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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 |
| 1998/12/28 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1998/12/25 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 |
| 1998/12/22 | 1,250 | 1,270 | 1,192 | 1,250 | 31,000 |
| 1998/12/21 | 1,320 | 1,320 | 1,310 | 1,310 | 13,000 |
| 1998/12/18 | 1,321 | 1,321 | 1,320 | 1,320 | 24,000 |
| 1998/12/17 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 |
| 1998/12/15 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 |
| 1998/12/11 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1998/12/10 | 1,390 | 1,390 | 1,373 | 1,390 | 4,000 |
| 1998/12/09 | 1,400 | 1,430 | 1,400 | 1,430 | 13,000 |
| 1998/12/08 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1998/12/07 | 1,435 | 1,439 | 1,420 | 1,420 | 11,000 |
| 1998/12/02 | 1,439 | 1,439 | 1,439 | 1,439 | 2,000 |
| 1998/12/01 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1998/11/30 | 1,400 | 1,410 | 1,400 | 1,400 | 14,000 |
| 1998/11/27 | 1,369 | 1,369 | 1,360 | 1,360 | 2,000 |
| 1998/11/25 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 |
| 1998/11/20 | 1,221 | 1,300 | 1,221 | 1,300 | 9,000 |
| 1998/11/19 | 1,324 | 1,324 | 1,324 | 1,324 | 1,000 |
| 1998/11/18 | 1,325 | 1,325 | 1,324 | 1,324 | 3,000 |
| 1998/11/17 | 1,321 | 1,321 | 1,321 | 1,321 | 12,000 |
| 1998/11/13 | 1,350 | 1,350 | 1,301 | 1,301 | 3,000 |
| 1998/11/12 | 1,349 | 1,350 | 1,348 | 1,350 | 8,000 |
| 1998/11/11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1998/11/10 | 1,265 | 1,265 | 1,256 | 1,256 | 2,000 |
| 1998/11/09 | 1,241 | 1,265 | 1,241 | 1,265 | 18,000 |
| 1998/11/06 | 1,237 | 1,237 | 1,237 | 1,237 | 1,000 |
| 1998/11/05 | 1,235 | 1,236 | 1,235 | 1,236 | 4,000 |
| 1998/11/04 | 1,330 | 1,330 | 1,230 | 1,230 | 2,000 |
| 1998/11/02 | 1,220 | 1,230 | 1,220 | 1,230 | 20,000 |
| 1998/10/30 | 1,220 | 1,220 | 1,200 | 1,220 | 17,000 |
| 1998/10/29 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 |
| 1998/10/28 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 |
| 1998/10/27 | 1,220 | 1,220 | 1,220 | 1,220 | 8,000 |
| 1998/10/26 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1998/10/23 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1998/10/22 | 1,120 | 1,159 | 1,120 | 1,140 | 10,000 |
| 1998/10/21 | 1,179 | 1,180 | 1,179 | 1,180 | 2,000 |
| 1998/10/20 | 1,228 | 1,229 | 1,228 | 1,229 | 11,000 |
| 1998/10/15 | 1,229 | 1,229 | 1,229 | 1,229 | 5,000 |
| 1998/10/07 | 1,229 | 1,229 | 1,229 | 1,229 | 1,000 |
| 1998/10/02 | 1,249 | 1,249 | 1,249 | 1,249 | 2,000 |
| 1998/09/30 | 1,290 | 1,290 | 1,290 | 1,290 | 10,000 |
| 1998/09/29 | 1,280 | 1,289 | 1,250 | 1,289 | 10,000 |
| 1998/09/28 | 1,300 | 1,300 | 1,280 | 1,290 | 6,000 |
| 1998/09/25 | 1,340 | 1,340 | 1,320 | 1,330 | 8,000 |
| 1998/09/24 | 1,349 | 1,349 | 1,301 | 1,345 | 10,000 |
| 1998/09/22 | 1,359 | 1,359 | 1,354 | 1,354 | 8,000 |
| 1998/09/21 | 1,355 | 1,360 | 1,355 | 1,360 | 6,000 |
| 1998/09/18 | 1,370 | 1,370 | 1,360 | 1,360 | 12,000 |
| 1998/09/17 | 1,355 | 1,360 | 1,355 | 1,360 | 16,000 |
| 1998/09/16 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 |
| 1998/09/14 | 1,360 | 1,360 | 1,355 | 1,355 | 6,000 |
| 1998/09/11 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1998/09/10 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 1998/09/09 | 1,372 | 1,372 | 1,372 | 1,372 | 6,000 |
| 1998/09/08 | 1,380 | 1,380 | 1,380 | 1,380 | 7,000 |
| 1998/09/07 | 1,366 | 1,380 | 1,366 | 1,380 | 10,000 |
| 1998/09/04 | 1,366 | 1,366 | 1,366 | 1,366 | 2,000 |
| 1998/09/03 | 1,380 | 1,380 | 1,379 | 1,380 | 22,000 |
| 1998/09/02 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1998/09/01 | 1,319 | 1,320 | 1,301 | 1,320 | 16,000 |
| 1998/08/31 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1998/08/28 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 |
| 1998/08/27 | 1,369 | 1,369 | 1,325 | 1,366 | 10,000 |
| 1998/08/26 | 1,335 | 1,370 | 1,335 | 1,370 | 23,000 |
| 1998/08/25 | 1,379 | 1,386 | 1,346 | 1,366 | 30,000 |
| 1998/08/24 | 1,380 | 1,392 | 1,380 | 1,386 | 4,000 |
| 1998/08/21 | 1,381 | 1,400 | 1,381 | 1,392 | 10,000 |
| 1998/08/20 | 1,360 | 1,377 | 1,360 | 1,377 | 20,000 |
| 1998/08/19 | 1,349 | 1,370 | 1,340 | 1,360 | 21,000 |
| 1998/08/17 | 1,310 | 1,350 | 1,310 | 1,350 | 3,000 |
| 1998/08/14 | 1,325 | 1,325 | 1,310 | 1,310 | 2,000 |
| 1998/08/13 | 1,330 | 1,340 | 1,330 | 1,335 | 77,000 |
| 1998/08/12 | 1,410 | 1,410 | 1,370 | 1,380 | 48,000 |
| 1998/08/11 | 1,430 | 1,430 | 1,425 | 1,425 | 6,000 |
| 1998/08/10 | 1,435 | 1,435 | 1,435 | 1,435 | 1,000 |
| 1998/08/07 | 1,435 | 1,435 | 1,431 | 1,431 | 2,000 |
| 1998/08/06 | 1,441 | 1,450 | 1,431 | 1,435 | 4,000 |
| 1998/08/05 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 |
| 1998/08/04 | 1,510 | 1,530 | 1,480 | 1,530 | 3,000 |
| 1998/08/03 | 1,510 | 1,510 | 1,510 | 1,510 | 10,000 |
| 1998/07/31 | 1,510 | 1,540 | 1,510 | 1,540 | 2,000 |
| 1998/07/29 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1998/07/28 | 1,572 | 1,580 | 1,569 | 1,569 | 7,000 |
| 1998/07/27 | 1,581 | 1,581 | 1,572 | 1,572 | 16,000 |
| 1998/07/24 | 1,570 | 1,572 | 1,540 | 1,572 | 15,000 |
| 1998/07/23 | 1,595 | 1,595 | 1,540 | 1,540 | 8,000 |
| 1998/07/22 | 1,521 | 1,600 | 1,521 | 1,599 | 21,000 |
| 1998/07/21 | 1,500 | 1,521 | 1,500 | 1,521 | 11,000 |
| 1998/07/17 | 1,441 | 1,443 | 1,441 | 1,443 | 2,000 |
| 1998/07/16 | 1,432 | 1,432 | 1,432 | 1,432 | 1,000 |
| 1998/07/15 | 1,425 | 1,427 | 1,405 | 1,427 | 4,000 |
| 1998/07/14 | 1,400 | 1,419 | 1,400 | 1,419 | 4,000 |
| 1998/07/13 | 1,384 | 1,384 | 1,384 | 1,384 | 1,000 |
| 1998/07/10 | 1,392 | 1,400 | 1,392 | 1,392 | 7,000 |
| 1998/07/09 | 1,401 | 1,401 | 1,385 | 1,385 | 7,000 |
| 1998/07/08 | 1,384 | 1,394 | 1,384 | 1,394 | 11,000 |
| 1998/07/06 | 1,384 | 1,384 | 1,384 | 1,384 | 12,000 |
| 1998/07/03 | 1,361 | 1,370 | 1,360 | 1,370 | 5,000 |
| 1998/07/02 | 1,380 | 1,395 | 1,362 | 1,362 | 21,000 |
| 1998/07/01 | 1,380 | 1,390 | 1,380 | 1,390 | 6,000 |
| 1998/06/30 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1998/06/29 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1998/06/25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1998/06/24 | 1,350 | 1,380 | 1,350 | 1,360 | 45,000 |
| 1998/06/23 | 1,360 | 1,360 | 1,360 | 1,360 | 12,000 |
| 1998/06/22 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1998/06/19 | 1,350 | 1,360 | 1,350 | 1,360 | 4,000 |
| 1998/06/18 | 1,365 | 1,370 | 1,365 | 1,370 | 49,000 |
| 1998/06/17 | 1,365 | 1,365 | 1,365 | 1,365 | 4,000 |
| 1998/06/16 | 1,350 | 1,365 | 1,350 | 1,365 | 7,000 |
| 1998/06/15 | 1,400 | 1,400 | 1,400 | 1,400 | 21,000 |
| 1998/06/12 | 1,410 | 1,410 | 1,409 | 1,409 | 17,000 |
| 1998/06/11 | 1,450 | 1,450 | 1,440 | 1,440 | 13,000 |
| 1998/06/10 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1998/06/09 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 |
| 1998/06/08 | 1,440 | 1,440 | 1,440 | 1,440 | 5,000 |
| 1998/06/05 | 1,450 | 1,450 | 1,440 | 1,440 | 15,000 |
| 1998/06/04 | 1,440 | 1,440 | 1,440 | 1,440 | 53,000 |
| 1998/06/03 | 1,450 | 1,450 | 1,440 | 1,441 | 22,000 |
| 1998/06/02 | 1,450 | 1,450 | 1,430 | 1,430 | 5,000 |
| 1998/06/01 | 1,440 | 1,440 | 1,430 | 1,430 | 5,000 |
| 1998/05/29 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 |
| 1998/05/28 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1998/05/27 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1998/05/26 | 1,450 | 1,460 | 1,450 | 1,460 | 5,000 |
| 1998/05/25 | 1,470 | 1,470 | 1,410 | 1,430 | 14,000 |
| 1998/05/22 | 1,410 | 1,450 | 1,410 | 1,450 | 18,000 |
| 1998/05/21 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 |
| 1998/05/20 | 1,400 | 1,420 | 1,395 | 1,395 | 46,000 |
| 1998/05/19 | 1,480 | 1,480 | 1,400 | 1,400 | 10,000 |
| 1998/05/18 | 1,480 | 1,500 | 1,480 | 1,480 | 26,000 |
| 1998/05/15 | 1,397 | 1,460 | 1,397 | 1,460 | 20,000 |
| 1998/05/14 | 1,380 | 1,397 | 1,380 | 1,397 | 18,000 |
| 1998/05/13 | 1,360 | 1,380 | 1,345 | 1,380 | 21,000 |
| 1998/05/12 | 1,380 | 1,380 | 1,340 | 1,351 | 12,000 |
| 1998/05/11 | 1,344 | 1,360 | 1,340 | 1,360 | 14,000 |
| 1998/05/08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1998/05/07 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1998/05/06 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 1998/05/01 | 1,200 | 1,201 | 1,200 | 1,201 | 2,000 |
| 1998/04/30 | 1,171 | 1,171 | 1,171 | 1,171 | 3,000 |
| 1998/04/28 | 1,150 | 1,160 | 1,150 | 1,160 | 6,000 |
| 1998/04/27 | 1,149 | 1,151 | 1,149 | 1,150 | 4,000 |
| 1998/04/24 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1998/04/21 | 1,091 | 1,092 | 1,091 | 1,091 | 10,000 |
| 1998/04/20 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1998/04/17 | 1,091 | 1,091 | 1,091 | 1,091 | 2,000 |
| 1998/04/15 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 1998/04/14 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1998/04/13 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 |
| 1998/04/10 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1998/04/09 | 1,080 | 1,090 | 1,080 | 1,090 | 55,000 |
| 1998/04/08 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 |
| 1998/04/02 | 1,130 | 1,130 | 1,100 | 1,100 | 5,000 |
| 1998/04/01 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 |
| 1998/03/30 | 1,140 | 1,140 | 1,110 | 1,110 | 5,000 |
| 1998/03/27 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 |
| 1998/03/26 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1998/03/25 | 1,190 | 1,190 | 1,140 | 1,140 | 12,000 |
| 1998/03/24 | 1,150 | 1,160 | 1,140 | 1,160 | 6,000 |
| 1998/03/23 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1998/03/20 | 1,120 | 1,150 | 1,120 | 1,150 | 5,000 |
| 1998/03/19 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 1998/03/18 | 1,110 | 1,110 | 1,100 | 1,100 | 9,000 |
| 1998/03/17 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 1998/03/16 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1998/03/13 | 1,050 | 1,100 | 1,050 | 1,100 | 12,000 |
| 1998/03/12 | 1,070 | 1,070 | 1,050 | 1,050 | 7,000 |
| 1998/03/11 | 1,150 | 1,150 | 1,090 | 1,090 | 12,000 |
| 1998/03/10 | 1,200 | 1,200 | 1,150 | 1,150 | 9,000 |
| 1998/03/09 | 1,230 | 1,230 | 1,200 | 1,200 | 4,000 |
| 1998/03/06 | 1,230 | 1,230 | 1,230 | 1,230 | 8,000 |
| 1998/03/05 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 |
| 1998/03/04 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1998/03/03 | 1,310 | 1,310 | 1,260 | 1,280 | 19,000 |
| 1998/03/02 | 1,250 | 1,340 | 1,250 | 1,310 | 12,000 |
| 1998/02/27 | 1,230 | 1,250 | 1,230 | 1,250 | 6,000 |
| 1998/02/26 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 |
| 1998/02/25 | 1,220 | 1,230 | 1,220 | 1,230 | 6,000 |
| 1998/02/24 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1998/02/23 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 |
| 1998/02/20 | 1,220 | 1,250 | 1,220 | 1,250 | 16,000 |
| 1998/02/19 | 1,260 | 1,260 | 1,220 | 1,220 | 10,000 |
| 1998/02/13 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1998/02/10 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1998/02/09 | 1,350 | 1,350 | 1,300 | 1,300 | 7,000 |
| 1998/02/06 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1998/02/05 | 1,350 | 1,350 | 1,350 | 1,350 | 8,000 |
| 1998/02/03 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 |
| 1998/02/02 | 1,430 | 1,430 | 1,410 | 1,410 | 3,000 |
| 1998/01/30 | 1,530 | 1,530 | 1,500 | 1,500 | 5,000 |
| 1998/01/29 | 1,490 | 1,540 | 1,490 | 1,530 | 15,000 |
| 1998/01/28 | 1,400 | 1,500 | 1,400 | 1,490 | 23,000 |
| 1998/01/27 | 1,360 | 1,360 | 1,360 | 1,360 | 25,000 |
| 1998/01/26 | 1,270 | 1,270 | 1,270 | 1,270 | 12,000 |
| 1998/01/23 | 1,150 | 1,170 | 1,150 | 1,150 | 19,000 |
| 1998/01/22 | 1,070 | 1,090 | 1,070 | 1,090 | 10,000 |
| 1998/01/21 | 1,050 | 1,070 | 1,050 | 1,060 | 12,000 |
| 1998/01/20 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 1998/01/19 | 1,040 | 1,040 | 1,020 | 1,020 | 6,000 |
| 1998/01/16 | 989 | 1,020 | 989 | 1,020 | 13,000 |
| 1998/01/14 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1998/01/13 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1998/01/09 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1998/01/08 | 987 | 1,060 | 986 | 1,060 | 19,000 |
| 1998/01/07 | 981 | 986 | 981 | 986 | 10,000 |
| 1998/01/06 | 1,020 | 1,020 | 980 | 980 | 3,000 |