8226 (株)理経 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 71 | 71 | 69 | 69 | 5,000 | 69 |
| 2008-12-29 | 69 | 72 | 69 | 69 | 19,500 | 69 |
| 2008-12-26 | 67 | 69 | 66 | 66 | 10,500 | 66 |
| 2008-12-25 | 66 | 66 | 65 | 65 | 8,000 | 65 |
| 2008-12-24 | 70 | 70 | 65 | 65 | 38,500 | 65 |
| 2008-12-22 | 72 | 72 | 69 | 70 | 22,000 | 70 |
| 2008-12-19 | 67 | 71 | 67 | 71 | 7,000 | 71 |
| 2008-12-18 | 67 | 67 | 66 | 67 | 3,000 | 67 |
| 2008-12-17 | 67 | 68 | 66 | 68 | 6,500 | 68 |
| 2008-12-16 | 66 | 67 | 66 | 67 | 5,500 | 67 |
| 2008-12-15 | 66 | 67 | 65 | 67 | 6,000 | 67 |
| 2008-12-12 | 67 | 68 | 66 | 67 | 5,000 | 67 |
| 2008-12-11 | 65 | 67 | 65 | 67 | 3,000 | 67 |
| 2008-12-10 | 65 | 66 | 65 | 65 | 2,500 | 65 |
| 2008-12-09 | 65 | 66 | 62 | 64 | 13,000 | 64 |
| 2008-12-08 | 65 | 65 | 64 | 65 | 5,000 | 65 |
| 2008-12-05 | 62 | 65 | 62 | 64 | 4,000 | 64 |
| 2008-12-04 | 68 | 70 | 65 | 65 | 5,500 | 65 |
| 2008-12-03 | 64 | 69 | 64 | 69 | 7,000 | 69 |
| 2008-12-02 | 67 | 67 | 62 | 64 | 19,000 | 64 |
| 2008-12-01 | 68 | 69 | 67 | 68 | 2,000 | 68 |
| 2008-11-28 | 67 | 67 | 66 | 67 | 2,500 | 67 |
| 2008-11-27 | 69 | 69 | 66 | 67 | 5,500 | 67 |
| 2008-11-25 | 67 | 70 | 67 | 69 | 14,500 | 69 |
| 2008-11-21 | 68 | 69 | 66 | 69 | 4,500 | 69 |
| 2008-11-19 | 69 | 71 | 69 | 71 | 2,500 | 71 |
| 2008-11-17 | 70 | 70 | 70 | 70 | 2,500 | 70 |
| 2008-11-14 | 73 | 73 | 70 | 70 | 6,000 | 70 |
| 2008-11-13 | 72 | 73 | 72 | 73 | 1,500 | 73 |
| 2008-11-11 | 74 | 74 | 71 | 71 | 8,000 | 71 |
| 2008-11-10 | 76 | 77 | 74 | 74 | 14,000 | 74 |
| 2008-11-07 | 68 | 71 | 68 | 71 | 1,500 | 71 |
| 2008-11-06 | 74 | 74 | 71 | 71 | 10,500 | 71 |
| 2008-11-05 | 75 | 75 | 73 | 74 | 3,000 | 74 |
| 2008-11-04 | 72 | 72 | 72 | 72 | 11,500 | 72 |
| 2008-10-31 | 68 | 69 | 66 | 66 | 8,000 | 66 |
| 2008-10-30 | 69 | 69 | 63 | 64 | 17,500 | 64 |
| 2008-10-29 | 62 | 71 | 62 | 66 | 27,500 | 66 |
| 2008-10-28 | 62 | 62 | 53 | 61 | 25,000 | 61 |
| 2008-10-27 | 64 | 64 | 57 | 57 | 22,000 | 57 |
| 2008-10-24 | 71 | 71 | 62 | 62 | 16,000 | 62 |
| 2008-10-23 | 71 | 71 | 67 | 71 | 6,000 | 71 |
| 2008-10-22 | 72 | 74 | 70 | 74 | 4,500 | 74 |
| 2008-10-21 | 72 | 76 | 72 | 74 | 27,500 | 74 |
| 2008-10-20 | 64 | 85 | 60 | 73 | 70,500 | 73 |
| 2008-10-17 | 64 | 64 | 63 | 64 | 4,500 | 64 |
| 2008-10-16 | 69 | 69 | 63 | 66 | 20,500 | 66 |
| 2008-10-15 | 68 | 73 | 67 | 70 | 6,000 | 70 |
| 2008-10-14 | 70 | 74 | 68 | 68 | 26,000 | 68 |
| 2008-10-10 | 57 | 66 | 55 | 65 | 25,000 | 65 |
| 2008-10-09 | 54 | 66 | 54 | 66 | 23,000 | 66 |
| 2008-10-08 | 67 | 67 | 53 | 56 | 167,500 | 56 |
| 2008-10-07 | 72 | 73 | 66 | 66 | 21,500 | 66 |
| 2008-10-06 | 81 | 86 | 78 | 78 | 15,500 | 78 |
| 2008-10-03 | 87 | 87 | 79 | 80 | 10,000 | 80 |
| 2008-10-02 | 93 | 93 | 90 | 90 | 4,500 | 90 |
| 2008-10-01 | 95 | 96 | 94 | 94 | 9,000 | 94 |
| 2008-09-30 | 93 | 93 | 91 | 91 | 4,000 | 91 |
| 2008-09-29 | 97 | 97 | 93 | 96 | 5,500 | 96 |
| 2008-09-26 | 98 | 99 | 97 | 97 | 7,000 | 97 |
| 2008-09-25 | 97 | 97 | 97 | 97 | 7,000 | 97 |
| 2008-09-24 | 100 | 101 | 97 | 97 | 23,000 | 97 |
| 2008-09-22 | 98 | 100 | 97 | 100 | 10,000 | 100 |
| 2008-09-19 | 96 | 100 | 96 | 100 | 16,500 | 100 |
| 2008-09-18 | 95 | 97 | 94 | 96 | 6,000 | 96 |
| 2008-09-17 | 100 | 100 | 97 | 97 | 2,500 | 97 |
| 2008-09-16 | 93 | 102 | 93 | 102 | 10,500 | 102 |
| 2008-09-12 | 95 | 100 | 93 | 100 | 5,000 | 100 |
| 2008-09-11 | 96 | 96 | 95 | 96 | 5,000 | 96 |
| 2008-09-10 | 95 | 95 | 93 | 95 | 7,500 | 95 |
| 2008-09-09 | 97 | 97 | 95 | 95 | 2,500 | 95 |
| 2008-09-08 | 94 | 97 | 94 | 97 | 5,000 | 97 |
| 2008-09-05 | 92 | 99 | 91 | 95 | 14,500 | 95 |
| 2008-09-04 | 100 | 101 | 100 | 101 | 8,000 | 101 |
| 2008-09-03 | 100 | 100 | 100 | 100 | 7,000 | 100 |
| 2008-09-02 | 100 | 101 | 99 | 99 | 7,500 | 99 |
| 2008-09-01 | 100 | 101 | 100 | 101 | 7,000 | 101 |
| 2008-08-29 | 102 | 102 | 99 | 99 | 10,000 | 99 |
| 2008-08-28 | 104 | 105 | 101 | 102 | 7,500 | 102 |
| 2008-08-27 | 108 | 109 | 105 | 105 | 6,500 | 105 |
| 2008-08-26 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 2008-08-25 | 107 | 110 | 106 | 106 | 12,500 | 106 |
| 2008-08-22 | 107 | 107 | 105 | 106 | 5,500 | 106 |
| 2008-08-21 | 105 | 107 | 105 | 106 | 9,000 | 106 |
| 2008-08-20 | 110 | 110 | 109 | 110 | 5,000 | 110 |
| 2008-08-19 | 111 | 112 | 110 | 112 | 5,000 | 112 |
| 2008-08-18 | 110 | 112 | 110 | 112 | 3,500 | 112 |
| 2008-08-15 | 112 | 114 | 112 | 112 | 6,000 | 112 |
| 2008-08-14 | 115 | 115 | 112 | 112 | 3,000 | 112 |
| 2008-08-13 | 115 | 115 | 115 | 115 | 1,500 | 115 |
| 2008-08-12 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2008-08-11 | 116 | 118 | 115 | 116 | 10,500 | 116 |
| 2008-08-08 | 119 | 119 | 118 | 118 | 2,500 | 118 |
| 2008-08-07 | 118 | 122 | 118 | 122 | 5,000 | 122 |
| 2008-08-06 | 120 | 122 | 119 | 122 | 11,500 | 122 |
| 2008-08-05 | 121 | 121 | 118 | 119 | 30,500 | 119 |
| 2008-08-04 | 125 | 125 | 122 | 125 | 6,000 | 125 |
| 2008-08-01 | 125 | 125 | 123 | 125 | 5,500 | 125 |
| 2008-07-31 | 123 | 123 | 123 | 123 | 8,500 | 123 |
| 2008-07-30 | 122 | 123 | 122 | 123 | 14,000 | 123 |
| 2008-07-29 | 124 | 124 | 119 | 120 | 21,500 | 120 |
| 2008-07-28 | 125 | 126 | 125 | 125 | 4,500 | 125 |
| 2008-07-25 | 126 | 126 | 125 | 126 | 8,500 | 126 |
| 2008-07-24 | 125 | 127 | 125 | 126 | 21,000 | 126 |
| 2008-07-23 | 127 | 130 | 127 | 128 | 24,500 | 128 |
| 2008-07-22 | 133 | 139 | 130 | 133 | 8,500 | 133 |
| 2008-07-18 | 136 | 136 | 136 | 136 | 2,500 | 136 |
| 2008-07-14 | 135 | 136 | 135 | 136 | 3,000 | 136 |
| 2008-07-11 | 136 | 136 | 136 | 136 | 12,500 | 136 |
| 2008-07-10 | 138 | 138 | 136 | 136 | 2,500 | 136 |
| 2008-07-09 | 136 | 136 | 136 | 136 | 2,000 | 136 |
| 2008-07-08 | 136 | 136 | 136 | 136 | 500 | 136 |
| 2008-07-07 | 136 | 140 | 136 | 140 | 3,000 | 140 |
| 2008-07-04 | 140 | 140 | 136 | 136 | 15,000 | 136 |
| 2008-07-03 | 138 | 141 | 138 | 141 | 4,000 | 141 |
| 2008-07-02 | 142 | 142 | 137 | 141 | 11,500 | 141 |
| 2008-06-30 | 144 | 145 | 144 | 145 | 2,000 | 145 |
| 2008-06-27 | 147 | 147 | 147 | 147 | 6,000 | 147 |
| 2008-06-25 | 148 | 148 | 147 | 148 | 12,500 | 148 |
| 2008-06-24 | 147 | 148 | 144 | 148 | 12,500 | 148 |
| 2008-06-23 | 154 | 154 | 147 | 147 | 12,000 | 147 |
| 2008-06-20 | 155 | 156 | 153 | 154 | 5,500 | 154 |
| 2008-06-19 | 154 | 155 | 152 | 152 | 8,500 | 152 |
| 2008-06-18 | 156 | 156 | 152 | 156 | 22,000 | 156 |
| 2008-06-17 | 159 | 159 | 157 | 157 | 7,500 | 157 |
| 2008-06-16 | 160 | 160 | 159 | 160 | 7,000 | 160 |
| 2008-06-13 | 155 | 159 | 154 | 159 | 5,000 | 159 |
| 2008-06-12 | 159 | 160 | 154 | 154 | 6,500 | 154 |
| 2008-06-11 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2008-06-10 | 159 | 161 | 154 | 161 | 9,000 | 161 |
| 2008-06-09 | 159 | 160 | 155 | 160 | 9,000 | 160 |
| 2008-06-06 | 176 | 177 | 164 | 165 | 24,000 | 165 |
| 2008-06-05 | 180 | 192 | 174 | 177 | 58,000 | 177 |
| 2008-06-04 | 162 | 174 | 160 | 170 | 116,000 | 170 |
| 2008-06-03 | 148 | 169 | 148 | 159 | 90,000 | 159 |
| 2008-06-02 | 142 | 148 | 142 | 147 | 17,500 | 147 |
| 2008-05-30 | 143 | 143 | 140 | 141 | 11,500 | 141 |
| 2008-05-29 | 139 | 141 | 139 | 141 | 3,000 | 141 |
| 2008-05-28 | 139 | 140 | 139 | 140 | 5,000 | 140 |
| 2008-05-27 | 141 | 141 | 139 | 141 | 8,000 | 141 |
| 2008-05-26 | 143 | 143 | 139 | 139 | 7,500 | 139 |
| 2008-05-23 | 141 | 143 | 141 | 141 | 20,000 | 141 |
| 2008-05-22 | 138 | 139 | 137 | 139 | 18,500 | 139 |
| 2008-05-21 | 140 | 141 | 138 | 139 | 24,000 | 139 |
| 2008-05-20 | 142 | 144 | 139 | 143 | 14,500 | 143 |
| 2008-05-19 | 142 | 144 | 140 | 140 | 42,000 | 140 |
| 2008-05-16 | 142 | 143 | 141 | 142 | 19,000 | 142 |
| 2008-05-15 | 145 | 146 | 141 | 142 | 27,000 | 142 |
| 2008-05-14 | 138 | 148 | 137 | 148 | 18,500 | 148 |
| 2008-05-13 | 140 | 140 | 138 | 139 | 12,000 | 139 |
| 2008-05-12 | 143 | 143 | 138 | 139 | 24,000 | 139 |
| 2008-05-09 | 140 | 144 | 140 | 143 | 8,000 | 143 |
| 2008-05-08 | 140 | 141 | 139 | 140 | 35,000 | 140 |
| 2008-05-07 | 141 | 141 | 138 | 140 | 22,500 | 140 |
| 2008-05-02 | 139 | 144 | 138 | 139 | 36,500 | 139 |
| 2008-05-01 | 137 | 145 | 137 | 139 | 30,000 | 139 |
| 2008-04-30 | 134 | 136 | 134 | 136 | 26,000 | 136 |
| 2008-04-28 | 135 | 135 | 134 | 134 | 11,000 | 134 |
| 2008-04-25 | 135 | 137 | 132 | 134 | 9,000 | 134 |
| 2008-04-24 | 135 | 135 | 135 | 135 | 6,500 | 135 |
| 2008-04-23 | 132 | 135 | 132 | 135 | 4,500 | 135 |
| 2008-04-22 | 134 | 134 | 133 | 133 | 11,500 | 133 |
| 2008-04-21 | 135 | 136 | 132 | 133 | 11,500 | 133 |
| 2008-04-18 | 139 | 139 | 131 | 135 | 10,500 | 135 |
| 2008-04-17 | 133 | 140 | 133 | 140 | 20,000 | 140 |
| 2008-04-16 | 131 | 137 | 128 | 133 | 54,000 | 133 |
| 2008-04-15 | 136 | 137 | 136 | 136 | 6,000 | 136 |
| 2008-04-14 | 141 | 142 | 139 | 140 | 8,500 | 140 |
| 2008-04-11 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2008-04-10 | 146 | 146 | 145 | 145 | 11,000 | 145 |
| 2008-04-09 | 146 | 147 | 145 | 147 | 7,500 | 147 |
| 2008-04-08 | 148 | 148 | 146 | 146 | 10,000 | 146 |
| 2008-04-07 | 148 | 149 | 146 | 148 | 5,500 | 148 |
| 2008-04-04 | 148 | 148 | 146 | 148 | 3,500 | 148 |
| 2008-04-03 | 150 | 150 | 146 | 147 | 10,500 | 147 |
| 2008-04-02 | 153 | 153 | 149 | 150 | 15,500 | 150 |
| 2008-04-01 | 151 | 151 | 149 | 149 | 15,500 | 149 |
| 2008-03-31 | 161 | 161 | 145 | 149 | 39,000 | 149 |
| 2008-03-28 | 166 | 168 | 165 | 168 | 13,000 | 168 |
| 2008-03-27 | 170 | 175 | 168 | 175 | 6,000 | 175 |
| 2008-03-26 | 178 | 178 | 175 | 175 | 9,000 | 175 |
| 2008-03-25 | 192 | 192 | 181 | 185 | 39,500 | 185 |
| 2008-03-24 | 193 | 195 | 190 | 195 | 4,500 | 195 |
| 2008-03-21 | 178 | 189 | 178 | 189 | 6,500 | 189 |
| 2008-03-19 | 178 | 180 | 178 | 180 | 9,500 | 180 |
| 2008-03-18 | 175 | 178 | 174 | 175 | 8,500 | 175 |
| 2008-03-17 | 190 | 190 | 178 | 183 | 8,000 | 183 |
| 2008-03-14 | 197 | 197 | 192 | 195 | 4,500 | 195 |
| 2008-03-13 | 197 | 197 | 197 | 197 | 1,500 | 197 |
| 2008-03-12 | 198 | 199 | 198 | 199 | 9,000 | 199 |
| 2008-03-11 | 190 | 199 | 184 | 198 | 15,500 | 198 |
| 2008-03-10 | 197 | 197 | 192 | 192 | 3,000 | 192 |
| 2008-03-07 | 197 | 197 | 196 | 196 | 4,500 | 196 |
| 2008-03-06 | 205 | 205 | 197 | 203 | 12,000 | 203 |
| 2008-03-05 | 200 | 202 | 200 | 202 | 2,000 | 202 |
| 2008-03-04 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-03-03 | 201 | 205 | 200 | 205 | 2,000 | 205 |
| 2008-02-29 | 206 | 209 | 206 | 206 | 4,500 | 206 |
| 2008-02-28 | 203 | 206 | 203 | 206 | 5,500 | 206 |
| 2008-02-27 | 204 | 204 | 204 | 204 | 1,500 | 204 |
| 2008-02-26 | 205 | 207 | 202 | 204 | 5,500 | 204 |
| 2008-02-25 | 203 | 205 | 203 | 205 | 13,000 | 205 |
| 2008-02-22 | 202 | 202 | 202 | 202 | 9,500 | 202 |
| 2008-02-21 | 202 | 202 | 202 | 202 | 5,000 | 202 |
| 2008-02-20 | 199 | 199 | 196 | 196 | 2,500 | 196 |
| 2008-02-19 | 201 | 201 | 199 | 199 | 2,500 | 199 |
| 2008-02-18 | 198 | 199 | 198 | 199 | 1,500 | 199 |
| 2008-02-15 | 195 | 195 | 192 | 192 | 7,500 | 192 |
| 2008-02-14 | 201 | 205 | 197 | 197 | 16,000 | 197 |
| 2008-02-13 | 198 | 198 | 189 | 197 | 22,500 | 197 |
| 2008-02-12 | 201 | 202 | 180 | 189 | 36,000 | 189 |
| 2008-02-08 | 215 | 218 | 215 | 215 | 11,500 | 215 |
| 2008-02-07 | 219 | 219 | 214 | 215 | 9,000 | 215 |
| 2008-02-06 | 219 | 219 | 215 | 215 | 14,500 | 215 |
| 2008-02-05 | 223 | 223 | 221 | 221 | 16,000 | 221 |
| 2008-02-04 | 216 | 220 | 216 | 218 | 5,500 | 218 |
| 2008-02-01 | 215 | 218 | 215 | 218 | 9,000 | 218 |
| 2008-01-31 | 217 | 220 | 217 | 220 | 3,000 | 220 |
| 2008-01-30 | 219 | 223 | 216 | 219 | 14,000 | 219 |
| 2008-01-29 | 220 | 224 | 218 | 219 | 11,000 | 219 |
| 2008-01-28 | 213 | 217 | 213 | 217 | 6,500 | 217 |
| 2008-01-25 | 210 | 218 | 209 | 218 | 27,500 | 218 |
| 2008-01-24 | 202 | 208 | 202 | 208 | 19,000 | 208 |
| 2008-01-23 | 205 | 205 | 201 | 201 | 3,000 | 201 |
| 2008-01-22 | 204 | 204 | 199 | 200 | 6,500 | 200 |
| 2008-01-21 | 207 | 214 | 206 | 207 | 13,500 | 207 |
| 2008-01-18 | 197 | 207 | 197 | 207 | 10,500 | 207 |
| 2008-01-17 | 193 | 224 | 193 | 197 | 18,500 | 197 |
| 2008-01-16 | 205 | 205 | 190 | 196 | 37,500 | 196 |
| 2008-01-15 | 218 | 218 | 210 | 210 | 14,500 | 210 |
| 2008-01-11 | 221 | 221 | 215 | 215 | 25,000 | 215 |
| 2008-01-10 | 223 | 224 | 223 | 224 | 2,000 | 224 |
| 2008-01-09 | 214 | 224 | 214 | 224 | 11,500 | 224 |
| 2008-01-08 | 224 | 225 | 224 | 224 | 12,000 | 224 |
| 2008-01-07 | 225 | 227 | 221 | 223 | 15,500 | 223 |
| 2008-01-04 | 227 | 228 | 227 | 228 | 4,000 | 228 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1989-03-28]1株→1.2株
