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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,990 | 2,090 | 1,990 | 2,090 | 14,000 |
| 1999/12/29 | 2,000 | 2,010 | 1,900 | 1,933 | 62,000 |
| 1999/12/28 | 2,160 | 2,160 | 2,000 | 2,080 | 52,000 |
| 1999/12/27 | 2,300 | 2,300 | 2,150 | 2,150 | 32,000 |
| 1999/12/24 | 2,410 | 2,410 | 2,300 | 2,330 | 27,000 |
| 1999/12/22 | 2,415 | 2,415 | 2,345 | 2,400 | 26,000 |
| 1999/12/21 | 2,530 | 2,530 | 2,450 | 2,455 | 20,000 |
| 1999/12/20 | 2,510 | 2,520 | 2,450 | 2,450 | 33,000 |
| 1999/12/17 | 2,520 | 2,520 | 2,420 | 2,420 | 11,000 |
| 1999/12/16 | 2,520 | 2,530 | 2,510 | 2,520 | 26,000 |
| 1999/12/15 | 2,665 | 2,665 | 2,560 | 2,600 | 75,000 |
| 1999/12/14 | 2,570 | 2,620 | 2,570 | 2,615 | 50,000 |
| 1999/12/13 | 2,550 | 2,580 | 2,550 | 2,560 | 31,000 |
| 1999/12/10 | 2,520 | 2,575 | 2,500 | 2,550 | 76,000 |
| 1999/12/09 | 2,600 | 2,600 | 2,520 | 2,520 | 19,000 |
| 1999/12/08 | 2,660 | 2,720 | 2,520 | 2,560 | 43,000 |
| 1999/12/07 | 2,420 | 2,670 | 2,420 | 2,660 | 66,000 |
| 1999/12/06 | 2,390 | 2,420 | 2,370 | 2,400 | 272,000 |
| 1999/12/03 | 2,490 | 2,500 | 2,410 | 2,465 | 47,000 |
| 1999/12/02 | 2,610 | 2,620 | 2,570 | 2,570 | 47,000 |
| 1999/12/01 | 2,635 | 2,635 | 2,610 | 2,630 | 20,000 |
| 1999/11/30 | 2,685 | 2,690 | 2,590 | 2,690 | 41,000 |
| 1999/11/29 | 2,830 | 2,830 | 2,710 | 2,725 | 22,000 |
| 1999/11/26 | 2,890 | 2,890 | 2,850 | 2,860 | 21,000 |
| 1999/11/25 | 2,950 | 2,950 | 2,815 | 2,890 | 41,000 |
| 1999/11/24 | 3,000 | 3,020 | 2,950 | 2,970 | 54,000 |
| 1999/11/22 | 3,100 | 3,150 | 3,050 | 3,050 | 55,000 |
| 1999/11/19 | 3,090 | 3,180 | 3,070 | 3,150 | 48,000 |
| 1999/11/18 | 3,050 | 3,090 | 3,000 | 3,060 | 22,000 |
| 1999/11/17 | 3,040 | 3,070 | 2,950 | 3,020 | 31,000 |
| 1999/11/16 | 3,020 | 3,070 | 3,000 | 3,050 | 21,000 |
| 1999/11/15 | 3,060 | 3,060 | 3,010 | 3,020 | 25,000 |
| 1999/11/12 | 3,100 | 3,100 | 3,000 | 3,000 | 32,000 |
| 1999/11/11 | 3,200 | 3,200 | 3,100 | 3,150 | 29,000 |
| 1999/11/10 | 3,160 | 3,290 | 3,160 | 3,250 | 10,000 |
| 1999/11/09 | 3,200 | 3,210 | 3,150 | 3,160 | 29,000 |
| 1999/11/08 | 3,350 | 3,350 | 3,300 | 3,300 | 13,000 |
| 1999/11/05 | 3,500 | 3,500 | 3,400 | 3,490 | 54,000 |
| 1999/11/04 | 3,500 | 3,500 | 3,400 | 3,500 | 152,000 |
| 1999/11/02 | 3,340 | 3,500 | 3,300 | 3,500 | 128,000 |
| 1999/11/01 | 3,220 | 3,330 | 3,150 | 3,300 | 76,000 |
| 1999/10/29 | 3,150 | 3,240 | 3,150 | 3,210 | 59,000 |
| 1999/10/28 | 3,100 | 3,150 | 3,090 | 3,150 | 27,000 |
| 1999/10/27 | 3,200 | 3,210 | 3,090 | 3,100 | 29,000 |
| 1999/10/26 | 3,160 | 3,160 | 3,060 | 3,110 | 15,000 |
| 1999/10/25 | 3,120 | 3,170 | 3,100 | 3,120 | 34,000 |
| 1999/10/22 | 3,160 | 3,170 | 3,160 | 3,170 | 11,000 |
| 1999/10/21 | 3,180 | 3,180 | 3,150 | 3,170 | 21,000 |
| 1999/10/20 | 3,150 | 3,190 | 3,150 | 3,150 | 22,000 |
| 1999/10/19 | 3,030 | 3,100 | 3,030 | 3,100 | 28,000 |
| 1999/10/18 | 3,100 | 3,160 | 3,050 | 3,060 | 63,000 |
| 1999/10/15 | 3,400 | 3,400 | 3,280 | 3,290 | 20,000 |
| 1999/10/14 | 3,330 | 3,470 | 3,330 | 3,470 | 24,000 |
| 1999/10/13 | 3,390 | 3,500 | 3,330 | 3,480 | 117,000 |
| 1999/10/12 | 3,360 | 3,400 | 3,320 | 3,400 | 41,000 |
| 1999/10/08 | 3,450 | 3,450 | 3,300 | 3,320 | 42,000 |
| 1999/10/07 | 3,230 | 3,480 | 3,230 | 3,400 | 157,000 |
| 1999/10/06 | 3,110 | 3,220 | 3,110 | 3,220 | 12,000 |
| 1999/10/05 | 3,190 | 3,200 | 3,100 | 3,100 | 42,000 |
| 1999/10/04 | 3,200 | 3,200 | 3,110 | 3,160 | 20,000 |
| 1999/10/01 | 3,100 | 3,250 | 3,100 | 3,190 | 42,000 |
| 1999/09/30 | 3,060 | 3,130 | 3,000 | 3,080 | 42,000 |
| 1999/09/29 | 3,150 | 3,150 | 3,050 | 3,100 | 25,000 |
| 1999/09/28 | 3,030 | 3,130 | 3,030 | 3,100 | 38,000 |
| 1999/09/27 | 3,060 | 3,170 | 3,000 | 3,000 | 33,000 |
| 1999/09/24 | 3,100 | 3,140 | 2,910 | 3,070 | 50,000 |
| 1999/09/22 | 3,300 | 3,300 | 3,250 | 3,300 | 15,000 |
| 1999/09/21 | 3,450 | 3,470 | 3,370 | 3,400 | 42,000 |
| 1999/09/20 | 3,500 | 3,510 | 3,390 | 3,400 | 39,000 |
| 1999/09/17 | 3,330 | 3,370 | 3,330 | 3,350 | 20,000 |
| 1999/09/16 | 3,510 | 3,510 | 3,310 | 3,320 | 31,000 |
| 1999/09/14 | 3,460 | 3,550 | 3,450 | 3,530 | 24,000 |
| 1999/09/13 | 3,520 | 3,670 | 3,520 | 3,560 | 41,000 |
| 1999/09/10 | 3,550 | 3,570 | 3,500 | 3,500 | 50,000 |
| 1999/09/09 | 3,650 | 3,690 | 3,560 | 3,600 | 45,000 |
| 1999/09/08 | 3,750 | 3,800 | 3,610 | 3,700 | 45,000 |
| 1999/09/07 | 3,870 | 3,870 | 3,720 | 3,750 | 53,000 |
| 1999/09/06 | 3,850 | 3,950 | 3,820 | 3,880 | 202,000 |
| 1999/09/03 | 3,800 | 3,840 | 3,700 | 3,750 | 272,000 |
| 1999/09/02 | 3,400 | 3,750 | 3,370 | 3,750 | 212,000 |
| 1999/09/01 | 3,400 | 3,400 | 3,350 | 3,400 | 85,000 |
| 1999/08/31 | 3,400 | 3,410 | 3,350 | 3,400 | 60,000 |
| 1999/08/30 | 3,350 | 3,390 | 3,310 | 3,390 | 66,000 |
| 1999/08/27 | 3,200 | 3,300 | 3,200 | 3,300 | 8,000 |
| 1999/08/26 | 3,160 | 3,290 | 3,160 | 3,230 | 18,000 |
| 1999/08/25 | 3,250 | 3,280 | 3,200 | 3,260 | 13,000 |
| 1999/08/24 | 3,330 | 3,330 | 3,200 | 3,200 | 7,000 |
| 1999/08/23 | 3,360 | 3,360 | 3,300 | 3,340 | 21,000 |
| 1999/08/20 | 3,280 | 3,390 | 3,280 | 3,330 | 66,000 |
| 1999/08/19 | 3,170 | 3,250 | 3,170 | 3,250 | 54,000 |
| 1999/08/18 | 3,160 | 3,180 | 3,120 | 3,120 | 39,000 |
| 1999/08/17 | 3,170 | 3,170 | 3,100 | 3,110 | 20,000 |
| 1999/08/16 | 3,150 | 3,180 | 3,150 | 3,150 | 32,000 |
| 1999/08/13 | 3,190 | 3,190 | 3,150 | 3,150 | 7,000 |
| 1999/08/12 | 3,190 | 3,190 | 3,150 | 3,190 | 23,000 |
| 1999/08/11 | 3,050 | 3,070 | 3,040 | 3,060 | 6,000 |
| 1999/08/10 | 3,100 | 3,100 | 3,030 | 3,030 | 19,000 |
| 1999/08/09 | 3,020 | 3,110 | 3,020 | 3,090 | 20,000 |
| 1999/08/06 | 3,120 | 3,120 | 3,020 | 3,020 | 12,000 |
| 1999/08/05 | 3,140 | 3,140 | 3,020 | 3,050 | 26,000 |
| 1999/08/04 | 3,180 | 3,200 | 3,100 | 3,100 | 30,000 |
| 1999/08/03 | 3,240 | 3,240 | 3,160 | 3,170 | 14,000 |
| 1999/08/02 | 3,250 | 3,250 | 3,080 | 3,190 | 36,000 |
| 1999/07/30 | 3,300 | 3,300 | 3,250 | 3,250 | 15,000 |
| 1999/07/29 | 3,250 | 3,350 | 3,250 | 3,340 | 63,000 |
| 1999/07/28 | 3,200 | 3,200 | 3,150 | 3,200 | 19,000 |
| 1999/07/27 | 3,300 | 3,300 | 3,200 | 3,200 | 11,000 |
| 1999/07/26 | 3,100 | 3,250 | 3,100 | 3,250 | 26,000 |
| 1999/07/23 | 3,150 | 3,200 | 3,050 | 3,100 | 38,000 |
| 1999/07/22 | 3,310 | 3,370 | 3,300 | 3,300 | 25,000 |
| 1999/07/21 | 3,410 | 3,410 | 3,300 | 3,360 | 53,000 |
| 1999/07/19 | 3,510 | 3,510 | 3,400 | 3,500 | 28,000 |
| 1999/07/16 | 3,680 | 3,690 | 3,550 | 3,630 | 78,000 |
| 1999/07/15 | 3,690 | 3,690 | 3,600 | 3,630 | 118,000 |
| 1999/07/14 | 3,650 | 3,650 | 3,600 | 3,650 | 77,000 |
| 1999/07/13 | 3,720 | 3,720 | 3,600 | 3,600 | 94,000 |
| 1999/07/12 | 3,600 | 3,670 | 3,530 | 3,670 | 159,000 |
| 1999/07/09 | 3,600 | 3,600 | 3,400 | 3,600 | 94,000 |
| 1999/07/08 | 3,900 | 3,910 | 3,650 | 3,700 | 119,000 |
| 1999/07/07 | 3,600 | 3,910 | 3,590 | 3,850 | 327,000 |
| 1999/07/06 | 3,690 | 3,690 | 3,500 | 3,500 | 135,000 |
| 1999/07/05 | 3,650 | 3,700 | 3,510 | 3,600 | 208,000 |
| 1999/07/02 | 3,540 | 3,750 | 3,500 | 3,550 | 299,000 |
| 1999/07/01 | 3,100 | 3,550 | 3,100 | 3,440 | 511,000 |
| 1999/06/30 | 3,000 | 3,050 | 3,000 | 3,050 | 155,000 |
| 1999/06/29 | 3,020 | 3,060 | 3,000 | 3,000 | 53,000 |
| 1999/06/28 | 2,945 | 3,020 | 2,930 | 3,020 | 24,000 |
| 1999/06/25 | 3,130 | 3,130 | 3,000 | 3,000 | 70,000 |
| 1999/06/24 | 3,140 | 3,160 | 3,090 | 3,140 | 73,000 |
| 1999/06/23 | 3,130 | 3,150 | 3,070 | 3,140 | 115,000 |
| 1999/06/22 | 3,200 | 3,260 | 3,030 | 3,130 | 129,000 |
| 1999/06/21 | 2,990 | 3,160 | 2,990 | 3,150 | 301,000 |
| 1999/06/18 | 2,820 | 2,970 | 2,820 | 2,955 | 178,000 |
| 1999/06/17 | 2,800 | 2,900 | 2,790 | 2,790 | 136,000 |
| 1999/06/16 | 2,800 | 2,800 | 2,750 | 2,780 | 14,000 |
| 1999/06/15 | 2,820 | 2,850 | 2,790 | 2,800 | 19,000 |
| 1999/06/14 | 2,950 | 2,950 | 2,880 | 2,900 | 22,000 |
| 1999/06/11 | 3,050 | 3,060 | 2,925 | 2,960 | 70,000 |
| 1999/06/10 | 2,950 | 3,050 | 2,950 | 3,000 | 156,000 |
| 1999/06/09 | 2,850 | 2,930 | 2,800 | 2,920 | 82,000 |
| 1999/06/08 | 2,915 | 2,915 | 2,815 | 2,850 | 117,000 |
| 1999/06/07 | 2,705 | 2,900 | 2,690 | 2,875 | 236,000 |
| 1999/06/04 | 2,410 | 2,590 | 2,410 | 2,585 | 106,000 |
| 1999/06/03 | 2,385 | 2,410 | 2,360 | 2,360 | 15,000 |
| 1999/06/02 | 2,295 | 2,340 | 2,280 | 2,340 | 20,000 |
| 1999/06/01 | 2,345 | 2,345 | 2,180 | 2,200 | 22,000 |
| 1999/05/31 | 2,380 | 2,380 | 2,350 | 2,350 | 4,000 |
| 1999/05/28 | 2,380 | 2,380 | 2,380 | 2,380 | 10,000 |
| 1999/05/27 | 2,380 | 2,380 | 2,380 | 2,380 | 3,000 |
| 1999/05/26 | 2,370 | 2,380 | 2,370 | 2,380 | 4,000 |
| 1999/05/25 | 2,390 | 2,450 | 2,380 | 2,450 | 27,000 |
| 1999/05/24 | 2,395 | 2,400 | 2,390 | 2,390 | 12,000 |
| 1999/05/21 | 2,380 | 2,400 | 2,370 | 2,380 | 37,000 |
| 1999/05/20 | 2,390 | 2,390 | 2,360 | 2,360 | 13,000 |
| 1999/05/19 | 2,400 | 2,410 | 2,380 | 2,390 | 37,000 |
| 1999/05/18 | 2,410 | 2,410 | 2,370 | 2,400 | 8,000 |
| 1999/05/17 | 2,360 | 2,410 | 2,360 | 2,380 | 15,000 |
| 1999/05/14 | 2,460 | 2,460 | 2,450 | 2,450 | 10,000 |
| 1999/05/13 | 2,450 | 2,500 | 2,420 | 2,460 | 12,000 |
| 1999/05/12 | 2,385 | 2,450 | 2,385 | 2,450 | 11,000 |
| 1999/05/11 | 2,340 | 2,425 | 2,300 | 2,425 | 14,000 |
| 1999/05/10 | 2,600 | 2,600 | 2,500 | 2,500 | 22,000 |
| 1999/05/07 | 2,670 | 2,670 | 2,575 | 2,600 | 12,000 |
| 1999/05/06 | 2,700 | 2,700 | 2,600 | 2,670 | 91,000 |
| 1999/04/30 | 2,535 | 2,690 | 2,535 | 2,630 | 152,000 |
| 1999/04/28 | 2,510 | 2,550 | 2,470 | 2,530 | 293,000 |
| 1999/04/27 | 1,970 | 2,160 | 1,970 | 2,150 | 135,000 |
| 1999/04/26 | 1,880 | 1,951 | 1,880 | 1,951 | 33,000 |
| 1999/04/23 | 1,860 | 1,870 | 1,840 | 1,861 | 11,000 |
| 1999/04/22 | 1,825 | 1,825 | 1,825 | 1,825 | 12,000 |
| 1999/04/21 | 1,939 | 1,939 | 1,851 | 1,915 | 10,000 |
| 1999/04/20 | 1,969 | 1,969 | 1,939 | 1,939 | 5,000 |
| 1999/04/19 | 1,999 | 1,999 | 1,999 | 1,999 | 5,000 |
| 1999/04/16 | 1,961 | 1,990 | 1,960 | 1,980 | 7,000 |
| 1999/04/15 | 2,020 | 2,020 | 1,961 | 1,961 | 9,000 |
| 1999/04/14 | 2,030 | 2,030 | 2,000 | 2,010 | 12,000 |
| 1999/04/13 | 2,000 | 2,000 | 1,960 | 2,000 | 31,000 |
| 1999/04/12 | 1,935 | 1,999 | 1,920 | 1,998 | 17,000 |
| 1999/04/09 | 1,866 | 1,920 | 1,866 | 1,905 | 24,000 |
| 1999/04/08 | 2,000 | 2,000 | 1,850 | 1,850 | 18,000 |
| 1999/04/07 | 2,020 | 2,035 | 1,980 | 2,000 | 28,000 |
| 1999/04/06 | 2,040 | 2,050 | 2,020 | 2,040 | 31,000 |
| 1999/04/05 | 2,040 | 2,060 | 2,000 | 2,035 | 25,000 |
| 1999/04/02 | 1,990 | 2,000 | 1,945 | 2,000 | 43,000 |
| 1999/04/01 | 1,919 | 1,945 | 1,900 | 1,945 | 16,000 |
| 1999/03/31 | 1,949 | 1,970 | 1,949 | 1,949 | 26,000 |
| 1999/03/30 | 2,000 | 2,000 | 1,950 | 1,950 | 35,000 |
| 1999/03/29 | 1,889 | 1,990 | 1,889 | 1,989 | 30,000 |
| 1999/03/26 | 1,920 | 1,939 | 1,860 | 1,890 | 31,000 |
| 1999/03/25 | 1,752 | 1,890 | 1,751 | 1,890 | 34,000 |
| 1999/03/24 | 1,798 | 1,798 | 1,738 | 1,750 | 26,000 |
| 1999/03/23 | 1,728 | 1,820 | 1,728 | 1,799 | 188,000 |
| 1999/03/19 | 1,485 | 1,669 | 1,485 | 1,668 | 113,000 |
| 1999/03/18 | 1,490 | 1,490 | 1,460 | 1,469 | 42,000 |
| 1999/03/17 | 1,401 | 1,420 | 1,400 | 1,410 | 24,000 |
| 1999/03/16 | 1,370 | 1,370 | 1,359 | 1,359 | 6,000 |
| 1999/03/15 | 1,400 | 1,400 | 1,350 | 1,350 | 22,000 |
| 1999/03/12 | 1,400 | 1,400 | 1,361 | 1,361 | 5,000 |
| 1999/03/11 | 1,350 | 1,385 | 1,320 | 1,385 | 28,000 |
| 1999/03/10 | 1,370 | 1,370 | 1,350 | 1,350 | 8,000 |
| 1999/03/09 | 1,400 | 1,400 | 1,360 | 1,380 | 14,000 |
| 1999/03/08 | 1,450 | 1,450 | 1,400 | 1,400 | 4,000 |
| 1999/03/05 | 1,450 | 1,450 | 1,450 | 1,450 | 17,000 |
| 1999/03/04 | 1,399 | 1,460 | 1,399 | 1,450 | 18,000 |
| 1999/03/03 | 1,400 | 1,402 | 1,360 | 1,360 | 12,000 |
| 1999/03/02 | 1,470 | 1,480 | 1,420 | 1,430 | 32,000 |
| 1999/03/01 | 1,449 | 1,470 | 1,430 | 1,460 | 38,000 |
| 1999/02/26 | 1,429 | 1,429 | 1,400 | 1,400 | 53,000 |
| 1999/02/25 | 1,281 | 1,300 | 1,281 | 1,299 | 12,000 |
| 1999/02/24 | 1,250 | 1,270 | 1,250 | 1,260 | 33,000 |
| 1999/02/23 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1999/02/22 | 1,202 | 1,210 | 1,190 | 1,190 | 11,000 |
| 1999/02/19 | 1,185 | 1,185 | 1,182 | 1,182 | 2,000 |
| 1999/02/18 | 1,181 | 1,200 | 1,181 | 1,200 | 6,000 |
| 1999/02/17 | 1,190 | 1,190 | 1,175 | 1,180 | 12,000 |
| 1999/02/16 | 1,229 | 1,229 | 1,176 | 1,190 | 7,000 |
| 1999/02/15 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1999/02/12 | 1,172 | 1,175 | 1,172 | 1,175 | 2,000 |
| 1999/02/10 | 1,171 | 1,171 | 1,170 | 1,170 | 4,000 |
| 1999/02/09 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 |
| 1999/02/08 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 |
| 1999/02/05 | 1,229 | 1,230 | 1,170 | 1,170 | 9,000 |
| 1999/02/04 | 1,231 | 1,231 | 1,230 | 1,230 | 5,000 |
| 1999/02/03 | 1,257 | 1,259 | 1,230 | 1,250 | 7,000 |
| 1999/02/02 | 1,243 | 1,260 | 1,203 | 1,203 | 3,000 |
| 1999/02/01 | 1,263 | 1,263 | 1,203 | 1,203 | 2,000 |
| 1999/01/29 | 1,262 | 1,262 | 1,262 | 1,262 | 1,000 |
| 1999/01/28 | 1,269 | 1,270 | 1,269 | 1,270 | 2,000 |
| 1999/01/27 | 1,230 | 1,249 | 1,219 | 1,249 | 24,000 |
| 1999/01/26 | 1,134 | 1,140 | 1,134 | 1,140 | 25,000 |
| 1999/01/25 | 1,131 | 1,135 | 1,130 | 1,133 | 38,000 |
| 1999/01/22 | 1,130 | 1,133 | 1,121 | 1,132 | 38,000 |
| 1999/01/21 | 1,160 | 1,160 | 1,124 | 1,150 | 30,000 |
| 1999/01/20 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 |
| 1999/01/19 | 1,220 | 1,220 | 1,200 | 1,200 | 6,000 |
| 1999/01/13 | 1,231 | 1,231 | 1,230 | 1,230 | 5,000 |
| 1999/01/12 | 1,242 | 1,242 | 1,230 | 1,230 | 70,000 |
| 1999/01/11 | 1,241 | 1,242 | 1,241 | 1,242 | 3,000 |
| 1999/01/07 | 1,231 | 1,320 | 1,231 | 1,320 | 9,000 |
| 1999/01/05 | 1,318 | 1,318 | 1,318 | 1,318 | 2,000 |