日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

リコーリース(8566)の株価時系列情報

リコーリース(8566)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1996/12/30 1,520 1,520 1,510 1,510 5,000
1996/12/27 1,510 1,540 1,510 1,540 6,000
1996/12/26 1,600 1,600 1,600 1,600 1,000
1996/12/25 1,540 1,570 1,540 1,570 4,000
1996/12/24 1,540 1,540 1,510 1,510 4,000
1996/12/20 1,450 1,510 1,450 1,510 27,000
1996/12/19 1,600 1,600 1,500 1,500 38,000
1996/12/18 1,640 1,640 1,610 1,610 12,000
1996/12/17 1,620 1,650 1,580 1,640 15,000
1996/12/16 1,650 1,650 1,650 1,650 1,000
1996/12/13 1,720 1,720 1,690 1,690 25,000
1996/12/12 1,720 1,720 1,720 1,720 3,000
1996/12/09 1,750 1,750 1,750 1,750 1,000
1996/12/06 1,750 1,750 1,750 1,750 13,000
1996/12/05 1,750 1,750 1,750 1,750 10,000
1996/12/04 1,750 1,750 1,750 1,750 3,000
1996/12/03 1,790 1,790 1,770 1,770 6,000
1996/11/29 1,800 1,800 1,770 1,770 13,000
1996/11/28 1,800 1,800 1,800 1,800 4,000
1996/11/27 1,830 1,830 1,800 1,800 3,000
1996/11/26 1,810 1,810 1,810 1,810 1,000
1996/11/25 1,890 1,890 1,890 1,890 1,000
1996/11/21 1,870 1,880 1,820 1,880 6,000
1996/11/19 1,850 1,880 1,820 1,880 6,000
1996/11/18 1,890 1,890 1,850 1,850 11,000
1996/11/15 1,900 1,900 1,800 1,850 23,000
1996/11/14 1,900 1,900 1,900 1,900 1,000
1996/11/13 1,940 1,940 1,940 1,940 1,000
1996/11/08 2,000 2,000 2,000 2,000 3,000
1996/11/07 2,010 2,010 2,010 2,010 1,000
1996/11/06 2,010 2,010 2,010 2,010 1,000
1996/11/05 2,020 2,020 2,020 2,020 1,000
1996/11/01 2,010 2,020 1,960 2,020 9,000
1996/10/31 2,010 2,010 2,000 2,010 4,000
1996/10/30 2,010 2,010 2,010 2,010 2,000
1996/10/29 2,070 2,070 2,070 2,070 3,000
1996/10/28 2,070 2,070 2,070 2,070 2,000
1996/10/25 2,070 2,070 2,070 2,070 1,000
1996/10/24 2,080 2,100 2,010 2,100 5,000
1996/10/23 2,080 2,080 2,080 2,080 1,000
1996/10/22 2,110 2,110 2,100 2,100 25,000
1996/10/18 2,150 2,150 2,150 2,150 5,000
1996/10/17 2,190 2,190 2,150 2,150 9,000
1996/10/16 2,170 2,170 2,170 2,170 1,000
1996/10/15 2,220 2,220 2,210 2,210 12,000
1996/10/14 2,210 2,220 2,210 2,220 75,000
1996/10/11 2,230 2,230 2,230 2,230 30,000
1996/10/09 2,200 2,230 2,200 2,230 57,000
1996/10/07 2,200 2,200 2,200 2,200 1,000
1996/10/04 2,160 2,160 2,150 2,150 5,000
1996/10/03 2,160 2,160 2,160 2,160 4,000
1996/10/02 2,170 2,200 2,170 2,200 9,000
1996/10/01 2,180 2,200 2,170 2,170 32,000
1996/09/30 2,190 2,200 2,190 2,190 8,000
1996/09/27 2,150 2,160 2,150 2,160 4,000
1996/09/26 2,140 2,160 2,140 2,150 55,000
1996/09/25 2,240 2,240 2,180 2,180 3,000
1996/09/20 2,120 2,200 2,120 2,200 2,000
1996/09/19 2,150 2,160 2,150 2,160 19,000
1996/09/18 2,150 2,160 2,150 2,160 5,000
1996/09/17 2,200 2,220 2,200 2,220 11,000
1996/09/13 2,220 2,220 2,180 2,200 16,000
1996/09/12 2,200 2,230 2,200 2,230 13,000
1996/09/10 2,200 2,250 2,170 2,200 18,000
1996/09/06 2,260 2,260 2,170 2,200 6,000
1996/09/05 2,270 2,290 2,270 2,290 14,000
1996/09/04 2,290 2,290 2,290 2,290 1,000
1996/09/03 2,270 2,270 2,240 2,260 14,000
1996/09/02 2,190 2,230 2,150 2,230 65,000
1996/08/30 2,200 2,220 2,170 2,220 7,000
1996/08/29 2,200 2,200 2,200 2,200 14,000
1996/08/28 2,230 2,230 2,200 2,200 4,000
1996/08/27 2,370 2,370 2,270 2,270 15,000
1996/08/22 2,380 2,400 2,380 2,380 14,000
1996/08/21 2,400 2,400 2,380 2,380 10,000
1996/08/20 2,280 2,440 2,280 2,440 23,000
1996/08/19 2,300 2,330 2,290 2,290 9,000
1996/08/16 2,240 2,290 2,240 2,290 9,000
1996/08/15 2,240 2,240 2,240 2,240 3,000
1996/08/14 2,250 2,250 2,250 2,250 3,000
1996/08/13 2,250 2,250 2,230 2,250 12,000
1996/08/12 2,300 2,310 2,300 2,300 18,000
1996/08/09 2,240 2,300 2,240 2,300 6,000
1996/08/08 2,320 2,320 2,280 2,280 2,000
1996/08/07 2,200 2,280 2,200 2,280 19,000
1996/08/06 2,240 2,240 2,240 2,240 6,000
1996/08/02 2,300 2,300 2,260 2,260 11,000
1996/08/01 2,240 2,250 2,240 2,250 8,000
1996/07/29 2,360 2,360 2,360 2,360 1,000
1996/07/26 2,350 2,380 2,330 2,380 17,000
1996/07/25 2,370 2,370 2,350 2,370 18,000
1996/07/24 2,300 2,360 2,270 2,360 20,000
1996/07/23 2,380 2,380 2,340 2,380 23,000
1996/07/22 2,310 2,340 2,280 2,340 6,000
1996/07/19 2,390 2,390 2,360 2,390 20,000
1996/07/18 2,350 2,380 2,350 2,380 11,000
1996/07/17 2,370 2,390 2,370 2,390 6,000
1996/07/15 2,350 2,420 2,310 2,400 23,000
1996/07/12 2,410 2,410 2,350 2,350 11,000
1996/07/10 2,400 2,450 2,370 2,450 38,000
1996/07/09 2,400 2,420 2,380 2,400 14,000
1996/07/08 2,390 2,400 2,380 2,400 17,000
1996/07/05 2,400 2,410 2,370 2,410 17,000
1996/07/04 2,360 2,420 2,360 2,410 25,000
1996/07/03 2,410 2,430 2,370 2,400 37,000
1996/07/02 2,450 2,450 2,400 2,400 28,000
1996/07/01 2,430 2,460 2,380 2,460 72,000
1996/06/28 2,440 2,450 2,400 2,450 29,000
1996/06/27 2,400 2,440 2,400 2,440 30,000
1996/06/26 2,430 2,430 2,370 2,400 27,000
1996/06/25 2,400 2,470 2,370 2,470 93,000
1996/06/24 2,390 2,420 2,390 2,400 63,000
1996/06/21 2,330 2,390 2,300 2,390 83,000
1996/06/20 2,340 2,340 2,300 2,330 33,000
1996/06/19 2,300 2,360 2,280 2,350 42,000
1996/06/18 2,260 2,340 2,260 2,300 35,000
1996/06/17 2,250 2,260 2,230 2,260 14,000
1996/06/14 2,200 2,220 2,200 2,220 17,000
1996/06/13 2,220 2,250 2,190 2,190 16,000
1996/06/12 2,200 2,230 2,200 2,220 12,000
1996/06/11 2,200 2,200 2,160 2,160 10,000
1996/06/10 2,190 2,190 2,180 2,180 2,000
1996/06/07 2,220 2,220 2,200 2,200 11,000
1996/06/06 2,250 2,250 2,250 2,250 8,000
1996/06/05 2,270 2,270 2,250 2,270 19,000
1996/06/04 2,240 2,260 2,240 2,260 7,000
1996/06/03 2,260 2,270 2,210 2,270 53,000
1996/05/31 2,210 2,290 2,200 2,270 55,000
1996/05/30 2,220 2,250 2,220 2,220 29,000
1996/05/29 2,190 2,220 2,190 2,220 20,000
1996/05/28 2,140 2,200 2,140 2,200 14,000
1996/05/27 2,170 2,170 2,130 2,130 14,000
1996/05/24 2,180 2,180 2,160 2,170 16,000
1996/05/23 2,240 2,250 2,180 2,180 19,000
1996/05/22 2,210 2,240 2,200 2,240 4,000
1996/05/21 2,260 2,260 2,210 2,210 16,000
1996/05/20 2,230 2,250 2,220 2,250 8,000
1996/05/17 2,260 2,260 2,200 2,230 17,000
1996/05/16 2,200 2,220 2,180 2,220 13,000
1996/05/15 2,200 2,240 2,190 2,220 24,000
1996/05/14 2,200 2,210 2,190 2,200 16,000
1996/05/13 2,250 2,250 2,210 2,210 10,000
1996/05/10 2,270 2,280 2,260 2,280 14,000
1996/05/09 2,320 2,320 2,270 2,300 49,000
1996/05/08 2,210 2,330 2,210 2,330 112,000
1996/05/07 2,180 2,200 2,170 2,200 40,000
1996/05/02 2,180 2,180 2,140 2,160 38,000
1996/05/01 2,170 2,170 2,120 2,140 81,000
1996/04/30 2,170 2,190 2,160 2,160 14,000
1996/04/26 2,190 2,200 2,160 2,200 15,000
1996/04/25 2,200 2,230 2,200 2,200 34,000
1996/04/24 2,200 2,240 2,200 2,240 19,000
1996/04/23 2,230 2,240 2,220 2,220 30,000
1996/04/22 2,250 2,250 2,240 2,250 5,000
1996/04/19 2,280 2,300 2,230 2,250 115,000
1996/04/18 2,250 2,290 2,250 2,280 43,000
1996/04/17 2,250 2,280 2,220 2,250 71,000
1996/04/16 2,240 2,250 2,240 2,250 7,000
1996/04/15 2,290 2,290 2,200 2,200 7,000
1996/04/12 2,260 2,300 2,210 2,290 40,000
1996/04/11 2,240 2,250 2,200 2,240 22,000
1996/04/10 2,140 2,260 2,120 2,260 40,000
1996/04/09 2,160 2,160 2,100 2,140 92,000
1996/04/08 2,170 2,170 2,170 2,170 14,000
1996/04/05 2,180 2,190 2,110 2,190 80,000
1996/04/04 2,200 2,200 2,170 2,200 19,000
1996/04/03 2,210 2,240 2,200 2,210 30,000
1996/04/02 2,290 2,290 2,200 2,270 21,000
1996/04/01 2,240 2,270 2,170 2,270 37,000
1996/03/29 2,280 2,300 2,250 2,270 44,000
1996/03/28 2,290 2,300 2,280 2,300 25,000
1996/03/27 2,280 2,330 2,280 2,300 65,000
1996/03/26 2,290 2,290 2,280 2,290 33,000
1996/03/25 2,240 2,290 2,240 2,290 42,000
1996/03/22 2,270 2,300 2,250 2,280 48,000
1996/03/21 2,260 2,270 2,250 2,270 58,000
1996/03/19 2,240 2,270 2,240 2,250 132,000
1996/03/18 2,250 2,250 2,210 2,230 92,000
1996/03/15 2,200 2,250 2,150 2,250 68,000
1996/03/14 2,200 2,200 2,140 2,200 26,000
1996/03/13 2,190 2,190 2,190 2,190 13,000
1996/03/12 2,290 2,300 2,230 2,230 25,000
1996/03/11 2,260 2,300 2,260 2,300 11,000
1996/03/08 2,250 2,350 2,250 2,350 444,000
1996/03/07 2,250 2,320 2,230 2,290 22,000
1996/03/06 2,330 2,370 2,290 2,290 20,000
1996/03/05 2,450 2,450 2,290 2,370 82,000
1996/03/04 2,450 2,460 2,400 2,450 18,000
1996/03/01 2,220 2,500 2,200 2,500 85,000
1996/02/29 2,270 2,290 2,220 2,260 17,000
1996/02/28 2,400 2,400 2,280 2,280 24,000
1996/02/27 2,440 2,440 2,330 2,440 18,000
1996/02/26 2,440 2,480 2,440 2,450 18,000
1996/02/23 2,440 2,480 2,440 2,480 6,000
1996/02/22 2,450 2,450 2,440 2,450 15,000
1996/02/21 2,510 2,510 2,450 2,450 13,000
1996/02/20 2,470 2,520 2,430 2,520 45,000
1996/02/19 2,510 2,530 2,460 2,500 30,000
1996/02/16 2,600 2,600 2,510 2,550 60,000
1996/02/15 2,640 2,640 2,590 2,640 66,000
1996/02/14 2,560 2,660 2,560 2,660 90,000
1996/02/13 2,590 2,590 2,540 2,590 77,000
1996/02/09 2,620 2,620 2,540 2,590 60,000
1996/02/08 2,620 2,660 2,600 2,660 86,000
1996/02/07 2,680 2,700 2,660 2,690 77,000
1996/02/06 2,700 2,700 2,650 2,700 115,000
1996/02/05 2,720 2,720 2,660 2,700 86,000
1996/02/02 2,800 2,800 2,710 2,710 214,000
1996/02/01 2,650 2,780 2,640 2,780 405,000
1996/01/31 2,650 2,670 2,550 2,640 248,000
1996/01/30 2,740 2,820 2,660 2,690 2,814,002

このページの先頭へ