8226 (株)理経 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 228 | 228 | 228 | 228 | 1,500 | 228 |
| 2007-12-27 | 224 | 227 | 223 | 227 | 5,000 | 227 |
| 2007-12-26 | 221 | 224 | 220 | 224 | 14,000 | 224 |
| 2007-12-25 | 222 | 224 | 220 | 220 | 44,000 | 220 |
| 2007-12-21 | 220 | 227 | 220 | 222 | 17,000 | 222 |
| 2007-12-20 | 227 | 228 | 223 | 223 | 32,500 | 223 |
| 2007-12-19 | 228 | 230 | 226 | 227 | 9,500 | 227 |
| 2007-12-18 | 226 | 229 | 225 | 229 | 38,000 | 229 |
| 2007-12-17 | 240 | 240 | 228 | 230 | 30,500 | 230 |
| 2007-12-14 | 241 | 244 | 241 | 244 | 29,000 | 244 |
| 2007-12-13 | 250 | 250 | 250 | 250 | 2,500 | 250 |
| 2007-12-12 | 250 | 250 | 250 | 250 | 1,500 | 250 |
| 2007-12-11 | 253 | 253 | 250 | 250 | 20,500 | 250 |
| 2007-12-10 | 252 | 252 | 248 | 248 | 17,000 | 248 |
| 2007-12-07 | 248 | 250 | 245 | 250 | 24,000 | 250 |
| 2007-12-06 | 251 | 251 | 246 | 248 | 4,500 | 248 |
| 2007-12-05 | 250 | 253 | 248 | 250 | 4,000 | 250 |
| 2007-12-04 | 245 | 250 | 244 | 246 | 8,500 | 246 |
| 2007-12-03 | 245 | 246 | 245 | 245 | 8,000 | 245 |
| 2007-11-30 | 245 | 246 | 244 | 246 | 8,500 | 246 |
| 2007-11-29 | 247 | 252 | 247 | 250 | 4,500 | 250 |
| 2007-11-28 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2007-11-27 | 240 | 240 | 236 | 236 | 3,500 | 236 |
| 2007-11-26 | 240 | 240 | 240 | 240 | 8,000 | 240 |
| 2007-11-22 | 239 | 240 | 237 | 238 | 17,000 | 238 |
| 2007-11-21 | 241 | 241 | 235 | 236 | 13,500 | 236 |
| 2007-11-20 | 248 | 248 | 240 | 240 | 19,000 | 240 |
| 2007-11-19 | 250 | 250 | 249 | 249 | 3,500 | 249 |
| 2007-11-16 | 252 | 252 | 250 | 250 | 8,500 | 250 |
| 2007-11-15 | 254 | 254 | 252 | 252 | 2,000 | 252 |
| 2007-11-14 | 251 | 254 | 250 | 250 | 8,000 | 250 |
| 2007-11-13 | 248 | 249 | 245 | 248 | 13,000 | 248 |
| 2007-11-12 | 246 | 253 | 241 | 248 | 14,500 | 248 |
| 2007-11-09 | 263 | 263 | 261 | 261 | 8,000 | 261 |
| 2007-11-08 | 266 | 266 | 263 | 263 | 15,000 | 263 |
| 2007-11-07 | 272 | 272 | 268 | 268 | 3,000 | 268 |
| 2007-11-06 | 267 | 269 | 265 | 268 | 22,500 | 268 |
| 2007-11-05 | 272 | 272 | 265 | 267 | 10,500 | 267 |
| 2007-11-02 | 270 | 270 | 270 | 270 | 500 | 270 |
| 2007-11-01 | 272 | 272 | 271 | 272 | 2,000 | 272 |
| 2007-10-31 | 270 | 271 | 270 | 271 | 2,500 | 271 |
| 2007-10-30 | 272 | 272 | 271 | 271 | 2,500 | 271 |
| 2007-10-29 | 272 | 272 | 271 | 272 | 4,000 | 272 |
| 2007-10-25 | 273 | 273 | 271 | 272 | 6,500 | 272 |
| 2007-10-24 | 277 | 277 | 272 | 273 | 3,500 | 273 |
| 2007-10-23 | 274 | 274 | 270 | 274 | 7,500 | 274 |
| 2007-10-22 | 274 | 274 | 260 | 270 | 10,500 | 270 |
| 2007-10-19 | 273 | 274 | 273 | 274 | 3,000 | 274 |
| 2007-10-18 | 280 | 280 | 275 | 275 | 4,000 | 275 |
| 2007-10-16 | 283 | 283 | 280 | 280 | 9,000 | 280 |
| 2007-10-15 | 280 | 280 | 280 | 280 | 1,500 | 280 |
| 2007-10-12 | 284 | 284 | 281 | 281 | 8,500 | 281 |
| 2007-10-11 | 284 | 284 | 284 | 284 | 500 | 284 |
| 2007-10-10 | 282 | 284 | 280 | 283 | 9,000 | 283 |
| 2007-10-09 | 278 | 280 | 278 | 280 | 10,000 | 280 |
| 2007-10-05 | 277 | 279 | 274 | 274 | 14,000 | 274 |
| 2007-10-04 | 276 | 277 | 273 | 277 | 5,500 | 277 |
| 2007-10-03 | 279 | 280 | 272 | 276 | 7,500 | 276 |
| 2007-10-02 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2007-10-01 | 273 | 279 | 273 | 275 | 4,500 | 275 |
| 2007-09-28 | 275 | 275 | 273 | 273 | 9,000 | 273 |
| 2007-09-27 | 275 | 275 | 266 | 273 | 23,000 | 273 |
| 2007-09-26 | 278 | 278 | 271 | 275 | 7,500 | 275 |
| 2007-09-25 | 279 | 279 | 278 | 278 | 1,500 | 278 |
| 2007-09-21 | 283 | 284 | 281 | 283 | 21,000 | 283 |
| 2007-09-20 | 275 | 285 | 275 | 278 | 20,000 | 278 |
| 2007-09-19 | 284 | 285 | 265 | 276 | 40,000 | 276 |
| 2007-09-18 | 280 | 282 | 280 | 280 | 6,500 | 280 |
| 2007-09-14 | 279 | 284 | 279 | 284 | 4,500 | 284 |
| 2007-09-13 | 280 | 280 | 280 | 280 | 500 | 280 |
| 2007-09-12 | 281 | 284 | 279 | 281 | 6,000 | 281 |
| 2007-09-11 | 285 | 285 | 280 | 284 | 12,000 | 284 |
| 2007-09-10 | 281 | 286 | 280 | 280 | 9,000 | 280 |
| 2007-09-07 | 281 | 287 | 281 | 287 | 4,500 | 287 |
| 2007-09-06 | 286 | 286 | 285 | 285 | 13,000 | 285 |
| 2007-09-05 | 287 | 288 | 286 | 287 | 8,000 | 287 |
| 2007-09-04 | 285 | 285 | 284 | 284 | 2,000 | 284 |
| 2007-09-03 | 282 | 290 | 282 | 290 | 9,500 | 290 |
| 2007-08-31 | 279 | 281 | 279 | 281 | 6,000 | 281 |
| 2007-08-30 | 275 | 279 | 275 | 278 | 11,500 | 278 |
| 2007-08-29 | 275 | 275 | 270 | 275 | 16,000 | 275 |
| 2007-08-28 | 276 | 280 | 276 | 279 | 11,500 | 279 |
| 2007-08-27 | 281 | 284 | 272 | 277 | 45,000 | 277 |
| 2007-08-24 | 282 | 282 | 282 | 282 | 1,500 | 282 |
| 2007-08-23 | 281 | 282 | 280 | 281 | 7,500 | 281 |
| 2007-08-22 | 280 | 280 | 280 | 280 | 7,000 | 280 |
| 2007-08-21 | 276 | 282 | 275 | 281 | 7,500 | 281 |
| 2007-08-20 | 276 | 280 | 275 | 275 | 15,500 | 275 |
| 2007-08-17 | 278 | 283 | 270 | 272 | 43,000 | 272 |
| 2007-08-16 | 290 | 290 | 276 | 283 | 48,000 | 283 |
| 2007-08-15 | 293 | 295 | 290 | 291 | 13,000 | 291 |
| 2007-08-14 | 293 | 298 | 292 | 295 | 11,000 | 295 |
| 2007-08-13 | 293 | 296 | 291 | 294 | 46,500 | 294 |
| 2007-08-10 | 294 | 298 | 293 | 298 | 41,500 | 298 |
| 2007-08-09 | 302 | 306 | 294 | 297 | 62,500 | 297 |
| 2007-08-08 | 306 | 306 | 300 | 302 | 30,500 | 302 |
| 2007-08-07 | 306 | 307 | 303 | 306 | 9,000 | 306 |
| 2007-08-06 | 309 | 310 | 303 | 306 | 25,000 | 306 |
| 2007-08-03 | 308 | 315 | 307 | 310 | 16,500 | 310 |
| 2007-08-02 | 307 | 308 | 305 | 308 | 28,500 | 308 |
| 2007-08-01 | 312 | 312 | 307 | 307 | 21,500 | 307 |
| 2007-07-31 | 310 | 314 | 310 | 311 | 9,000 | 311 |
| 2007-07-30 | 301 | 315 | 301 | 311 | 25,500 | 311 |
| 2007-07-27 | 308 | 312 | 303 | 310 | 33,000 | 310 |
| 2007-07-26 | 317 | 317 | 311 | 313 | 17,500 | 313 |
| 2007-07-25 | 315 | 317 | 310 | 317 | 34,500 | 317 |
| 2007-07-24 | 316 | 320 | 314 | 318 | 48,000 | 318 |
| 2007-07-23 | 320 | 321 | 317 | 317 | 18,500 | 317 |
| 2007-07-20 | 325 | 329 | 319 | 320 | 36,500 | 320 |
| 2007-07-19 | 321 | 322 | 320 | 321 | 21,500 | 321 |
| 2007-07-18 | 320 | 322 | 320 | 322 | 24,000 | 322 |
| 2007-07-17 | 328 | 329 | 320 | 321 | 65,500 | 321 |
| 2007-07-13 | 329 | 337 | 325 | 329 | 81,500 | 329 |
| 2007-07-12 | 345 | 355 | 330 | 338 | 543,500 | 338 |
| 2007-07-11 | 321 | 344 | 321 | 330 | 600,500 | 330 |
| 2007-07-10 | 316 | 328 | 316 | 318 | 143,000 | 318 |
| 2007-07-09 | 320 | 320 | 316 | 317 | 38,000 | 317 |
| 2007-07-06 | 310 | 314 | 309 | 314 | 31,500 | 314 |
| 2007-07-05 | 305 | 309 | 305 | 309 | 25,500 | 309 |
| 2007-07-04 | 306 | 307 | 305 | 305 | 19,500 | 305 |
| 2007-07-03 | 307 | 307 | 305 | 306 | 12,000 | 306 |
| 2007-07-02 | 303 | 305 | 303 | 305 | 12,000 | 305 |
| 2007-06-29 | 304 | 304 | 303 | 303 | 3,500 | 303 |
| 2007-06-28 | 303 | 304 | 303 | 304 | 3,500 | 304 |
| 2007-06-27 | 305 | 306 | 303 | 303 | 8,500 | 303 |
| 2007-06-26 | 306 | 306 | 303 | 305 | 9,500 | 305 |
| 2007-06-25 | 307 | 308 | 301 | 302 | 38,000 | 302 |
| 2007-06-22 | 307 | 307 | 303 | 306 | 20,000 | 306 |
| 2007-06-21 | 306 | 307 | 304 | 307 | 40,000 | 307 |
| 2007-06-20 | 304 | 306 | 304 | 306 | 18,500 | 306 |
| 2007-06-19 | 305 | 306 | 304 | 304 | 19,500 | 304 |
| 2007-06-18 | 305 | 305 | 301 | 305 | 51,500 | 305 |
| 2007-06-15 | 297 | 300 | 297 | 300 | 48,500 | 300 |
| 2007-06-14 | 298 | 299 | 297 | 297 | 12,000 | 297 |
| 2007-06-13 | 296 | 298 | 296 | 297 | 5,500 | 297 |
| 2007-06-12 | 297 | 298 | 297 | 298 | 5,000 | 298 |
| 2007-06-11 | 298 | 298 | 297 | 297 | 3,500 | 297 |
| 2007-06-08 | 296 | 297 | 295 | 297 | 21,500 | 297 |
| 2007-06-07 | 301 | 301 | 300 | 300 | 13,000 | 300 |
| 2007-06-06 | 297 | 302 | 297 | 302 | 18,500 | 302 |
| 2007-06-05 | 296 | 297 | 295 | 297 | 3,500 | 297 |
| 2007-06-04 | 296 | 298 | 294 | 296 | 28,500 | 296 |
| 2007-06-01 | 294 | 295 | 294 | 295 | 8,000 | 295 |
| 2007-05-31 | 294 | 295 | 294 | 295 | 6,500 | 295 |
| 2007-05-30 | 294 | 294 | 293 | 293 | 8,500 | 293 |
| 2007-05-29 | 292 | 295 | 291 | 295 | 9,500 | 295 |
| 2007-05-28 | 291 | 293 | 291 | 293 | 26,500 | 293 |
| 2007-05-25 | 295 | 295 | 293 | 294 | 10,500 | 294 |
| 2007-05-24 | 294 | 295 | 294 | 295 | 5,500 | 295 |
| 2007-05-23 | 295 | 297 | 294 | 294 | 25,000 | 294 |
| 2007-05-22 | 294 | 295 | 294 | 295 | 16,500 | 295 |
| 2007-05-21 | 297 | 298 | 293 | 294 | 12,500 | 294 |
| 2007-05-18 | 299 | 299 | 296 | 298 | 12,000 | 298 |
| 2007-05-17 | 298 | 299 | 297 | 298 | 5,500 | 298 |
| 2007-05-16 | 303 | 303 | 297 | 299 | 21,500 | 299 |
| 2007-05-15 | 305 | 306 | 301 | 302 | 18,500 | 302 |
| 2007-05-14 | 309 | 310 | 305 | 305 | 68,500 | 305 |
| 2007-05-11 | 295 | 300 | 295 | 295 | 12,000 | 295 |
| 2007-05-10 | 299 | 299 | 296 | 296 | 11,500 | 296 |
| 2007-05-09 | 294 | 296 | 294 | 295 | 8,500 | 295 |
| 2007-05-08 | 296 | 296 | 294 | 294 | 4,000 | 294 |
| 2007-05-07 | 292 | 294 | 292 | 294 | 5,500 | 294 |
| 2007-05-02 | 292 | 293 | 291 | 292 | 11,500 | 292 |
| 2007-05-01 | 293 | 293 | 292 | 293 | 1,500 | 293 |
| 2007-04-27 | 296 | 296 | 291 | 293 | 8,500 | 293 |
| 2007-04-26 | 299 | 299 | 297 | 297 | 1,000 | 297 |
| 2007-04-25 | 295 | 300 | 294 | 298 | 10,000 | 298 |
| 2007-04-24 | 291 | 294 | 291 | 294 | 11,500 | 294 |
| 2007-04-23 | 293 | 295 | 293 | 293 | 16,000 | 293 |
| 2007-04-20 | 298 | 298 | 295 | 295 | 5,500 | 295 |
| 2007-04-19 | 295 | 299 | 295 | 296 | 16,500 | 296 |
| 2007-04-18 | 296 | 296 | 294 | 294 | 4,500 | 294 |
| 2007-04-17 | 293 | 299 | 293 | 294 | 4,000 | 294 |
| 2007-04-16 | 295 | 295 | 292 | 292 | 25,000 | 292 |
| 2007-04-13 | 297 | 299 | 295 | 295 | 13,000 | 295 |
| 2007-04-12 | 297 | 298 | 297 | 297 | 30,000 | 297 |
| 2007-04-11 | 298 | 298 | 297 | 297 | 8,500 | 297 |
| 2007-04-10 | 298 | 299 | 298 | 299 | 24,000 | 299 |
| 2007-04-09 | 300 | 300 | 298 | 298 | 11,500 | 298 |
| 2007-04-06 | 299 | 302 | 297 | 301 | 31,500 | 301 |
| 2007-04-05 | 300 | 302 | 295 | 299 | 60,000 | 299 |
| 2007-04-04 | 303 | 303 | 300 | 301 | 26,500 | 301 |
| 2007-04-03 | 306 | 306 | 301 | 303 | 12,500 | 303 |
| 2007-04-02 | 311 | 311 | 306 | 306 | 15,500 | 306 |
| 2007-03-30 | 305 | 309 | 305 | 309 | 18,000 | 309 |
| 2007-03-29 | 308 | 308 | 303 | 307 | 9,500 | 307 |
| 2007-03-28 | 311 | 311 | 308 | 308 | 8,000 | 308 |
| 2007-03-27 | 308 | 310 | 307 | 309 | 9,000 | 309 |
| 2007-03-26 | 320 | 320 | 317 | 317 | 28,000 | 317 |
| 2007-03-23 | 318 | 320 | 318 | 319 | 34,500 | 319 |
| 2007-03-22 | 315 | 320 | 315 | 319 | 35,500 | 319 |
| 2007-03-20 | 309 | 312 | 309 | 312 | 14,500 | 312 |
| 2007-03-19 | 307 | 309 | 306 | 308 | 28,500 | 308 |
| 2007-03-16 | 317 | 317 | 310 | 310 | 70,500 | 310 |
| 2007-03-15 | 317 | 318 | 313 | 315 | 29,500 | 315 |
| 2007-03-14 | 318 | 318 | 314 | 314 | 24,000 | 314 |
| 2007-03-13 | 320 | 325 | 320 | 321 | 16,500 | 321 |
| 2007-03-12 | 319 | 325 | 318 | 325 | 48,500 | 325 |
| 2007-03-09 | 318 | 318 | 315 | 318 | 67,000 | 318 |
| 2007-03-08 | 316 | 316 | 312 | 314 | 31,000 | 314 |
| 2007-03-07 | 320 | 321 | 314 | 315 | 36,000 | 315 |
| 2007-03-06 | 310 | 315 | 308 | 315 | 19,000 | 315 |
| 2007-03-05 | 314 | 317 | 307 | 307 | 88,000 | 307 |
| 2007-03-02 | 318 | 323 | 315 | 319 | 71,500 | 319 |
| 2007-03-01 | 329 | 330 | 316 | 323 | 95,000 | 323 |
| 2007-02-28 | 313 | 327 | 312 | 325 | 141,000 | 325 |
| 2007-02-27 | 324 | 334 | 321 | 332 | 344,000 | 332 |
| 2007-02-26 | 315 | 321 | 313 | 320 | 85,500 | 320 |
| 2007-02-23 | 313 | 316 | 312 | 316 | 46,500 | 316 |
| 2007-02-22 | 312 | 313 | 311 | 313 | 45,000 | 313 |
| 2007-02-21 | 313 | 313 | 311 | 312 | 34,000 | 312 |
| 2007-02-20 | 314 | 315 | 312 | 313 | 45,500 | 313 |
| 2007-02-19 | 316 | 317 | 312 | 312 | 23,000 | 312 |
| 2007-02-16 | 314 | 315 | 311 | 315 | 13,500 | 315 |
| 2007-02-15 | 318 | 318 | 311 | 315 | 46,000 | 315 |
| 2007-02-14 | 320 | 323 | 318 | 318 | 45,500 | 318 |
| 2007-02-13 | 309 | 320 | 309 | 319 | 124,500 | 319 |
| 2007-02-09 | 309 | 310 | 306 | 308 | 26,500 | 308 |
| 2007-02-08 | 309 | 309 | 307 | 309 | 21,000 | 309 |
| 2007-02-07 | 307 | 309 | 307 | 309 | 27,500 | 309 |
| 2007-02-06 | 310 | 310 | 307 | 309 | 30,000 | 309 |
| 2007-02-05 | 310 | 311 | 309 | 309 | 43,000 | 309 |
| 2007-02-02 | 306 | 308 | 305 | 308 | 32,500 | 308 |
| 2007-02-01 | 308 | 309 | 306 | 308 | 17,500 | 308 |
| 2007-01-31 | 311 | 311 | 308 | 310 | 60,500 | 310 |
| 2007-01-30 | 311 | 312 | 310 | 310 | 68,500 | 310 |
| 2007-01-29 | 311 | 312 | 310 | 311 | 51,500 | 311 |
| 2007-01-26 | 305 | 309 | 304 | 309 | 73,500 | 309 |
| 2007-01-25 | 309 | 309 | 305 | 307 | 129,000 | 307 |
| 2007-01-24 | 314 | 314 | 307 | 308 | 145,500 | 308 |
| 2007-01-23 | 312 | 313 | 308 | 311 | 135,000 | 311 |
| 2007-01-22 | 307 | 314 | 303 | 313 | 322,500 | 313 |
| 2007-01-19 | 297 | 306 | 293 | 303 | 382,000 | 303 |
| 2007-01-18 | 280 | 289 | 279 | 287 | 771,000 | 287 |
| 2007-01-17 | 300 | 306 | 290 | 295 | 240,000 | 295 |
| 2007-01-16 | 300 | 317 | 277 | 297 | 459,000 | 297 |
| 2007-01-15 | 327 | 335 | 307 | 307 | 136,500 | 307 |
| 2007-01-12 | 339 | 341 | 339 | 341 | 8,000 | 341 |
| 2007-01-11 | 344 | 344 | 339 | 339 | 9,500 | 339 |
| 2007-01-10 | 348 | 348 | 343 | 344 | 8,500 | 344 |
| 2007-01-09 | 346 | 350 | 345 | 345 | 23,000 | 345 |
| 2007-01-05 | 345 | 345 | 343 | 345 | 5,500 | 345 |
| 2007-01-04 | 340 | 342 | 340 | 342 | 7,000 | 342 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1989-03-28]1株→1.2株
