8226 (株)理経 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 91 | 91 | 88 | 90 | 190,000 | 90 |
| 2012-12-27 | 86 | 92 | 86 | 91 | 404,000 | 91 |
| 2012-12-26 | 85 | 87 | 85 | 86 | 74,500 | 86 |
| 2012-12-25 | 86 | 86 | 85 | 86 | 86,000 | 86 |
| 2012-12-21 | 87 | 87 | 84 | 86 | 111,500 | 86 |
| 2012-12-20 | 87 | 87 | 86 | 87 | 41,500 | 87 |
| 2012-12-19 | 86 | 88 | 86 | 87 | 83,500 | 87 |
| 2012-12-18 | 84 | 86 | 84 | 85 | 46,500 | 85 |
| 2012-12-17 | 84 | 85 | 83 | 85 | 83,000 | 85 |
| 2012-12-14 | 84 | 84 | 82 | 84 | 119,000 | 84 |
| 2012-12-13 | 86 | 87 | 84 | 84 | 87,000 | 84 |
| 2012-12-12 | 86 | 87 | 85 | 86 | 43,000 | 86 |
| 2012-12-11 | 88 | 88 | 85 | 86 | 96,500 | 86 |
| 2012-12-10 | 88 | 90 | 87 | 87 | 112,500 | 87 |
| 2012-12-07 | 86 | 88 | 86 | 87 | 66,000 | 87 |
| 2012-12-06 | 86 | 87 | 84 | 85 | 62,500 | 85 |
| 2012-12-05 | 84 | 87 | 84 | 86 | 91,000 | 86 |
| 2012-12-04 | 83 | 85 | 82 | 84 | 57,000 | 84 |
| 2012-12-03 | 83 | 83 | 81 | 83 | 44,000 | 83 |
| 2012-11-30 | 83 | 83 | 82 | 82 | 49,000 | 82 |
| 2012-11-29 | 82 | 83 | 82 | 82 | 61,500 | 82 |
| 2012-11-28 | 85 | 85 | 82 | 82 | 91,500 | 82 |
| 2012-11-27 | 82 | 84 | 81 | 84 | 67,500 | 84 |
| 2012-11-26 | 81 | 83 | 81 | 82 | 24,500 | 82 |
| 2012-11-22 | 80 | 82 | 80 | 81 | 35,000 | 81 |
| 2012-11-21 | 79 | 81 | 79 | 80 | 28,500 | 80 |
| 2012-11-20 | 79 | 80 | 79 | 80 | 39,500 | 80 |
| 2012-11-19 | 79 | 79 | 78 | 79 | 52,500 | 79 |
| 2012-11-16 | 76 | 79 | 75 | 78 | 107,000 | 78 |
| 2012-11-15 | 76 | 76 | 75 | 76 | 42,000 | 76 |
| 2012-11-14 | 76 | 76 | 75 | 76 | 20,000 | 76 |
| 2012-11-13 | 79 | 79 | 75 | 76 | 172,000 | 76 |
| 2012-11-12 | 78 | 79 | 78 | 79 | 64,500 | 79 |
| 2012-11-09 | 81 | 81 | 79 | 79 | 74,500 | 79 |
| 2012-11-08 | 81 | 82 | 80 | 82 | 49,500 | 82 |
| 2012-11-07 | 80 | 84 | 80 | 82 | 230,000 | 82 |
| 2012-11-06 | 81 | 81 | 79 | 79 | 307,000 | 79 |
| 2012-11-05 | 76 | 88 | 76 | 83 | 1,414,000 | 83 |
| 2012-11-02 | 74 | 77 | 74 | 76 | 57,500 | 76 |
| 2012-11-01 | 76 | 76 | 74 | 74 | 77,000 | 74 |
| 2012-10-31 | 76 | 76 | 75 | 76 | 19,500 | 76 |
| 2012-10-30 | 76 | 77 | 76 | 76 | 12,000 | 76 |
| 2012-10-29 | 76 | 77 | 76 | 77 | 4,000 | 77 |
| 2012-10-26 | 77 | 77 | 76 | 77 | 22,500 | 77 |
| 2012-10-25 | 76 | 76 | 76 | 76 | 20,000 | 76 |
| 2012-10-24 | 74 | 76 | 74 | 75 | 154,000 | 75 |
| 2012-10-23 | 77 | 78 | 76 | 77 | 99,000 | 77 |
| 2012-10-22 | 76 | 77 | 76 | 77 | 7,500 | 77 |
| 2012-10-19 | 77 | 78 | 76 | 76 | 13,000 | 76 |
| 2012-10-18 | 77 | 78 | 75 | 77 | 70,500 | 77 |
| 2012-10-17 | 74 | 77 | 74 | 77 | 52,500 | 77 |
| 2012-10-16 | 74 | 74 | 74 | 74 | 18,000 | 74 |
| 2012-10-15 | 75 | 75 | 74 | 74 | 26,500 | 74 |
| 2012-10-12 | 77 | 77 | 74 | 74 | 50,000 | 74 |
| 2012-10-11 | 75 | 76 | 74 | 76 | 27,000 | 76 |
| 2012-10-10 | 77 | 77 | 74 | 76 | 59,000 | 76 |
| 2012-10-09 | 74 | 79 | 73 | 78 | 218,000 | 78 |
| 2012-10-05 | 73 | 74 | 73 | 73 | 35,000 | 73 |
| 2012-10-04 | 72 | 73 | 71 | 72 | 59,500 | 72 |
| 2012-10-03 | 72 | 73 | 72 | 72 | 9,000 | 72 |
| 2012-10-02 | 72 | 73 | 72 | 72 | 11,000 | 72 |
| 2012-10-01 | 72 | 72 | 72 | 72 | 10,000 | 72 |
| 2012-09-28 | 74 | 74 | 72 | 73 | 55,500 | 73 |
| 2012-09-27 | 75 | 75 | 73 | 74 | 41,000 | 74 |
| 2012-09-26 | 74 | 74 | 74 | 74 | 9,500 | 74 |
| 2012-09-25 | 75 | 75 | 73 | 74 | 41,000 | 74 |
| 2012-09-24 | 75 | 76 | 75 | 76 | 13,500 | 76 |
| 2012-09-21 | 76 | 77 | 74 | 77 | 63,500 | 77 |
| 2012-09-20 | 77 | 77 | 76 | 77 | 14,500 | 77 |
| 2012-09-19 | 77 | 77 | 76 | 77 | 15,500 | 77 |
| 2012-09-18 | 74 | 78 | 74 | 77 | 92,000 | 77 |
| 2012-09-14 | 73 | 74 | 72 | 74 | 11,000 | 74 |
| 2012-09-13 | 72 | 73 | 72 | 72 | 17,500 | 72 |
| 2012-09-12 | 72 | 72 | 72 | 72 | 11,000 | 72 |
| 2012-09-11 | 73 | 73 | 72 | 72 | 27,000 | 72 |
| 2012-09-10 | 72 | 73 | 72 | 73 | 10,500 | 73 |
| 2012-09-07 | 71 | 72 | 71 | 72 | 36,500 | 72 |
| 2012-09-06 | 72 | 72 | 71 | 71 | 23,000 | 71 |
| 2012-09-05 | 73 | 73 | 72 | 72 | 27,000 | 72 |
| 2012-09-04 | 73 | 73 | 72 | 73 | 3,500 | 73 |
| 2012-09-03 | 73 | 74 | 73 | 73 | 12,500 | 73 |
| 2012-08-31 | 73 | 74 | 73 | 73 | 25,000 | 73 |
| 2012-08-30 | 71 | 77 | 70 | 75 | 322,500 | 75 |
| 2012-08-29 | 70 | 71 | 70 | 71 | 33,000 | 71 |
| 2012-08-28 | 71 | 72 | 71 | 71 | 41,000 | 71 |
| 2012-08-27 | 74 | 74 | 72 | 72 | 67,500 | 72 |
| 2012-08-24 | 75 | 75 | 73 | 74 | 72,000 | 74 |
| 2012-08-23 | 75 | 75 | 74 | 75 | 16,000 | 75 |
| 2012-08-22 | 76 | 76 | 75 | 75 | 21,000 | 75 |
| 2012-08-21 | 76 | 77 | 75 | 75 | 49,500 | 75 |
| 2012-08-20 | 78 | 78 | 76 | 77 | 25,000 | 77 |
| 2012-08-17 | 77 | 78 | 77 | 78 | 34,500 | 78 |
| 2012-08-16 | 77 | 77 | 76 | 77 | 10,500 | 77 |
| 2012-08-15 | 75 | 76 | 75 | 76 | 17,000 | 76 |
| 2012-08-14 | 74 | 75 | 74 | 75 | 12,000 | 75 |
| 2012-08-13 | 74 | 75 | 73 | 73 | 28,500 | 73 |
| 2012-08-10 | 74 | 74 | 74 | 74 | 3,500 | 74 |
| 2012-08-09 | 74 | 75 | 74 | 74 | 8,000 | 74 |
| 2012-08-08 | 75 | 75 | 74 | 74 | 15,500 | 74 |
| 2012-08-07 | 74 | 76 | 73 | 75 | 32,000 | 75 |
| 2012-08-06 | 75 | 75 | 73 | 74 | 55,000 | 74 |
| 2012-08-03 | 76 | 78 | 76 | 78 | 8,500 | 78 |
| 2012-08-02 | 77 | 77 | 76 | 77 | 9,500 | 77 |
| 2012-08-01 | 76 | 77 | 76 | 77 | 8,000 | 77 |
| 2012-07-31 | 79 | 79 | 76 | 78 | 39,000 | 78 |
| 2012-07-30 | 78 | 79 | 78 | 79 | 19,000 | 79 |
| 2012-07-27 | 76 | 79 | 76 | 78 | 30,000 | 78 |
| 2012-07-26 | 76 | 76 | 75 | 75 | 11,000 | 75 |
| 2012-07-25 | 76 | 76 | 75 | 75 | 29,500 | 75 |
| 2012-07-24 | 75 | 76 | 75 | 76 | 18,500 | 76 |
| 2012-07-23 | 78 | 79 | 76 | 76 | 37,000 | 76 |
| 2012-07-20 | 80 | 80 | 78 | 79 | 41,500 | 79 |
| 2012-07-19 | 79 | 81 | 79 | 81 | 14,000 | 81 |
| 2012-07-18 | 82 | 82 | 80 | 81 | 23,500 | 81 |
| 2012-07-17 | 83 | 83 | 81 | 81 | 52,000 | 81 |
| 2012-07-13 | 82 | 83 | 81 | 82 | 43,500 | 82 |
| 2012-07-12 | 86 | 86 | 83 | 83 | 57,500 | 83 |
| 2012-07-11 | 85 | 86 | 85 | 85 | 17,500 | 85 |
| 2012-07-10 | 87 | 87 | 86 | 86 | 11,500 | 86 |
| 2012-07-09 | 87 | 88 | 85 | 87 | 48,000 | 87 |
| 2012-07-06 | 88 | 89 | 88 | 88 | 24,500 | 88 |
| 2012-07-05 | 88 | 88 | 87 | 88 | 57,000 | 88 |
| 2012-07-04 | 89 | 90 | 88 | 88 | 118,000 | 88 |
| 2012-07-03 | 86 | 91 | 86 | 89 | 302,000 | 89 |
| 2012-07-02 | 86 | 86 | 85 | 85 | 57,000 | 85 |
| 2012-06-29 | 85 | 85 | 84 | 84 | 26,000 | 84 |
| 2012-06-28 | 86 | 86 | 85 | 85 | 18,500 | 85 |
| 2012-06-27 | 82 | 86 | 82 | 85 | 74,500 | 85 |
| 2012-06-26 | 84 | 85 | 81 | 82 | 73,000 | 82 |
| 2012-06-25 | 87 | 87 | 85 | 85 | 95,000 | 85 |
| 2012-06-22 | 84 | 85 | 84 | 85 | 61,500 | 85 |
| 2012-06-21 | 84 | 87 | 84 | 85 | 193,000 | 85 |
| 2012-06-20 | 81 | 91 | 81 | 85 | 585,500 | 85 |
| 2012-06-19 | 81 | 82 | 80 | 80 | 89,500 | 80 |
| 2012-06-18 | 80 | 83 | 80 | 83 | 113,500 | 83 |
| 2012-06-15 | 78 | 79 | 78 | 79 | 40,000 | 79 |
| 2012-06-14 | 78 | 79 | 78 | 79 | 19,500 | 79 |
| 2012-06-13 | 80 | 80 | 78 | 79 | 19,500 | 79 |
| 2012-06-12 | 81 | 83 | 79 | 79 | 52,500 | 79 |
| 2012-06-11 | 77 | 81 | 77 | 81 | 48,500 | 81 |
| 2012-06-08 | 76 | 78 | 76 | 77 | 50,500 | 77 |
| 2012-06-07 | 78 | 78 | 76 | 77 | 26,000 | 77 |
| 2012-06-06 | 73 | 76 | 73 | 76 | 68,500 | 76 |
| 2012-06-05 | 71 | 73 | 71 | 72 | 41,500 | 72 |
| 2012-06-04 | 75 | 76 | 70 | 71 | 148,500 | 71 |
| 2012-06-01 | 79 | 79 | 78 | 78 | 28,000 | 78 |
| 2012-05-31 | 79 | 80 | 79 | 79 | 12,000 | 79 |
| 2012-05-30 | 82 | 82 | 79 | 80 | 28,500 | 80 |
| 2012-05-29 | 80 | 81 | 77 | 81 | 56,500 | 81 |
| 2012-05-28 | 86 | 86 | 79 | 80 | 39,500 | 80 |
| 2012-05-25 | 84 | 85 | 84 | 84 | 9,500 | 84 |
| 2012-05-24 | 84 | 85 | 83 | 84 | 30,500 | 84 |
| 2012-05-23 | 88 | 88 | 85 | 85 | 68,000 | 85 |
| 2012-05-22 | 83 | 85 | 83 | 85 | 29,500 | 85 |
| 2012-05-21 | 84 | 84 | 82 | 82 | 28,500 | 82 |
| 2012-05-18 | 82 | 83 | 80 | 81 | 49,000 | 81 |
| 2012-05-17 | 79 | 85 | 79 | 84 | 89,000 | 84 |
| 2012-05-16 | 83 | 85 | 81 | 82 | 112,500 | 82 |
| 2012-05-15 | 85 | 85 | 76 | 81 | 235,500 | 81 |
| 2012-05-14 | 91 | 91 | 82 | 82 | 528,500 | 82 |
| 2012-05-11 | 106 | 106 | 101 | 102 | 134,500 | 102 |
| 2012-05-10 | 104 | 106 | 104 | 106 | 73,500 | 106 |
| 2012-05-09 | 106 | 107 | 104 | 106 | 117,000 | 106 |
| 2012-05-08 | 110 | 110 | 106 | 108 | 78,500 | 108 |
| 2012-05-07 | 111 | 112 | 109 | 110 | 105,500 | 110 |
| 2012-05-02 | 113 | 114 | 111 | 113 | 137,000 | 113 |
| 2012-05-01 | 114 | 115 | 112 | 113 | 195,500 | 113 |
| 2012-04-27 | 112 | 116 | 111 | 114 | 236,500 | 114 |
| 2012-04-26 | 112 | 114 | 110 | 112 | 292,000 | 112 |
| 2012-04-25 | 115 | 115 | 111 | 111 | 585,500 | 111 |
| 2012-04-24 | 127 | 131 | 113 | 114 | 5,721,000 | 114 |
| 2012-04-23 | 103 | 103 | 100 | 101 | 121,500 | 101 |
| 2012-04-20 | 104 | 104 | 102 | 102 | 53,500 | 102 |
| 2012-04-19 | 104 | 105 | 102 | 102 | 156,000 | 102 |
| 2012-04-18 | 103 | 105 | 102 | 104 | 198,500 | 104 |
| 2012-04-17 | 106 | 107 | 101 | 102 | 681,000 | 102 |
| 2012-04-16 | 100 | 120 | 100 | 104 | 3,693,000 | 104 |
| 2012-04-13 | 98 | 100 | 96 | 99 | 61,500 | 99 |
| 2012-04-12 | 100 | 100 | 96 | 97 | 78,500 | 97 |
| 2012-04-11 | 99 | 101 | 99 | 100 | 123,500 | 100 |
| 2012-04-10 | 101 | 101 | 99 | 99 | 113,000 | 99 |
| 2012-04-09 | 103 | 103 | 100 | 101 | 93,500 | 101 |
| 2012-04-06 | 102 | 103 | 100 | 100 | 200,500 | 100 |
| 2012-04-05 | 100 | 104 | 100 | 103 | 274,500 | 103 |
| 2012-04-04 | 101 | 102 | 99 | 100 | 148,500 | 100 |
| 2012-04-03 | 100 | 104 | 99 | 100 | 237,500 | 100 |
| 2012-04-02 | 101 | 101 | 99 | 99 | 47,500 | 99 |
| 2012-03-30 | 95 | 100 | 95 | 99 | 167,500 | 99 |
| 2012-03-29 | 98 | 98 | 95 | 96 | 115,500 | 96 |
| 2012-03-28 | 94 | 104 | 94 | 98 | 490,000 | 98 |
| 2012-03-27 | 96 | 96 | 92 | 93 | 210,500 | 93 |
| 2012-03-26 | 98 | 100 | 96 | 96 | 142,500 | 96 |
| 2012-03-23 | 98 | 99 | 97 | 98 | 185,000 | 98 |
| 2012-03-22 | 104 | 105 | 95 | 98 | 628,000 | 98 |
| 2012-03-21 | 110 | 116 | 104 | 105 | 914,500 | 105 |
| 2012-03-19 | 105 | 110 | 104 | 110 | 296,500 | 110 |
| 2012-03-16 | 106 | 106 | 104 | 106 | 95,000 | 106 |
| 2012-03-15 | 108 | 108 | 105 | 106 | 136,500 | 106 |
| 2012-03-14 | 108 | 110 | 105 | 106 | 196,000 | 106 |
| 2012-03-13 | 111 | 111 | 106 | 108 | 241,500 | 108 |
| 2012-03-12 | 115 | 116 | 111 | 111 | 225,000 | 111 |
| 2012-03-09 | 117 | 117 | 113 | 116 | 218,500 | 116 |
| 2012-03-08 | 114 | 117 | 111 | 116 | 329,000 | 116 |
| 2012-03-07 | 114 | 117 | 111 | 112 | 382,000 | 112 |
| 2012-03-06 | 118 | 131 | 114 | 115 | 1,229,000 | 115 |
| 2012-03-05 | 120 | 123 | 113 | 113 | 923,500 | 113 |
| 2012-03-02 | 120 | 142 | 115 | 125 | 5,124,500 | 125 |
| 2012-03-01 | 119 | 122 | 112 | 112 | 898,500 | 112 |
| 2012-02-29 | 150 | 158 | 114 | 120 | 6,376,000 | 120 |
| 2012-02-28 | 94 | 125 | 91 | 125 | 7,437,000 | 125 |
| 2012-02-27 | 91 | 96 | 91 | 95 | 259,500 | 95 |
| 2012-02-24 | 92 | 93 | 88 | 90 | 423,500 | 90 |
| 2012-02-23 | 89 | 104 | 88 | 89 | 2,707,000 | 89 |
| 2012-02-22 | 83 | 89 | 83 | 86 | 336,500 | 86 |
| 2012-02-21 | 83 | 83 | 81 | 83 | 81,000 | 83 |
| 2012-02-20 | 83 | 86 | 83 | 83 | 58,000 | 83 |
| 2012-02-17 | 83 | 83 | 82 | 83 | 49,000 | 83 |
| 2012-02-16 | 85 | 85 | 81 | 83 | 161,500 | 83 |
| 2012-02-15 | 87 | 87 | 84 | 85 | 162,000 | 85 |
| 2012-02-14 | 84 | 88 | 84 | 87 | 369,000 | 87 |
| 2012-02-13 | 89 | 89 | 84 | 86 | 89,000 | 86 |
| 2012-02-10 | 86 | 88 | 86 | 88 | 137,500 | 88 |
| 2012-02-09 | 85 | 89 | 83 | 88 | 246,000 | 88 |
| 2012-02-08 | 81 | 83 | 80 | 83 | 153,500 | 83 |
| 2012-02-07 | 86 | 86 | 82 | 82 | 170,500 | 82 |
| 2012-02-06 | 88 | 90 | 82 | 85 | 806,000 | 85 |
| 2012-02-03 | 93 | 93 | 86 | 90 | 302,000 | 90 |
| 2012-02-02 | 94 | 94 | 91 | 93 | 135,000 | 93 |
| 2012-02-01 | 92 | 94 | 89 | 93 | 311,000 | 93 |
| 2012-01-31 | 92 | 94 | 88 | 90 | 285,000 | 90 |
| 2012-01-30 | 85 | 106 | 85 | 90 | 2,152,500 | 90 |
| 2012-01-27 | 87 | 87 | 83 | 85 | 272,500 | 85 |
| 2012-01-26 | 80 | 89 | 80 | 84 | 491,000 | 84 |
| 2012-01-25 | 78 | 83 | 78 | 80 | 303,500 | 80 |
| 2012-01-24 | 79 | 79 | 77 | 78 | 153,500 | 78 |
| 2012-01-23 | 80 | 82 | 78 | 79 | 238,000 | 79 |
| 2012-01-20 | 75 | 82 | 74 | 79 | 510,000 | 79 |
| 2012-01-19 | 75 | 78 | 74 | 75 | 177,500 | 75 |
| 2012-01-18 | 72 | 74 | 71 | 73 | 86,500 | 73 |
| 2012-01-17 | 71 | 73 | 70 | 71 | 91,500 | 71 |
| 2012-01-16 | 70 | 72 | 70 | 70 | 45,000 | 70 |
| 2012-01-13 | 70 | 70 | 69 | 69 | 15,500 | 69 |
| 2012-01-12 | 69 | 71 | 69 | 70 | 39,500 | 70 |
| 2012-01-11 | 68 | 68 | 67 | 68 | 28,000 | 68 |
| 2012-01-10 | 69 | 69 | 68 | 68 | 20,500 | 68 |
| 2012-01-06 | 68 | 69 | 68 | 68 | 36,500 | 68 |
| 2012-01-05 | 70 | 70 | 68 | 69 | 73,000 | 69 |
| 2012-01-04 | 70 | 72 | 70 | 70 | 21,000 | 70 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1989-03-28]1株→1.2株
