,000 | 403 |
| 2006-02-02 | 398 | 400 | 390 | 390 | 57,000 | 390 |
| 2006-02-01 | 397 | 397 | 392 | 397 | 53,000 | 397 |
| 2006-01-31 | 393 | 399 | 393 | 394 | 35,500 | 394 |
| 2006-01-30 | 399 | 400 | 393 | 393 | 64,000 | 393 |
| 2006-01-27 | 385 | 391 | 385 | 389 | 46,000 | 389 |
| 2006-01-26 | 384 | 385 | 381 | 381 | 15,500 | 381 |
| 2006-01-25 | 385 | 389 | 381 | 381 | 26,000 | 381 |
| 2006-01-24 | 373 | 381 | 373 | 381 | 34,000 | 381 |
| 2006-01-23 | 372 | 375 | 366 | 371 | 55,000 | 371 |
| 2006-01-20 | 390 | 394 | 365 | 379 | 51,000 | 379 |
| 2006-01-19 | 363 | 390 | 363 | 389 | 110,500 | 389 |
| 2006-01-18 | 390 | 390 | 356 | 373 | 142,000 | 373 |
| 2006-01-17 | 403 | 404 | 394 | 400 | 104,000 | 400 |
| 2006-01-16 | 408 | 408 | 403 | 407 | 53,000 | 407 |
| 2006-01-13 | 411 | 412 | 403 | 403 | 79,000 | 403 |
| 2006-01-12 | 408 | 412 | 405 | 410 | 83,500 | 410 |
| 2006-01-11 | 410 | 415 | 400 | 408 | 88,000 | 408 |
| 2006-01-10 | 411 | 420 | 410 | 410 | 162,500 | 410 |
| 2006-01-06 | 387 | 408 | 386 | 405 | 163,000 | 405 |
| 2006-01-05 | 388 | 391 | 385 | 386 | 100,000 | 386 |
| 2006-01-04 | 385 | 385 | 382 | 385 | 42,000 | 385 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1989-03-28]1株→1.2株
