8226 (株)理経 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 201 | 209 | 194 | 197 | 590,100 | 197 |
| 2015-12-29 | 194 | 195 | 193 | 193 | 94,800 | 193 |
| 2015-12-28 | 194 | 200 | 191 | 195 | 145,000 | 195 |
| 2015-12-25 | 199 | 201 | 193 | 193 | 158,000 | 193 |
| 2015-12-24 | 200 | 202 | 198 | 199 | 132,200 | 199 |
| 2015-12-22 | 198 | 201 | 196 | 200 | 118,500 | 200 |
| 2015-12-21 | 196 | 199 | 195 | 197 | 153,000 | 197 |
| 2015-12-18 | 198 | 200 | 196 | 196 | 141,000 | 196 |
| 2015-12-17 | 199 | 202 | 197 | 199 | 117,000 | 199 |
| 2015-12-16 | 201 | 201 | 198 | 199 | 100,200 | 199 |
| 2015-12-15 | 197 | 206 | 195 | 196 | 456,900 | 196 |
| 2015-12-14 | 201 | 201 | 195 | 196 | 476,600 | 196 |
| 2015-12-11 | 207 | 213 | 204 | 205 | 435,900 | 205 |
| 2015-12-10 | 201 | 208 | 198 | 203 | 701,300 | 203 |
| 2015-12-09 | 207 | 230 | 199 | 199 | 2,536,100 | 199 |
| 2015-12-08 | 211 | 213 | 207 | 207 | 183,400 | 207 |
| 2015-12-07 | 205 | 225 | 205 | 209 | 817,400 | 209 |
| 2015-12-04 | 207 | 210 | 206 | 206 | 133,300 | 206 |
| 2015-12-03 | 207 | 214 | 207 | 210 | 349,700 | 210 |
| 2015-12-02 | 205 | 216 | 205 | 209 | 443,600 | 209 |
| 2015-12-01 | 205 | 214 | 202 | 207 | 375,500 | 207 |
| 2015-11-30 | 210 | 210 | 203 | 206 | 279,800 | 206 |
| 2015-11-27 | 214 | 215 | 208 | 209 | 319,300 | 209 |
| 2015-11-26 | 212 | 218 | 208 | 214 | 652,400 | 214 |
| 2015-11-25 | 212 | 217 | 206 | 210 | 1,533,300 | 210 |
| 2015-11-24 | 198 | 207 | 196 | 207 | 316,500 | 207 |
| 2015-11-20 | 201 | 203 | 196 | 199 | 416,500 | 199 |
| 2015-11-19 | 194 | 200 | 191 | 199 | 547,900 | 199 |
| 2015-11-18 | 184 | 200 | 184 | 196 | 746,600 | 196 |
| 2015-11-17 | 184 | 190 | 181 | 182 | 308,000 | 182 |
| 2015-11-16 | 189 | 196 | 182 | 182 | 865,300 | 182 |
| 2015-11-13 | 182 | 182 | 181 | 181 | 53,700 | 181 |
| 2015-11-12 | 182 | 184 | 182 | 182 | 49,600 | 182 |
| 2015-11-11 | 183 | 185 | 181 | 182 | 75,100 | 182 |
| 2015-11-10 | 183 | 183 | 180 | 180 | 112,400 | 180 |
| 2015-11-09 | 184 | 186 | 183 | 183 | 71,100 | 183 |
| 2015-11-06 | 185 | 187 | 184 | 187 | 100,600 | 187 |
| 2015-11-05 | 188 | 189 | 182 | 185 | 266,400 | 185 |
| 2015-11-04 | 186 | 188 | 183 | 183 | 112,800 | 183 |
| 2015-11-02 | 187 | 187 | 185 | 185 | 67,400 | 185 |
| 2015-10-30 | 189 | 189 | 184 | 186 | 105,500 | 186 |
| 2015-10-29 | 190 | 199 | 186 | 188 | 333,100 | 188 |
| 2015-10-28 | 192 | 193 | 190 | 190 | 91,400 | 190 |
| 2015-10-27 | 192 | 197 | 191 | 191 | 182,500 | 191 |
| 2015-10-26 | 192 | 193 | 191 | 191 | 72,800 | 191 |
| 2015-10-23 | 191 | 192 | 190 | 192 | 112,200 | 192 |
| 2015-10-22 | 191 | 199 | 188 | 188 | 660,400 | 188 |
| 2015-10-21 | 182 | 210 | 181 | 192 | 1,933,700 | 192 |
| 2015-10-20 | 190 | 190 | 180 | 182 | 254,300 | 182 |
| 2015-10-19 | 195 | 195 | 188 | 188 | 198,000 | 188 |
| 2015-10-16 | 200 | 202 | 196 | 196 | 135,400 | 196 |
| 2015-10-15 | 198 | 199 | 196 | 197 | 67,900 | 197 |
| 2015-10-14 | 199 | 201 | 195 | 195 | 207,200 | 195 |
| 2015-10-13 | 201 | 203 | 195 | 201 | 386,400 | 201 |
| 2015-10-09 | 190 | 196 | 187 | 193 | 325,000 | 193 |
| 2015-10-08 | 202 | 206 | 192 | 194 | 601,600 | 194 |
| 2015-10-07 | 187 | 218 | 186 | 208 | 4,967,800 | 208 |
| 2015-10-06 | 180 | 185 | 180 | 182 | 94,000 | 182 |
| 2015-10-05 | 180 | 183 | 179 | 180 | 69,300 | 180 |
| 2015-10-02 | 180 | 180 | 177 | 178 | 48,300 | 178 |
| 2015-10-01 | 184 | 184 | 178 | 179 | 114,400 | 179 |
| 2015-09-30 | 179 | 181 | 177 | 178 | 35,900 | 178 |
| 2015-09-29 | 183 | 183 | 177 | 178 | 73,900 | 178 |
| 2015-09-28 | 180 | 184 | 179 | 183 | 65,700 | 183 |
| 2015-09-25 | 178 | 183 | 178 | 180 | 66,500 | 180 |
| 2015-09-24 | 177 | 180 | 175 | 178 | 111,000 | 178 |
| 2015-09-18 | 183 | 188 | 179 | 182 | 232,900 | 182 |
| 2015-09-17 | 182 | 186 | 180 | 181 | 98,700 | 181 |
| 2015-09-16 | 182 | 183 | 178 | 181 | 52,600 | 181 |
| 2015-09-15 | 179 | 184 | 177 | 178 | 126,400 | 178 |
| 2015-09-14 | 179 | 183 | 177 | 179 | 93,000 | 179 |
| 2015-09-11 | 177 | 185 | 177 | 181 | 118,200 | 181 |
| 2015-09-10 | 177 | 179 | 175 | 177 | 49,800 | 177 |
| 2015-09-09 | 177 | 180 | 174 | 179 | 92,400 | 179 |
| 2015-09-08 | 175 | 177 | 170 | 170 | 91,600 | 170 |
| 2015-09-07 | 172 | 177 | 167 | 175 | 110,300 | 175 |
| 2015-09-04 | 185 | 188 | 175 | 175 | 288,900 | 175 |
| 2015-09-03 | 188 | 191 | 184 | 185 | 138,400 | 185 |
| 2015-09-02 | 181 | 188 | 179 | 185 | 180,800 | 185 |
| 2015-09-01 | 191 | 200 | 183 | 186 | 321,500 | 186 |
| 2015-08-31 | 188 | 198 | 185 | 194 | 281,900 | 194 |
| 2015-08-28 | 186 | 194 | 185 | 188 | 207,500 | 188 |
| 2015-08-27 | 184 | 201 | 175 | 181 | 812,000 | 181 |
| 2015-08-26 | 173 | 181 | 170 | 180 | 210,300 | 180 |
| 2015-08-25 | 170 | 188 | 163 | 168 | 565,200 | 168 |
| 2015-08-24 | 193 | 195 | 180 | 180 | 744,900 | 180 |
| 2015-08-21 | 196 | 202 | 194 | 198 | 365,900 | 198 |
| 2015-08-20 | 199 | 206 | 199 | 201 | 187,700 | 201 |
| 2015-08-19 | 207 | 209 | 199 | 200 | 383,900 | 200 |
| 2015-08-18 | 209 | 216 | 206 | 207 | 225,500 | 207 |
| 2015-08-17 | 211 | 213 | 209 | 209 | 136,200 | 209 |
| 2015-08-14 | 211 | 215 | 205 | 215 | 173,000 | 215 |
| 2015-08-13 | 211 | 215 | 208 | 211 | 165,200 | 211 |
| 2015-08-12 | 220 | 222 | 210 | 211 | 294,100 | 211 |
| 2015-08-11 | 218 | 226 | 217 | 222 | 214,100 | 222 |
| 2015-08-10 | 220 | 224 | 217 | 218 | 261,500 | 218 |
| 2015-08-07 | 219 | 231 | 218 | 226 | 335,600 | 226 |
| 2015-08-06 | 220 | 225 | 218 | 219 | 207,400 | 219 |
| 2015-08-05 | 220 | 222 | 219 | 221 | 96,600 | 221 |
| 2015-08-04 | 219 | 227 | 218 | 222 | 249,900 | 222 |
| 2015-08-03 | 232 | 233 | 221 | 223 | 252,400 | 223 |
| 2015-07-31 | 229 | 238 | 225 | 231 | 488,400 | 231 |
| 2015-07-30 | 238 | 238 | 223 | 223 | 553,400 | 223 |
| 2015-07-29 | 239 | 252 | 232 | 233 | 711,200 | 233 |
| 2015-07-28 | 244 | 246 | 232 | 236 | 1,095,900 | 236 |
| 2015-07-27 | 264 | 264 | 243 | 250 | 777,900 | 250 |
| 2015-07-24 | 261 | 278 | 257 | 270 | 817,200 | 270 |
| 2015-07-23 | 255 | 291 | 251 | 272 | 3,263,700 | 272 |
| 2015-07-22 | 262 | 264 | 254 | 254 | 679,500 | 254 |
| 2015-07-21 | 283 | 284 | 256 | 264 | 1,233,600 | 264 |
| 2015-07-17 | 279 | 295 | 276 | 280 | 1,891,800 | 280 |
| 2015-07-16 | 292 | 315 | 270 | 278 | 3,984,300 | 278 |
| 2015-07-15 | 331 | 337 | 290 | 290 | 11,651,100 | 290 |
| 2015-07-14 | 259 | 347 | 256 | 347 | 14,301,900 | 347 |
| 2015-07-13 | 270 | 285 | 243 | 267 | 4,293,300 | 267 |
| 2015-07-10 | 295 | 307 | 250 | 259 | 7,927,300 | 259 |
| 2015-07-09 | 285 | 319 | 241 | 263 | 22,930,700 | 263 |
| 2015-07-08 | 196 | 245 | 192 | 245 | 1,958,100 | 245 |
| 2015-07-07 | 196 | 197 | 194 | 195 | 79,700 | 195 |
| 2015-07-06 | 200 | 202 | 187 | 193 | 302,300 | 193 |
| 2015-07-03 | 204 | 209 | 203 | 203 | 98,900 | 203 |
| 2015-07-02 | 212 | 212 | 204 | 204 | 119,400 | 204 |
| 2015-07-01 | 213 | 217 | 207 | 209 | 347,300 | 209 |
| 2015-06-30 | 199 | 208 | 199 | 208 | 161,100 | 208 |
| 2015-06-29 | 197 | 207 | 196 | 203 | 245,800 | 203 |
| 2015-06-26 | 208 | 208 | 202 | 204 | 131,800 | 204 |
| 2015-06-25 | 203 | 209 | 202 | 207 | 142,200 | 207 |
| 2015-06-24 | 204 | 204 | 200 | 202 | 112,000 | 202 |
| 2015-06-23 | 203 | 204 | 200 | 202 | 102,000 | 202 |
| 2015-06-22 | 198 | 207 | 196 | 202 | 369,600 | 202 |
| 2015-06-19 | 196 | 196 | 194 | 196 | 94,200 | 196 |
| 2015-06-18 | 201 | 201 | 194 | 194 | 336,200 | 194 |
| 2015-06-17 | 196 | 213 | 195 | 203 | 901,400 | 203 |
| 2015-06-16 | 195 | 196 | 193 | 193 | 114,800 | 193 |
| 2015-06-15 | 195 | 196 | 194 | 196 | 73,800 | 196 |
| 2015-06-12 | 198 | 199 | 196 | 196 | 106,200 | 196 |
| 2015-06-11 | 197 | 201 | 197 | 199 | 86,700 | 199 |
| 2015-06-10 | 204 | 204 | 196 | 196 | 237,000 | 196 |
| 2015-06-09 | 210 | 211 | 202 | 202 | 391,200 | 202 |
| 2015-06-08 | 201 | 220 | 199 | 209 | 1,405,100 | 209 |
| 2015-06-05 | 207 | 211 | 195 | 198 | 607,500 | 198 |
| 2015-06-04 | 196 | 206 | 195 | 205 | 346,700 | 205 |
| 2015-06-03 | 199 | 199 | 195 | 199 | 70,900 | 199 |
| 2015-06-02 | 196 | 200 | 195 | 200 | 125,700 | 200 |
| 2015-06-01 | 195 | 196 | 193 | 195 | 44,000 | 195 |
| 2015-05-29 | 196 | 196 | 192 | 195 | 65,700 | 195 |
| 2015-05-28 | 196 | 200 | 195 | 196 | 91,400 | 196 |
| 2015-05-27 | 192 | 196 | 192 | 196 | 124,500 | 196 |
| 2015-05-26 | 192 | 192 | 190 | 192 | 44,300 | 192 |
| 2015-05-25 | 191 | 192 | 190 | 191 | 63,100 | 191 |
| 2015-05-22 | 191 | 191 | 189 | 191 | 32,800 | 191 |
| 2015-05-21 | 191 | 191 | 189 | 190 | 25,000 | 190 |
| 2015-05-20 | 190 | 190 | 188 | 190 | 43,800 | 190 |
| 2015-05-19 | 188 | 190 | 188 | 190 | 37,100 | 190 |
| 2015-05-18 | 190 | 190 | 186 | 188 | 102,400 | 188 |
| 2015-05-15 | 191 | 191 | 188 | 188 | 72,700 | 188 |
| 2015-05-14 | 191 | 191 | 188 | 191 | 59,300 | 191 |
| 2015-05-13 | 192 | 192 | 189 | 191 | 50,100 | 191 |
| 2015-05-12 | 189 | 191 | 188 | 191 | 90,900 | 191 |
| 2015-05-11 | 191 | 193 | 190 | 191 | 59,400 | 191 |
| 2015-05-08 | 191 | 193 | 190 | 192 | 17,000 | 192 |
| 2015-05-07 | 188 | 191 | 188 | 191 | 24,800 | 191 |
| 2015-05-01 | 190 | 190 | 187 | 188 | 154,400 | 188 |
| 2015-04-30 | 191 | 191 | 190 | 191 | 75,300 | 191 |
| 2015-04-28 | 193 | 194 | 191 | 191 | 91,700 | 191 |
| 2015-04-27 | 194 | 194 | 192 | 193 | 87,900 | 193 |
| 2015-04-24 | 194 | 195 | 194 | 195 | 27,800 | 195 |
| 2015-04-23 | 194 | 194 | 193 | 194 | 55,800 | 194 |
| 2015-04-22 | 198 | 201 | 192 | 192 | 279,000 | 192 |
| 2015-04-21 | 200 | 201 | 195 | 196 | 169,000 | 196 |
| 2015-04-20 | 199 | 202 | 199 | 200 | 119,500 | 200 |
| 2015-04-17 | 206 | 206 | 199 | 202 | 297,400 | 202 |
| 2015-04-16 | 199 | 214 | 198 | 208 | 2,229,000 | 208 |
| 2015-04-15 | 194 | 197 | 192 | 196 | 167,500 | 196 |
| 2015-04-14 | 189 | 197 | 188 | 193 | 194,200 | 193 |
| 2015-04-13 | 191 | 191 | 188 | 190 | 43,200 | 190 |
| 2015-04-10 | 188 | 191 | 188 | 191 | 64,300 | 191 |
| 2015-04-09 | 188 | 190 | 187 | 189 | 75,900 | 189 |
| 2015-04-08 | 188 | 190 | 187 | 189 | 50,600 | 189 |
| 2015-04-07 | 186 | 189 | 186 | 189 | 28,500 | 189 |
| 2015-04-06 | 187 | 189 | 186 | 187 | 79,100 | 187 |
| 2015-04-03 | 188 | 189 | 187 | 189 | 56,400 | 189 |
| 2015-04-02 | 185 | 187 | 185 | 187 | 57,000 | 187 |
| 2015-04-01 | 188 | 188 | 186 | 186 | 43,600 | 186 |
| 2015-03-31 | 186 | 189 | 186 | 188 | 33,600 | 188 |
| 2015-03-30 | 186 | 187 | 186 | 187 | 55,500 | 187 |
| 2015-03-27 | 188 | 191 | 187 | 187 | 107,100 | 187 |
| 2015-03-26 | 191 | 191 | 189 | 189 | 54,200 | 189 |
| 2015-03-25 | 192 | 192 | 191 | 191 | 41,600 | 191 |
| 2015-03-24 | 191 | 193 | 191 | 192 | 26,900 | 192 |
| 2015-03-23 | 190 | 193 | 190 | 191 | 84,500 | 191 |
| 2015-03-20 | 189 | 191 | 189 | 191 | 92,300 | 191 |
| 2015-03-19 | 192 | 193 | 190 | 190 | 63,600 | 190 |
| 2015-03-18 | 194 | 194 | 191 | 194 | 68,200 | 194 |
| 2015-03-17 | 194 | 197 | 188 | 193 | 316,900 | 193 |
| 2015-03-16 | 195 | 198 | 193 | 195 | 81,500 | 195 |
| 2015-03-13 | 194 | 196 | 193 | 196 | 57,100 | 196 |
| 2015-03-12 | 192 | 194 | 191 | 193 | 126,800 | 193 |
| 2015-03-11 | 191 | 192 | 191 | 192 | 137,700 | 192 |
| 2015-03-10 | 191 | 193 | 191 | 192 | 193,700 | 192 |
| 2015-03-09 | 193 | 193 | 191 | 191 | 83,000 | 191 |
| 2015-03-06 | 194 | 195 | 192 | 193 | 77,600 | 193 |
| 2015-03-05 | 193 | 195 | 193 | 194 | 36,000 | 194 |
| 2015-03-04 | 195 | 196 | 192 | 194 | 59,600 | 194 |
| 2015-03-03 | 197 | 200 | 195 | 196 | 93,200 | 196 |
| 2015-03-02 | 197 | 201 | 196 | 199 | 52,000 | 199 |
| 2015-02-27 | 202 | 202 | 196 | 197 | 111,600 | 197 |
| 2015-02-26 | 204 | 205 | 202 | 203 | 86,500 | 203 |
| 2015-02-25 | 209 | 209 | 204 | 205 | 95,400 | 205 |
| 2015-02-24 | 203 | 207 | 203 | 205 | 119,400 | 205 |
| 2015-02-23 | 203 | 205 | 202 | 202 | 128,600 | 202 |
| 2015-02-20 | 201 | 203 | 199 | 201 | 137,900 | 201 |
| 2015-02-19 | 201 | 204 | 198 | 198 | 78,200 | 198 |
| 2015-02-18 | 195 | 202 | 193 | 201 | 223,100 | 201 |
| 2015-02-17 | 193 | 194 | 191 | 193 | 35,800 | 193 |
| 2015-02-16 | 192 | 195 | 191 | 192 | 78,300 | 192 |
| 2015-02-13 | 193 | 193 | 191 | 193 | 30,900 | 193 |
| 2015-02-12 | 190 | 195 | 190 | 194 | 73,800 | 194 |
| 2015-02-10 | 190 | 192 | 188 | 189 | 69,400 | 189 |
| 2015-02-09 | 188 | 191 | 187 | 190 | 143,000 | 190 |
| 2015-02-06 | 195 | 195 | 193 | 194 | 40,300 | 194 |
| 2015-02-05 | 192 | 194 | 191 | 194 | 40,800 | 194 |
| 2015-02-04 | 191 | 195 | 191 | 194 | 36,900 | 194 |
| 2015-02-03 | 196 | 196 | 190 | 190 | 113,600 | 190 |
| 2015-02-02 | 195 | 197 | 193 | 195 | 52,800 | 195 |
| 2015-01-30 | 197 | 200 | 195 | 195 | 132,700 | 195 |
| 2015-01-29 | 202 | 205 | 198 | 199 | 96,900 | 199 |
| 2015-01-28 | 199 | 211 | 196 | 205 | 190,400 | 205 |
| 2015-01-27 | 209 | 210 | 201 | 202 | 189,000 | 202 |
| 2015-01-26 | 217 | 217 | 209 | 209 | 120,000 | 209 |
| 2015-01-23 | 208 | 216 | 204 | 215 | 410,500 | 215 |
| 2015-01-22 | 225 | 240 | 201 | 205 | 1,914,100 | 205 |
| 2015-01-21 | 193 | 223 | 191 | 219 | 1,284,300 | 219 |
| 2015-01-20 | 187 | 190 | 185 | 189 | 92,500 | 189 |
| 2015-01-19 | 188 | 188 | 184 | 187 | 107,800 | 187 |
| 2015-01-16 | 186 | 188 | 185 | 187 | 109,000 | 187 |
| 2015-01-15 | 191 | 192 | 188 | 189 | 36,500 | 189 |
| 2015-01-14 | 197 | 198 | 188 | 190 | 97,100 | 190 |
| 2015-01-13 | 195 | 195 | 188 | 195 | 130,400 | 195 |
| 2015-01-09 | 199 | 207 | 195 | 195 | 222,200 | 195 |
| 2015-01-08 | 195 | 200 | 195 | 199 | 68,200 | 199 |
| 2015-01-07 | 195 | 198 | 194 | 194 | 59,300 | 194 |
| 2015-01-06 | 197 | 201 | 195 | 198 | 35,900 | 198 |
| 2015-01-05 | 200 | 202 | 197 | 201 | 49,300 | 201 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1989-03-28]1株→1.2株
