8226 (株)理経 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 68 | 69 | 67 | 69 | 19,000 | 69 |
| 2009-12-29 | 69 | 70 | 68 | 69 | 17,500 | 69 |
| 2009-12-28 | 71 | 71 | 68 | 69 | 23,000 | 69 |
| 2009-12-25 | 70 | 70 | 69 | 70 | 28,500 | 70 |
| 2009-12-24 | 70 | 70 | 67 | 69 | 47,500 | 69 |
| 2009-12-22 | 73 | 73 | 70 | 71 | 36,000 | 71 |
| 2009-12-21 | 69 | 75 | 69 | 72 | 45,500 | 72 |
| 2009-12-18 | 68 | 70 | 68 | 68 | 18,500 | 68 |
| 2009-12-17 | 70 | 70 | 68 | 69 | 8,500 | 69 |
| 2009-12-16 | 69 | 70 | 69 | 69 | 20,500 | 69 |
| 2009-12-15 | 70 | 71 | 68 | 69 | 54,500 | 69 |
| 2009-12-14 | 72 | 72 | 69 | 70 | 80,500 | 70 |
| 2009-12-11 | 75 | 76 | 72 | 73 | 30,500 | 73 |
| 2009-12-10 | 80 | 80 | 73 | 75 | 48,000 | 75 |
| 2009-12-09 | 79 | 80 | 76 | 77 | 60,500 | 77 |
| 2009-12-08 | 81 | 83 | 80 | 81 | 23,500 | 81 |
| 2009-12-07 | 86 | 86 | 80 | 83 | 42,500 | 83 |
| 2009-12-04 | 77 | 81 | 76 | 78 | 52,500 | 78 |
| 2009-12-03 | 78 | 83 | 76 | 76 | 184,500 | 76 |
| 2009-12-02 | 71 | 77 | 70 | 76 | 61,000 | 76 |
| 2009-12-01 | 67 | 70 | 67 | 70 | 36,000 | 70 |
| 2009-11-30 | 66 | 71 | 66 | 70 | 23,000 | 70 |
| 2009-11-27 | 67 | 67 | 66 | 67 | 26,500 | 67 |
| 2009-11-26 | 66 | 69 | 66 | 68 | 22,000 | 68 |
| 2009-11-25 | 68 | 70 | 66 | 69 | 36,500 | 69 |
| 2009-11-24 | 70 | 70 | 68 | 68 | 9,500 | 68 |
| 2009-11-20 | 67 | 74 | 66 | 70 | 40,000 | 70 |
| 2009-11-19 | 74 | 78 | 70 | 72 | 79,500 | 72 |
| 2009-11-18 | 68 | 84 | 67 | 70 | 184,000 | 70 |
| 2009-11-17 | 71 | 72 | 66 | 66 | 47,000 | 66 |
| 2009-11-16 | 75 | 75 | 66 | 69 | 62,500 | 69 |
| 2009-11-13 | 79 | 80 | 73 | 75 | 64,000 | 75 |
| 2009-11-12 | 81 | 81 | 80 | 80 | 30,500 | 80 |
| 2009-11-11 | 80 | 83 | 80 | 80 | 56,500 | 80 |
| 2009-11-10 | 80 | 82 | 80 | 80 | 37,000 | 80 |
| 2009-11-09 | 84 | 84 | 79 | 81 | 27,500 | 81 |
| 2009-11-06 | 83 | 84 | 82 | 83 | 11,500 | 83 |
| 2009-11-05 | 85 | 86 | 80 | 81 | 65,000 | 81 |
| 2009-11-04 | 88 | 88 | 85 | 86 | 51,000 | 86 |
| 2009-11-02 | 91 | 91 | 88 | 88 | 8,000 | 88 |
| 2009-10-30 | 90 | 94 | 90 | 91 | 44,000 | 91 |
| 2009-10-29 | 93 | 93 | 89 | 92 | 27,500 | 92 |
| 2009-10-28 | 92 | 93 | 92 | 93 | 13,000 | 93 |
| 2009-10-27 | 93 | 93 | 92 | 92 | 13,000 | 92 |
| 2009-10-26 | 95 | 95 | 91 | 94 | 88,500 | 94 |
| 2009-10-23 | 109 | 109 | 102 | 103 | 48,000 | 103 |
| 2009-10-22 | 106 | 109 | 106 | 109 | 10,500 | 109 |
| 2009-10-21 | 109 | 109 | 107 | 109 | 15,500 | 109 |
| 2009-10-20 | 108 | 109 | 107 | 109 | 9,000 | 109 |
| 2009-10-19 | 109 | 109 | 108 | 108 | 13,000 | 108 |
| 2009-10-16 | 112 | 112 | 107 | 111 | 45,500 | 111 |
| 2009-10-15 | 113 | 113 | 111 | 113 | 13,500 | 113 |
| 2009-10-14 | 114 | 114 | 112 | 113 | 6,500 | 113 |
| 2009-10-13 | 115 | 115 | 111 | 114 | 17,000 | 114 |
| 2009-10-09 | 115 | 116 | 114 | 116 | 11,500 | 116 |
| 2009-10-08 | 108 | 115 | 108 | 115 | 30,500 | 115 |
| 2009-10-07 | 106 | 114 | 106 | 110 | 18,500 | 110 |
| 2009-10-06 | 109 | 109 | 106 | 106 | 11,000 | 106 |
| 2009-10-05 | 109 | 109 | 106 | 106 | 8,500 | 106 |
| 2009-10-02 | 106 | 109 | 106 | 108 | 17,000 | 108 |
| 2009-10-01 | 112 | 112 | 110 | 110 | 14,500 | 110 |
| 2009-09-30 | 116 | 122 | 113 | 113 | 27,500 | 113 |
| 2009-09-29 | 115 | 115 | 111 | 111 | 18,000 | 111 |
| 2009-09-28 | 119 | 119 | 105 | 115 | 68,500 | 115 |
| 2009-09-25 | 124 | 124 | 116 | 122 | 61,500 | 122 |
| 2009-09-24 | 130 | 130 | 123 | 127 | 70,000 | 127 |
| 2009-09-18 | 132 | 133 | 127 | 130 | 48,500 | 130 |
| 2009-09-17 | 134 | 138 | 134 | 134 | 50,500 | 134 |
| 2009-09-16 | 139 | 140 | 133 | 134 | 72,000 | 134 |
| 2009-09-15 | 142 | 142 | 132 | 134 | 92,500 | 134 |
| 2009-09-14 | 143 | 143 | 137 | 137 | 140,000 | 137 |
| 2009-09-11 | 151 | 154 | 140 | 144 | 375,000 | 144 |
| 2009-09-10 | 158 | 196 | 144 | 150 | 3,384,500 | 150 |
| 2009-09-09 | 130 | 160 | 130 | 157 | 986,000 | 157 |
| 2009-09-08 | 129 | 132 | 125 | 132 | 69,000 | 132 |
| 2009-09-07 | 131 | 134 | 126 | 126 | 109,000 | 126 |
| 2009-09-04 | 142 | 160 | 125 | 136 | 878,000 | 136 |
| 2009-09-03 | 146 | 146 | 130 | 143 | 138,000 | 143 |
| 2009-09-02 | 150 | 168 | 139 | 149 | 942,500 | 149 |
| 2009-09-01 | 107 | 155 | 107 | 155 | 1,693,500 | 155 |
| 2009-08-31 | 106 | 106 | 104 | 105 | 8,500 | 105 |
| 2009-08-28 | 108 | 108 | 107 | 107 | 6,500 | 107 |
| 2009-08-27 | 108 | 108 | 105 | 107 | 13,500 | 107 |
| 2009-08-26 | 107 | 108 | 106 | 106 | 25,000 | 106 |
| 2009-08-25 | 104 | 111 | 103 | 106 | 30,500 | 106 |
| 2009-08-24 | 104 | 104 | 102 | 102 | 5,000 | 102 |
| 2009-08-21 | 103 | 104 | 103 | 103 | 2,000 | 103 |
| 2009-08-20 | 104 | 105 | 104 | 105 | 5,500 | 105 |
| 2009-08-19 | 104 | 107 | 104 | 104 | 10,000 | 104 |
| 2009-08-18 | 105 | 107 | 102 | 103 | 6,000 | 103 |
| 2009-08-17 | 107 | 107 | 102 | 104 | 24,500 | 104 |
| 2009-08-14 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 2009-08-13 | 107 | 107 | 106 | 106 | 3,000 | 106 |
| 2009-08-12 | 106 | 108 | 105 | 105 | 8,500 | 105 |
| 2009-08-11 | 106 | 107 | 105 | 105 | 11,500 | 105 |
| 2009-08-10 | 105 | 106 | 104 | 105 | 27,000 | 105 |
| 2009-08-07 | 109 | 109 | 107 | 107 | 19,000 | 107 |
| 2009-08-06 | 109 | 109 | 108 | 108 | 3,500 | 108 |
| 2009-08-05 | 107 | 109 | 105 | 109 | 29,000 | 109 |
| 2009-08-04 | 108 | 108 | 104 | 106 | 12,500 | 106 |
| 2009-08-03 | 108 | 108 | 103 | 107 | 27,500 | 107 |
| 2009-07-31 | 109 | 109 | 103 | 108 | 49,000 | 108 |
| 2009-07-30 | 96 | 122 | 96 | 112 | 386,500 | 112 |
| 2009-07-29 | 93 | 100 | 93 | 98 | 24,500 | 98 |
| 2009-07-28 | 97 | 98 | 96 | 96 | 5,500 | 96 |
| 2009-07-27 | 99 | 99 | 96 | 98 | 10,000 | 98 |
| 2009-07-24 | 97 | 99 | 95 | 98 | 27,000 | 98 |
| 2009-07-23 | 98 | 99 | 93 | 94 | 16,500 | 94 |
| 2009-07-22 | 96 | 98 | 96 | 98 | 7,500 | 98 |
| 2009-07-21 | 96 | 99 | 95 | 96 | 19,500 | 96 |
| 2009-07-17 | 102 | 103 | 96 | 96 | 12,000 | 96 |
| 2009-07-16 | 100 | 100 | 97 | 100 | 20,000 | 100 |
| 2009-07-15 | 95 | 99 | 94 | 97 | 23,500 | 97 |
| 2009-07-14 | 95 | 97 | 92 | 95 | 17,500 | 95 |
| 2009-07-13 | 99 | 99 | 86 | 94 | 78,000 | 94 |
| 2009-07-10 | 101 | 105 | 101 | 105 | 36,500 | 105 |
| 2009-07-09 | 108 | 110 | 101 | 104 | 94,500 | 104 |
| 2009-07-08 | 139 | 141 | 110 | 111 | 329,500 | 111 |
| 2009-07-07 | 102 | 129 | 101 | 129 | 510,000 | 129 |
| 2009-07-06 | 99 | 99 | 96 | 99 | 12,500 | 99 |
| 2009-07-03 | 98 | 98 | 96 | 97 | 9,000 | 97 |
| 2009-07-02 | 97 | 101 | 97 | 100 | 13,000 | 100 |
| 2009-07-01 | 96 | 102 | 96 | 100 | 16,500 | 100 |
| 2009-06-30 | 98 | 98 | 95 | 95 | 4,000 | 95 |
| 2009-06-29 | 95 | 100 | 94 | 95 | 12,000 | 95 |
| 2009-06-26 | 102 | 102 | 96 | 98 | 11,500 | 98 |
| 2009-06-25 | 104 | 104 | 99 | 102 | 31,500 | 102 |
| 2009-06-24 | 94 | 100 | 94 | 99 | 16,000 | 99 |
| 2009-06-23 | 94 | 96 | 94 | 94 | 8,000 | 94 |
| 2009-06-22 | 91 | 97 | 90 | 97 | 21,500 | 97 |
| 2009-06-19 | 91 | 97 | 88 | 91 | 43,500 | 91 |
| 2009-06-18 | 92 | 92 | 92 | 92 | 500 | 92 |
| 2009-06-17 | 94 | 100 | 88 | 95 | 35,000 | 95 |
| 2009-06-16 | 98 | 98 | 91 | 96 | 22,000 | 96 |
| 2009-06-15 | 100 | 104 | 97 | 98 | 19,500 | 98 |
| 2009-06-12 | 98 | 100 | 95 | 98 | 23,000 | 98 |
| 2009-06-11 | 96 | 100 | 96 | 98 | 9,500 | 98 |
| 2009-06-10 | 96 | 97 | 91 | 96 | 24,500 | 96 |
| 2009-06-09 | 104 | 107 | 93 | 98 | 98,000 | 98 |
| 2009-06-08 | 89 | 112 | 88 | 105 | 198,500 | 105 |
| 2009-06-05 | 77 | 97 | 74 | 88 | 149,000 | 88 |
| 2009-06-04 | 77 | 77 | 77 | 77 | 12,500 | 77 |
| 2009-06-03 | 78 | 78 | 76 | 76 | 8,500 | 76 |
| 2009-06-02 | 78 | 79 | 77 | 79 | 22,500 | 79 |
| 2009-06-01 | 75 | 76 | 75 | 76 | 17,500 | 76 |
| 2009-05-29 | 72 | 76 | 72 | 75 | 35,000 | 75 |
| 2009-05-28 | 74 | 74 | 74 | 74 | 2,000 | 74 |
| 2009-05-27 | 77 | 77 | 75 | 75 | 5,000 | 75 |
| 2009-05-26 | 72 | 77 | 72 | 77 | 42,500 | 77 |
| 2009-05-25 | 70 | 73 | 70 | 72 | 36,000 | 72 |
| 2009-05-22 | 69 | 70 | 68 | 69 | 16,500 | 69 |
| 2009-05-21 | 66 | 69 | 66 | 69 | 14,500 | 69 |
| 2009-05-20 | 63 | 63 | 63 | 63 | 500 | 63 |
| 2009-05-19 | 63 | 63 | 62 | 62 | 9,500 | 62 |
| 2009-05-18 | 62 | 63 | 62 | 63 | 4,000 | 63 |
| 2009-05-15 | 64 | 64 | 64 | 64 | 2,000 | 64 |
| 2009-05-13 | 63 | 65 | 63 | 65 | 2,000 | 65 |
| 2009-05-12 | 64 | 64 | 63 | 63 | 4,000 | 63 |
| 2009-05-11 | 61 | 64 | 61 | 64 | 9,500 | 64 |
| 2009-05-07 | 65 | 65 | 64 | 65 | 1,500 | 65 |
| 2009-05-01 | 61 | 64 | 61 | 64 | 4,000 | 64 |
| 2009-04-30 | 63 | 63 | 63 | 63 | 1,000 | 63 |
| 2009-04-28 | 62 | 62 | 62 | 62 | 6,000 | 62 |
| 2009-04-27 | 63 | 63 | 62 | 62 | 3,000 | 62 |
| 2009-04-24 | 64 | 64 | 63 | 63 | 10,500 | 63 |
| 2009-04-23 | 63 | 63 | 62 | 63 | 6,000 | 63 |
| 2009-04-22 | 64 | 64 | 62 | 62 | 5,500 | 62 |
| 2009-04-21 | 62 | 63 | 61 | 61 | 25,500 | 61 |
| 2009-04-20 | 66 | 66 | 66 | 66 | 1,500 | 66 |
| 2009-04-17 | 66 | 66 | 65 | 65 | 11,000 | 65 |
| 2009-04-16 | 68 | 68 | 67 | 67 | 18,000 | 67 |
| 2009-04-15 | 69 | 71 | 68 | 68 | 24,000 | 68 |
| 2009-04-14 | 69 | 70 | 69 | 69 | 16,500 | 69 |
| 2009-04-13 | 69 | 70 | 69 | 69 | 6,000 | 69 |
| 2009-04-10 | 69 | 69 | 69 | 69 | 1,000 | 69 |
| 2009-04-09 | 68 | 69 | 68 | 69 | 3,000 | 69 |
| 2009-04-08 | 68 | 68 | 65 | 65 | 10,000 | 65 |
| 2009-04-06 | 67 | 67 | 67 | 67 | 500 | 67 |
| 2009-04-03 | 69 | 69 | 66 | 67 | 2,000 | 67 |
| 2009-04-02 | 66 | 66 | 66 | 66 | 1,000 | 66 |
| 2009-04-01 | 66 | 66 | 66 | 66 | 500 | 66 |
| 2009-03-30 | 70 | 70 | 69 | 69 | 5,500 | 69 |
| 2009-03-27 | 70 | 70 | 70 | 70 | 4,000 | 70 |
| 2009-03-26 | 72 | 72 | 69 | 69 | 5,500 | 69 |
| 2009-03-25 | 72 | 72 | 70 | 70 | 9,000 | 70 |
| 2009-03-24 | 70 | 72 | 69 | 70 | 20,000 | 70 |
| 2009-03-23 | 68 | 68 | 68 | 68 | 3,500 | 68 |
| 2009-03-19 | 68 | 68 | 67 | 67 | 16,000 | 67 |
| 2009-03-18 | 68 | 68 | 67 | 67 | 5,000 | 67 |
| 2009-03-17 | 68 | 69 | 64 | 69 | 28,000 | 69 |
| 2009-03-16 | 64 | 64 | 64 | 64 | 1,500 | 64 |
| 2009-03-13 | 62 | 64 | 62 | 62 | 8,000 | 62 |
| 2009-03-12 | 61 | 61 | 61 | 61 | 500 | 61 |
| 2009-03-10 | 61 | 62 | 61 | 62 | 2,000 | 62 |
| 2009-03-09 | 61 | 61 | 61 | 61 | 4,500 | 61 |
| 2009-03-06 | 61 | 62 | 61 | 62 | 4,000 | 62 |
| 2009-03-05 | 62 | 62 | 60 | 61 | 15,500 | 61 |
| 2009-03-04 | 63 | 63 | 61 | 61 | 2,500 | 61 |
| 2009-03-03 | 61 | 63 | 61 | 63 | 5,500 | 63 |
| 2009-03-02 | 64 | 64 | 62 | 63 | 6,000 | 63 |
| 2009-02-27 | 61 | 64 | 61 | 64 | 7,500 | 64 |
| 2009-02-26 | 61 | 61 | 61 | 61 | 500 | 61 |
| 2009-02-25 | 61 | 62 | 61 | 61 | 5,000 | 61 |
| 2009-02-24 | 60 | 61 | 60 | 61 | 2,500 | 61 |
| 2009-02-23 | 61 | 61 | 60 | 60 | 5,000 | 60 |
| 2009-02-20 | 62 | 62 | 60 | 60 | 7,000 | 60 |
| 2009-02-19 | 63 | 63 | 62 | 62 | 5,000 | 62 |
| 2009-02-18 | 64 | 64 | 63 | 63 | 5,000 | 63 |
| 2009-02-17 | 62 | 64 | 62 | 64 | 7,000 | 64 |
| 2009-02-16 | 61 | 62 | 61 | 62 | 4,500 | 62 |
| 2009-02-13 | 62 | 63 | 62 | 62 | 5,500 | 62 |
| 2009-02-12 | 64 | 64 | 63 | 64 | 5,000 | 64 |
| 2009-02-10 | 66 | 66 | 65 | 66 | 1,500 | 66 |
| 2009-02-09 | 66 | 66 | 66 | 66 | 5,000 | 66 |
| 2009-02-05 | 68 | 68 | 68 | 68 | 1,000 | 68 |
| 2009-02-03 | 67 | 68 | 66 | 68 | 1,500 | 68 |
| 2009-02-02 | 68 | 68 | 68 | 68 | 500 | 68 |
| 2009-01-29 | 69 | 69 | 68 | 68 | 4,000 | 68 |
| 2009-01-28 | 68 | 69 | 68 | 69 | 4,000 | 69 |
| 2009-01-27 | 67 | 68 | 67 | 68 | 3,000 | 68 |
| 2009-01-26 | 69 | 69 | 68 | 69 | 2,000 | 69 |
| 2009-01-23 | 68 | 68 | 68 | 68 | 10,000 | 68 |
| 2009-01-22 | 68 | 70 | 68 | 68 | 4,500 | 68 |
| 2009-01-21 | 72 | 72 | 70 | 70 | 6,000 | 70 |
| 2009-01-20 | 72 | 72 | 72 | 72 | 3,500 | 72 |
| 2009-01-19 | 72 | 73 | 72 | 73 | 4,000 | 73 |
| 2009-01-16 | 72 | 72 | 72 | 72 | 3,000 | 72 |
| 2009-01-15 | 73 | 73 | 73 | 73 | 6,000 | 73 |
| 2009-01-14 | 73 | 73 | 70 | 73 | 9,500 | 73 |
| 2009-01-13 | 73 | 73 | 70 | 72 | 9,500 | 72 |
| 2009-01-09 | 76 | 76 | 75 | 75 | 7,000 | 75 |
| 2009-01-08 | 73 | 77 | 73 | 77 | 27,500 | 77 |
| 2009-01-07 | 73 | 73 | 73 | 73 | 3,000 | 73 |
| 2009-01-06 | 77 | 77 | 73 | 73 | 2,000 | 73 |
| 2009-01-05 | 69 | 80 | 69 | 75 | 19,500 | 75 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1989-03-28]1株→1.2株
