8226 (株)理経 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 69 | 71 | 69 | 70 | 14,500 | 70 |
| 2011-12-29 | 69 | 69 | 68 | 69 | 52,000 | 69 |
| 2011-12-28 | 68 | 70 | 68 | 69 | 15,000 | 69 |
| 2011-12-27 | 70 | 70 | 68 | 68 | 28,500 | 68 |
| 2011-12-26 | 73 | 73 | 69 | 70 | 106,000 | 70 |
| 2011-12-22 | 74 | 75 | 73 | 73 | 77,500 | 73 |
| 2011-12-21 | 78 | 80 | 73 | 73 | 211,500 | 73 |
| 2011-12-20 | 73 | 81 | 73 | 81 | 339,500 | 81 |
| 2011-12-19 | 72 | 72 | 71 | 71 | 30,000 | 71 |
| 2011-12-16 | 72 | 72 | 72 | 72 | 17,500 | 72 |
| 2011-12-15 | 73 | 73 | 70 | 71 | 45,000 | 71 |
| 2011-12-14 | 74 | 74 | 72 | 73 | 67,000 | 73 |
| 2011-12-13 | 73 | 74 | 72 | 74 | 30,000 | 74 |
| 2011-12-12 | 71 | 74 | 70 | 74 | 41,500 | 74 |
| 2011-12-09 | 70 | 70 | 69 | 69 | 15,500 | 69 |
| 2011-12-08 | 71 | 71 | 69 | 70 | 31,000 | 70 |
| 2011-12-07 | 72 | 72 | 70 | 72 | 20,500 | 72 |
| 2011-12-06 | 75 | 75 | 71 | 71 | 52,000 | 71 |
| 2011-12-05 | 68 | 75 | 67 | 74 | 120,000 | 74 |
| 2011-12-02 | 69 | 72 | 69 | 70 | 42,000 | 70 |
| 2011-12-01 | 67 | 72 | 65 | 72 | 98,500 | 72 |
| 2011-11-30 | 64 | 65 | 63 | 64 | 25,000 | 64 |
| 2011-11-29 | 63 | 64 | 63 | 64 | 14,000 | 64 |
| 2011-11-28 | 63 | 64 | 63 | 63 | 7,500 | 63 |
| 2011-11-25 | 63 | 64 | 63 | 63 | 9,000 | 63 |
| 2011-11-24 | 62 | 63 | 62 | 63 | 3,000 | 63 |
| 2011-11-22 | 63 | 64 | 62 | 63 | 28,500 | 63 |
| 2011-11-21 | 64 | 65 | 64 | 64 | 7,000 | 64 |
| 2011-11-18 | 64 | 65 | 64 | 65 | 24,500 | 65 |
| 2011-11-17 | 66 | 66 | 64 | 65 | 17,000 | 65 |
| 2011-11-16 | 68 | 68 | 67 | 67 | 3,000 | 67 |
| 2011-11-15 | 68 | 68 | 68 | 68 | 6,000 | 68 |
| 2011-11-14 | 67 | 68 | 66 | 67 | 12,500 | 67 |
| 2011-11-11 | 67 | 67 | 66 | 67 | 16,500 | 67 |
| 2011-11-10 | 67 | 68 | 66 | 68 | 25,000 | 68 |
| 2011-11-09 | 68 | 69 | 68 | 69 | 13,000 | 69 |
| 2011-11-08 | 71 | 71 | 68 | 68 | 40,000 | 68 |
| 2011-11-07 | 69 | 73 | 69 | 72 | 39,500 | 72 |
| 2011-11-04 | 67 | 67 | 66 | 67 | 23,000 | 67 |
| 2011-11-02 | 67 | 67 | 66 | 66 | 9,500 | 66 |
| 2011-11-01 | 68 | 69 | 66 | 68 | 27,000 | 68 |
| 2011-10-31 | 68 | 70 | 67 | 70 | 10,000 | 70 |
| 2011-10-28 | 66 | 69 | 66 | 67 | 31,000 | 67 |
| 2011-10-27 | 66 | 68 | 66 | 68 | 16,000 | 68 |
| 2011-10-26 | 65 | 67 | 65 | 67 | 6,500 | 67 |
| 2011-10-25 | 68 | 68 | 66 | 66 | 15,000 | 66 |
| 2011-10-24 | 67 | 68 | 66 | 68 | 6,000 | 68 |
| 2011-10-21 | 68 | 68 | 66 | 67 | 36,500 | 67 |
| 2011-10-20 | 69 | 69 | 68 | 69 | 27,500 | 69 |
| 2011-10-19 | 70 | 71 | 70 | 70 | 15,000 | 70 |
| 2011-10-18 | 71 | 72 | 69 | 69 | 19,500 | 69 |
| 2011-10-17 | 74 | 74 | 72 | 72 | 10,500 | 72 |
| 2011-10-14 | 73 | 74 | 70 | 73 | 39,500 | 73 |
| 2011-10-13 | 75 | 75 | 72 | 75 | 32,500 | 75 |
| 2011-10-12 | 70 | 75 | 70 | 73 | 87,000 | 73 |
| 2011-10-11 | 67 | 69 | 67 | 69 | 15,000 | 69 |
| 2011-10-07 | 62 | 68 | 62 | 67 | 34,000 | 67 |
| 2011-10-06 | 61 | 61 | 61 | 61 | 3,000 | 61 |
| 2011-10-05 | 63 | 63 | 61 | 62 | 8,000 | 62 |
| 2011-10-04 | 63 | 63 | 63 | 63 | 2,000 | 63 |
| 2011-10-03 | 64 | 64 | 63 | 63 | 4,000 | 63 |
| 2011-09-30 | 64 | 64 | 63 | 63 | 12,000 | 63 |
| 2011-09-29 | 63 | 64 | 62 | 63 | 11,500 | 63 |
| 2011-09-28 | 63 | 64 | 62 | 64 | 16,000 | 64 |
| 2011-09-27 | 64 | 65 | 63 | 64 | 18,500 | 64 |
| 2011-09-26 | 65 | 67 | 63 | 63 | 18,500 | 63 |
| 2011-09-22 | 69 | 69 | 68 | 68 | 9,500 | 68 |
| 2011-09-21 | 70 | 70 | 68 | 69 | 4,500 | 69 |
| 2011-09-20 | 70 | 71 | 70 | 70 | 7,000 | 70 |
| 2011-09-16 | 69 | 70 | 69 | 70 | 32,000 | 70 |
| 2011-09-15 | 68 | 69 | 67 | 69 | 18,000 | 69 |
| 2011-09-14 | 69 | 69 | 68 | 68 | 5,000 | 68 |
| 2011-09-13 | 68 | 69 | 67 | 67 | 8,500 | 67 |
| 2011-09-12 | 67 | 67 | 66 | 66 | 11,500 | 66 |
| 2011-09-09 | 69 | 69 | 68 | 69 | 8,000 | 69 |
| 2011-09-08 | 69 | 70 | 69 | 70 | 5,000 | 70 |
| 2011-09-07 | 69 | 69 | 68 | 68 | 6,000 | 68 |
| 2011-09-06 | 68 | 68 | 66 | 66 | 17,500 | 66 |
| 2011-09-05 | 68 | 68 | 68 | 68 | 500 | 68 |
| 2011-09-02 | 71 | 71 | 69 | 70 | 15,500 | 70 |
| 2011-09-01 | 72 | 72 | 71 | 71 | 20,500 | 71 |
| 2011-08-31 | 71 | 72 | 71 | 72 | 2,500 | 72 |
| 2011-08-30 | 71 | 72 | 71 | 71 | 19,500 | 71 |
| 2011-08-29 | 70 | 72 | 70 | 72 | 7,500 | 72 |
| 2011-08-26 | 68 | 69 | 68 | 69 | 9,500 | 69 |
| 2011-08-25 | 68 | 68 | 68 | 68 | 1,500 | 68 |
| 2011-08-24 | 67 | 68 | 67 | 68 | 12,500 | 68 |
| 2011-08-23 | 67 | 67 | 67 | 67 | 2,000 | 67 |
| 2011-08-22 | 64 | 67 | 63 | 67 | 20,500 | 67 |
| 2011-08-19 | 67 | 69 | 67 | 69 | 47,500 | 69 |
| 2011-08-18 | 70 | 70 | 70 | 70 | 10,000 | 70 |
| 2011-08-17 | 70 | 70 | 69 | 69 | 3,500 | 69 |
| 2011-08-16 | 71 | 71 | 69 | 69 | 12,500 | 69 |
| 2011-08-15 | 71 | 71 | 70 | 70 | 11,000 | 70 |
| 2011-08-12 | 69 | 70 | 68 | 69 | 23,000 | 69 |
| 2011-08-11 | 64 | 67 | 62 | 67 | 47,000 | 67 |
| 2011-08-10 | 67 | 69 | 67 | 68 | 30,500 | 68 |
| 2011-08-09 | 60 | 64 | 59 | 64 | 57,000 | 64 |
| 2011-08-08 | 72 | 72 | 59 | 65 | 74,000 | 65 |
| 2011-08-05 | 75 | 75 | 71 | 72 | 37,000 | 72 |
| 2011-08-04 | 77 | 78 | 76 | 77 | 11,500 | 77 |
| 2011-08-03 | 77 | 77 | 76 | 76 | 19,000 | 76 |
| 2011-08-02 | 78 | 78 | 78 | 78 | 21,000 | 78 |
| 2011-08-01 | 79 | 79 | 78 | 78 | 17,500 | 78 |
| 2011-07-29 | 80 | 80 | 78 | 80 | 36,500 | 80 |
| 2011-07-28 | 79 | 80 | 78 | 80 | 12,500 | 80 |
| 2011-07-27 | 79 | 81 | 79 | 79 | 35,500 | 79 |
| 2011-07-26 | 81 | 81 | 78 | 79 | 33,000 | 79 |
| 2011-07-25 | 82 | 82 | 81 | 81 | 17,000 | 81 |
| 2011-07-22 | 81 | 83 | 81 | 82 | 22,500 | 82 |
| 2011-07-21 | 81 | 81 | 80 | 80 | 17,500 | 80 |
| 2011-07-20 | 81 | 81 | 81 | 81 | 21,000 | 81 |
| 2011-07-19 | 82 | 82 | 80 | 81 | 39,000 | 81 |
| 2011-07-15 | 81 | 82 | 81 | 82 | 39,500 | 82 |
| 2011-07-14 | 82 | 82 | 81 | 82 | 21,000 | 82 |
| 2011-07-13 | 80 | 82 | 80 | 82 | 8,000 | 82 |
| 2011-07-12 | 81 | 82 | 80 | 80 | 17,500 | 80 |
| 2011-07-11 | 82 | 82 | 81 | 82 | 22,000 | 82 |
| 2011-07-08 | 85 | 85 | 82 | 82 | 115,500 | 82 |
| 2011-07-07 | 83 | 87 | 83 | 85 | 161,000 | 85 |
| 2011-07-06 | 80 | 84 | 80 | 82 | 55,500 | 82 |
| 2011-07-05 | 82 | 82 | 80 | 80 | 59,500 | 80 |
| 2011-07-04 | 80 | 82 | 79 | 82 | 142,500 | 82 |
| 2011-07-01 | 77 | 80 | 77 | 80 | 77,500 | 80 |
| 2011-06-30 | 77 | 78 | 77 | 78 | 9,500 | 78 |
| 2011-06-29 | 76 | 78 | 76 | 77 | 42,000 | 77 |
| 2011-06-28 | 77 | 78 | 77 | 78 | 3,000 | 78 |
| 2011-06-27 | 78 | 78 | 76 | 76 | 27,500 | 76 |
| 2011-06-24 | 79 | 79 | 78 | 79 | 21,500 | 79 |
| 2011-06-23 | 79 | 79 | 78 | 78 | 6,500 | 78 |
| 2011-06-22 | 79 | 79 | 78 | 79 | 12,000 | 79 |
| 2011-06-21 | 78 | 79 | 77 | 79 | 26,500 | 79 |
| 2011-06-20 | 80 | 80 | 78 | 78 | 34,000 | 78 |
| 2011-06-17 | 82 | 82 | 79 | 80 | 82,000 | 80 |
| 2011-06-16 | 75 | 83 | 75 | 78 | 255,000 | 78 |
| 2011-06-15 | 75 | 76 | 74 | 75 | 37,000 | 75 |
| 2011-06-14 | 75 | 75 | 73 | 75 | 16,000 | 75 |
| 2011-06-13 | 74 | 75 | 73 | 74 | 63,500 | 74 |
| 2011-06-10 | 77 | 77 | 75 | 75 | 31,500 | 75 |
| 2011-06-09 | 79 | 79 | 77 | 78 | 26,500 | 78 |
| 2011-06-08 | 80 | 81 | 77 | 81 | 54,500 | 81 |
| 2011-06-07 | 80 | 80 | 79 | 80 | 40,500 | 80 |
| 2011-06-06 | 82 | 82 | 78 | 79 | 84,000 | 79 |
| 2011-06-03 | 77 | 82 | 76 | 78 | 138,500 | 78 |
| 2011-06-02 | 75 | 75 | 75 | 75 | 5,000 | 75 |
| 2011-06-01 | 72 | 74 | 72 | 74 | 13,000 | 74 |
| 2011-05-31 | 71 | 73 | 71 | 73 | 7,500 | 73 |
| 2011-05-30 | 72 | 72 | 71 | 71 | 13,500 | 71 |
| 2011-05-27 | 73 | 73 | 71 | 71 | 14,000 | 71 |
| 2011-05-26 | 71 | 72 | 71 | 71 | 7,500 | 71 |
| 2011-05-25 | 71 | 73 | 71 | 71 | 17,000 | 71 |
| 2011-05-24 | 71 | 71 | 70 | 71 | 16,000 | 71 |
| 2011-05-23 | 73 | 75 | 72 | 72 | 21,000 | 72 |
| 2011-05-20 | 74 | 74 | 73 | 73 | 22,000 | 73 |
| 2011-05-19 | 73 | 74 | 73 | 73 | 8,500 | 73 |
| 2011-05-18 | 72 | 73 | 72 | 73 | 8,500 | 73 |
| 2011-05-17 | 73 | 73 | 72 | 72 | 9,500 | 72 |
| 2011-05-16 | 73 | 73 | 72 | 73 | 23,500 | 73 |
| 2011-05-13 | 76 | 77 | 75 | 76 | 24,000 | 76 |
| 2011-05-12 | 76 | 80 | 76 | 76 | 26,000 | 76 |
| 2011-05-11 | 77 | 78 | 77 | 77 | 8,500 | 77 |
| 2011-05-10 | 78 | 78 | 75 | 77 | 36,500 | 77 |
| 2011-05-09 | 78 | 79 | 76 | 77 | 58,000 | 77 |
| 2011-05-06 | 78 | 79 | 76 | 78 | 70,000 | 78 |
| 2011-05-02 | 79 | 80 | 77 | 80 | 109,500 | 80 |
| 2011-04-28 | 83 | 84 | 81 | 81 | 63,000 | 81 |
| 2011-04-27 | 83 | 85 | 82 | 84 | 105,500 | 84 |
| 2011-04-26 | 78 | 82 | 75 | 81 | 123,500 | 81 |
| 2011-04-25 | 79 | 82 | 78 | 78 | 144,500 | 78 |
| 2011-04-22 | 78 | 95 | 77 | 77 | 1,740,000 | 77 |
| 2011-04-21 | 75 | 78 | 71 | 77 | 155,000 | 77 |
| 2011-04-20 | 68 | 75 | 68 | 75 | 106,500 | 75 |
| 2011-04-19 | 69 | 69 | 68 | 68 | 13,500 | 68 |
| 2011-04-18 | 66 | 68 | 66 | 68 | 20,000 | 68 |
| 2011-04-15 | 65 | 68 | 64 | 67 | 41,000 | 67 |
| 2011-04-14 | 64 | 65 | 62 | 65 | 22,000 | 65 |
| 2011-04-13 | 64 | 64 | 62 | 64 | 24,000 | 64 |
| 2011-04-12 | 67 | 67 | 64 | 64 | 9,000 | 64 |
| 2011-04-11 | 66 | 67 | 66 | 66 | 18,000 | 66 |
| 2011-04-08 | 67 | 67 | 66 | 66 | 33,500 | 66 |
| 2011-04-07 | 66 | 68 | 66 | 68 | 16,000 | 68 |
| 2011-04-06 | 67 | 67 | 65 | 65 | 23,000 | 65 |
| 2011-04-05 | 69 | 69 | 66 | 68 | 44,000 | 68 |
| 2011-04-04 | 70 | 71 | 68 | 68 | 27,500 | 68 |
| 2011-04-01 | 72 | 75 | 69 | 69 | 46,500 | 69 |
| 2011-03-31 | 67 | 70 | 67 | 70 | 30,500 | 70 |
| 2011-03-30 | 66 | 69 | 66 | 68 | 9,000 | 68 |
| 2011-03-29 | 65 | 66 | 63 | 66 | 15,500 | 66 |
| 2011-03-28 | 65 | 66 | 65 | 65 | 17,500 | 65 |
| 2011-03-25 | 65 | 68 | 64 | 66 | 48,000 | 66 |
| 2011-03-24 | 65 | 66 | 63 | 65 | 37,000 | 65 |
| 2011-03-23 | 69 | 71 | 65 | 66 | 55,000 | 66 |
| 2011-03-22 | 65 | 68 | 65 | 68 | 41,500 | 68 |
| 2011-03-18 | 58 | 64 | 58 | 63 | 38,500 | 63 |
| 2011-03-17 | 52 | 58 | 52 | 55 | 30,500 | 55 |
| 2011-03-16 | 53 | 57 | 52 | 57 | 41,000 | 57 |
| 2011-03-15 | 63 | 63 | 42 | 52 | 252,500 | 52 |
| 2011-03-14 | 71 | 71 | 54 | 64 | 297,500 | 64 |
| 2011-03-11 | 84 | 84 | 84 | 84 | 12,000 | 84 |
| 2011-03-10 | 85 | 86 | 83 | 85 | 107,500 | 85 |
| 2011-03-09 | 87 | 88 | 86 | 88 | 32,000 | 88 |
| 2011-03-08 | 88 | 89 | 88 | 88 | 30,500 | 88 |
| 2011-03-07 | 88 | 90 | 88 | 88 | 63,500 | 88 |
| 2011-03-04 | 86 | 88 | 86 | 87 | 34,500 | 87 |
| 2011-03-03 | 86 | 86 | 85 | 85 | 18,000 | 85 |
| 2011-03-02 | 87 | 88 | 86 | 86 | 35,500 | 86 |
| 2011-03-01 | 88 | 89 | 87 | 88 | 18,000 | 88 |
| 2011-02-28 | 86 | 88 | 85 | 86 | 42,000 | 86 |
| 2011-02-25 | 87 | 89 | 86 | 86 | 69,500 | 86 |
| 2011-02-24 | 87 | 89 | 86 | 89 | 51,500 | 89 |
| 2011-02-23 | 85 | 91 | 84 | 88 | 102,500 | 88 |
| 2011-02-22 | 86 | 89 | 85 | 85 | 82,500 | 85 |
| 2011-02-21 | 85 | 88 | 84 | 85 | 176,000 | 85 |
| 2011-02-18 | 80 | 99 | 80 | 84 | 702,500 | 84 |
| 2011-02-17 | 80 | 82 | 79 | 79 | 134,500 | 79 |
| 2011-02-16 | 80 | 82 | 80 | 82 | 7,000 | 82 |
| 2011-02-15 | 79 | 80 | 79 | 80 | 18,500 | 80 |
| 2011-02-14 | 80 | 81 | 78 | 79 | 27,000 | 79 |
| 2011-02-10 | 83 | 83 | 80 | 80 | 9,500 | 80 |
| 2011-02-09 | 81 | 84 | 80 | 82 | 104,500 | 82 |
| 2011-02-08 | 79 | 83 | 79 | 81 | 65,000 | 81 |
| 2011-02-07 | 77 | 80 | 77 | 78 | 26,000 | 78 |
| 2011-02-04 | 77 | 78 | 77 | 77 | 9,500 | 77 |
| 2011-02-03 | 78 | 78 | 77 | 77 | 10,000 | 77 |
| 2011-02-02 | 77 | 78 | 77 | 78 | 5,500 | 78 |
| 2011-02-01 | 76 | 77 | 75 | 77 | 4,000 | 77 |
| 2011-01-31 | 77 | 77 | 75 | 77 | 27,500 | 77 |
| 2011-01-28 | 79 | 79 | 76 | 78 | 30,000 | 78 |
| 2011-01-27 | 78 | 79 | 78 | 78 | 16,000 | 78 |
| 2011-01-26 | 80 | 80 | 77 | 77 | 47,000 | 77 |
| 2011-01-25 | 79 | 79 | 79 | 79 | 25,500 | 79 |
| 2011-01-24 | 78 | 80 | 78 | 79 | 30,000 | 79 |
| 2011-01-21 | 83 | 83 | 78 | 78 | 82,000 | 78 |
| 2011-01-20 | 79 | 85 | 79 | 82 | 53,500 | 82 |
| 2011-01-19 | 80 | 87 | 80 | 82 | 316,000 | 82 |
| 2011-01-18 | 77 | 80 | 77 | 79 | 80,500 | 79 |
| 2011-01-17 | 78 | 78 | 76 | 77 | 60,500 | 77 |
| 2011-01-14 | 79 | 79 | 77 | 77 | 52,500 | 77 |
| 2011-01-13 | 78 | 79 | 78 | 79 | 21,000 | 79 |
| 2011-01-12 | 81 | 81 | 77 | 78 | 40,000 | 78 |
| 2011-01-11 | 81 | 81 | 79 | 79 | 34,000 | 79 |
| 2011-01-07 | 78 | 79 | 77 | 79 | 23,500 | 79 |
| 2011-01-06 | 77 | 78 | 76 | 77 | 60,500 | 77 |
| 2011-01-05 | 77 | 77 | 77 | 77 | 1,000 | 77 |
| 2011-01-04 | 76 | 76 | 75 | 76 | 6,500 | 76 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1989-03-28]1株→1.2株
