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
2000/12/29 1,890 1,920 1,835 1,850 33,900
2000/12/28 1,921 1,940 1,890 1,900 16,700
2000/12/27 1,950 1,951 1,940 1,940 3,200
2000/12/26 1,980 1,980 1,950 1,960 5,700
2000/12/25 1,990 2,000 1,938 2,000 30,600
2000/12/22 1,912 1,912 1,830 1,910 30,700
2000/12/21 1,900 1,950 1,882 1,882 35,200
2000/12/20 1,950 2,000 1,900 1,989 15,800
2000/12/19 2,000 2,000 1,950 1,950 19,600
2000/12/18 1,965 2,000 1,900 1,911 23,100
2000/12/15 2,010 2,090 2,005 2,005 18,200
2000/12/14 2,010 2,100 2,010 2,060 20,000
2000/12/13 2,050 2,090 2,050 2,065 13,600
2000/12/12 2,090 2,100 2,085 2,100 28,500
2000/12/11 2,010 2,050 2,000 2,050 20,600
2000/12/08 2,020 2,050 2,005 2,005 22,500
2000/12/07 2,060 2,070 2,000 2,000 21,400
2000/12/06 2,085 2,090 2,060 2,075 21,700
2000/12/05 2,095 2,095 2,050 2,075 16,000
2000/12/04 2,120 2,120 2,095 2,095 21,300
2000/12/01 2,100 2,115 2,040 2,050 36,500
2000/11/30 2,000 2,100 2,000 2,100 27,400
2000/11/29 2,020 2,040 2,000 2,040 28,600
2000/11/28 2,060 2,075 2,035 2,060 19,000
2000/11/27 2,100 2,100 2,060 2,060 35,600
2000/11/24 2,100 2,120 2,030 2,100 12,500
2000/11/22 2,050 2,100 2,050 2,100 5,100
2000/11/21 2,100 2,100 2,020 2,060 4,300
2000/11/20 2,150 2,150 2,120 2,120 600
2000/11/17 2,195 2,200 2,155 2,155 10,700
2000/11/16 2,170 2,215 2,150 2,150 16,900
2000/11/15 2,190 2,190 2,170 2,170 11,000
2000/11/14 2,190 2,200 2,150 2,195 22,400
2000/11/13 2,200 2,200 2,145 2,150 3,400
2000/11/10 2,240 2,240 2,200 2,220 19,100
2000/11/09 2,230 2,230 2,180 2,220 17,900
2000/11/08 2,200 2,230 2,200 2,205 18,800
2000/11/07 2,200 2,230 2,180 2,230 22,100
2000/11/06 2,120 2,200 2,120 2,200 35,100
2000/11/02 2,125 2,125 2,105 2,120 13,800
2000/11/01 2,145 2,145 2,080 2,135 21,100
2000/10/31 2,100 2,145 2,100 2,105 12,800
2000/10/30 2,150 2,150 2,085 2,145 13,400
2000/10/27 2,140 2,150 2,100 2,100 17,700
2000/10/26 2,100 2,140 2,075 2,140 20,400
2000/10/25 2,090 2,090 2,080 2,085 12,000
2000/10/24 2,050 2,050 2,040 2,050 17,200
2000/10/23 2,120 2,120 2,005 2,005 19,900
2000/10/20 2,110 2,110 2,080 2,080 4,600
2000/10/19 2,140 2,140 2,060 2,080 6,600
2000/10/18 2,180 2,180 2,130 2,160 20,300
2000/10/17 2,175 2,190 2,150 2,190 22,300
2000/10/16 2,140 2,180 2,140 2,180 20,800
2000/10/13 2,090 2,140 2,090 2,140 20,500
2000/10/12 2,105 2,145 2,050 2,140 24,700
2000/10/11 2,180 2,180 2,100 2,100 15,600
2000/10/10 2,140 2,150 2,100 2,140 8,800
2000/10/06 2,115 2,145 2,115 2,140 3,500
2000/10/05 2,180 2,180 2,070 2,070 7,800
2000/10/04 2,165 2,180 2,160 2,160 11,600
2000/10/03 2,135 2,140 2,115 2,140 18,700
2000/10/02 2,065 2,100 2,065 2,100 18,100
2000/09/29 2,190 2,200 2,020 2,020 47,900
2000/09/28 2,050 2,160 2,050 2,150 33,400
2000/09/27 2,140 2,140 2,000 2,020 37,300
2000/09/26 2,190 2,190 2,120 2,140 71,700
2000/09/26 1 -> 1.20 分割
2000/09/25 2,550 2,560 2,540 2,540 84,500
2000/09/22 2,500 2,540 2,490 2,500 106,100
2000/09/21 2,540 2,540 2,490 2,500 24,100
2000/09/20 2,520 2,530 2,490 2,500 17,000
2000/09/19 2,500 2,540 2,450 2,520 45,400
2000/09/18 2,565 2,565 2,490 2,500 29,100
2000/09/14 2,500 2,530 2,485 2,530 21,300
2000/09/13 2,450 2,470 2,420 2,450 27,300
2000/09/12 2,440 2,450 2,400 2,430 9,800
2000/09/11 2,550 2,560 2,350 2,350 26,600
2000/09/08 2,585 2,590 2,540 2,560 33,300
2000/09/07 2,500 2,550 2,500 2,550 26,900
2000/09/06 2,550 2,550 2,470 2,490 20,400
2000/09/05 2,580 2,590 2,480 2,560 6,100
2000/09/04 2,600 2,600 2,500 2,550 7,800
2000/09/01 2,510 2,550 2,500 2,520 21,400
2000/08/31 2,465 2,500 2,450 2,500 18,100
2000/08/30 2,450 2,480 2,450 2,465 2,700
2000/08/29 2,450 2,500 2,450 2,460 17,400
2000/08/28 2,500 2,540 2,480 2,480 8,100
2000/08/25 2,540 2,540 2,495 2,500 45,000
2000/08/24 2,595 2,595 2,515 2,540 11,300
2000/08/23 2,620 2,625 2,560 2,610 23,100
2000/08/22 2,640 2,650 2,600 2,620 12,700
2000/08/21 2,690 2,690 2,590 2,590 19,000
2000/08/18 2,580 2,700 2,520 2,690 32,700
2000/08/17 2,580 2,580 2,500 2,540 17,500
2000/08/16 2,515 2,550 2,490 2,550 20,500
2000/08/15 2,410 2,520 2,410 2,500 13,700
2000/08/14 2,500 2,500 2,400 2,445 13,600
2000/08/11 2,545 2,545 2,440 2,485 12,100
2000/08/10 2,345 2,490 2,345 2,490 16,800
2000/08/09 2,370 2,370 2,335 2,335 20,600
2000/08/08 2,360 2,360 2,315 2,340 15,000
2000/08/07 2,360 2,380 2,305 2,380 20,000
2000/08/04 2,390 2,430 2,350 2,355 31,400
2000/08/03 2,450 2,450 2,370 2,370 24,100
2000/08/02 2,540 2,540 2,510 2,530 39,900
2000/08/01 2,460 2,500 2,460 2,500 20,900
2000/07/31 2,420 2,450 2,350 2,420 107,000
2000/07/28 2,695 2,695 2,500 2,500 25,000
2000/07/27 2,725 2,725 2,690 2,690 12,000
2000/07/26 2,705 2,720 2,700 2,720 48,000
2000/07/25 2,725 2,725 2,680 2,700 27,000
2000/07/24 2,720 2,725 2,650 2,720 80,000
2000/07/21 2,730 2,730 2,680 2,680 45,000
2000/07/19 2,605 2,630 2,605 2,625 20,000
2000/07/18 2,700 2,705 2,665 2,665 29,000
2000/07/17 2,595 2,730 2,595 2,720 17,000
2000/07/14 2,730 2,730 2,670 2,675 34,000
2000/07/13 2,700 2,730 2,655 2,730 33,000
2000/07/12 2,705 2,720 2,690 2,700 43,000
2000/07/11 2,730 2,730 2,700 2,700 40,000
2000/07/10 2,740 2,740 2,700 2,730 44,000
2000/07/07 2,600 2,720 2,565 2,700 46,000
2000/07/06 2,600 2,615 2,560 2,590 28,000
2000/07/05 2,645 2,645 2,600 2,600 13,000
2000/07/04 2,605 2,650 2,605 2,605 13,000
2000/07/03 2,565 2,645 2,495 2,645 46,000
2000/06/30 2,460 2,500 2,435 2,485 14,000
2000/06/29 2,460 2,480 2,460 2,460 10,000
2000/06/28 2,435 2,465 2,435 2,450 8,000
2000/06/27 2,495 2,495 2,435 2,435 5,000
2000/06/26 2,430 2,470 2,430 2,455 8,000
2000/06/23 2,530 2,530 2,420 2,420 11,000
2000/06/22 2,555 2,585 2,475 2,490 22,000
2000/06/21 2,600 2,600 2,555 2,560 10,000
2000/06/20 2,605 2,620 2,560 2,605 14,000
2000/06/19 2,610 2,610 2,600 2,610 16,000
2000/06/16 2,620 2,630 2,610 2,610 22,000
2000/06/15 2,555 2,620 2,550 2,620 32,000
2000/06/14 2,690 2,700 2,515 2,515 27,000
2000/06/13 2,630 2,655 2,630 2,650 40,000
2000/06/12 2,670 2,670 2,610 2,610 11,000
2000/06/09 2,700 2,710 2,690 2,700 63,000
2000/06/08 2,710 2,730 2,680 2,690 43,000
2000/06/07 2,720 2,720 2,690 2,710 136,000
2000/06/06 2,580 2,750 2,580 2,710 118,000
2000/06/05 2,630 2,650 2,615 2,620 117,000
2000/06/02 2,540 2,640 2,520 2,590 147,000
2000/06/01 2,535 2,535 2,485 2,500 96,000
2000/05/31 2,280 2,600 2,280 2,525 339,000
2000/05/30 2,360 2,360 2,210 2,300 21,000
2000/05/29 2,410 2,410 2,360 2,360 27,000
2000/05/26 2,390 2,415 2,370 2,415 49,000
2000/05/25 2,395 2,450 2,340 2,400 67,000
2000/05/24 2,110 2,250 2,110 2,245 24,000
2000/05/23 2,135 2,180 2,120 2,155 34,000
2000/05/22 2,105 2,150 2,105 2,135 24,000
2000/05/19 2,320 2,320 2,240 2,265 34,000
2000/05/18 2,465 2,465 2,330 2,340 10,000
2000/05/17 2,515 2,520 2,450 2,465 17,000
2000/05/16 2,480 2,540 2,400 2,520 120,000
2000/05/15 2,210 2,440 2,200 2,440 93,000
2000/05/12 2,145 2,210 2,145 2,210 26,000
2000/05/11 2,150 2,170 2,130 2,130 16,000
2000/05/10 2,150 2,195 2,130 2,160 16,000
2000/05/09 2,185 2,215 2,150 2,165 25,000
2000/05/08 2,135 2,200 2,130 2,190 22,000
2000/05/02 2,155 2,155 2,100 2,130 30,000
2000/05/01 2,140 2,140 2,105 2,135 8,000
2000/04/28 2,035 2,100 2,010 2,100 30,000
2000/04/27 2,130 2,130 2,100 2,100 12,000
2000/04/26 2,170 2,170 2,100 2,130 16,000
2000/04/25 2,240 2,250 2,200 2,250 28,000
2000/04/24 2,185 2,250 2,140 2,210 15,000
2000/04/21 2,140 2,180 2,100 2,180 25,000
2000/04/20 2,040 2,140 2,040 2,140 20,000
2000/04/19 1,980 2,000 1,950 1,980 24,000
2000/04/18 2,120 2,120 1,890 1,890 76,000
2000/04/17 1,810 1,960 1,810 1,820 48,000
2000/04/14 2,150 2,195 2,100 2,100 30,000
2000/04/13 2,225 2,225 2,180 2,180 41,000
2000/04/12 2,240 2,250 2,220 2,220 22,000
2000/04/11 2,200 2,205 2,200 2,200 6,000
2000/04/10 2,230 2,230 2,180 2,180 10,000
2000/04/07 2,180 2,220 2,180 2,180 17,000
2000/04/06 2,240 2,250 2,200 2,200 14,000
2000/04/05 2,250 2,285 2,200 2,280 21,000
2000/04/04 2,330 2,330 2,270 2,290 22,000
2000/04/03 2,280 2,330 2,280 2,330 33,000
2000/03/31 2,330 2,330 2,260 2,300 53,000
2000/03/30 2,395 2,410 2,100 2,250 73,000
2000/03/29 2,315 2,410 2,300 2,400 31,000
2000/03/28 2,370 2,370 2,150 2,195 36,000
2000/03/28 1 -> 1.20 分割
2000/03/27 2,745 2,850 2,700 2,850 52,000
2000/03/24 2,840 2,840 2,660 2,745 35,000
2000/03/23 2,745 2,830 2,730 2,800 188,000
2000/03/22 2,750 2,840 2,750 2,750 24,000
2000/03/21 2,855 2,855 2,700 2,700 30,000
2000/03/17 2,805 2,900 2,800 2,860 52,000
2000/03/16 2,755 2,780 2,670 2,780 7,000
2000/03/15 2,730 2,750 2,660 2,750 6,000
2000/03/14 2,720 2,780 2,650 2,730 35,000
2000/03/13 2,895 2,895 2,600 2,720 35,000
2000/03/10 2,890 2,950 2,880 2,890 21,000
2000/03/09 3,030 3,150 2,890 2,890 40,000
2000/03/08 2,900 3,000 2,900 3,000 12,000
2000/03/07 2,950 2,950 2,900 2,940 48,000
2000/03/06 3,200 3,290 3,050 3,050 135,000
2000/03/03 2,915 3,160 2,880 3,160 82,000
2000/03/02 2,940 2,940 2,870 2,900 17,000
2000/03/01 2,900 2,980 2,860 2,860 46,000
2000/02/29 2,925 2,925 2,850 2,895 21,000
2000/02/28 2,995 3,000 2,760 2,800 32,000
2000/02/25 3,080 3,120 3,050 3,100 87,000
2000/02/24 3,170 3,200 3,000 3,180 145,000
2000/02/23 2,895 3,220 2,870 3,120 241,000
2000/02/22 2,700 2,950 2,680 2,935 106,000
2000/02/21 2,650 2,725 2,650 2,720 85,000
2000/02/18 2,700 2,700 2,635 2,660 35,000
2000/02/17 2,700 2,710 2,600 2,620 65,000
2000/02/16 2,605 2,725 2,605 2,700 144,000
2000/02/15 2,460 2,570 2,460 2,570 59,000
2000/02/14 2,300 2,540 2,290 2,500 94,000
2000/02/10 2,260 2,300 2,260 2,300 22,000
2000/02/09 2,305 2,340 2,280 2,340 18,000
2000/02/08 2,285 2,300 2,285 2,290 16,000
2000/02/07 2,330 2,340 2,280 2,280 11,000
2000/02/04 2,325 2,390 2,315 2,325 12,000
2000/02/03 2,540 2,540 2,350 2,400 36,000
2000/02/02 2,550 2,560 2,480 2,480 43,000
2000/02/01 2,280 2,490 2,280 2,480 63,000
2000/01/31 2,200 2,240 2,200 2,240 16,000
2000/01/28 2,170 2,200 2,150 2,200 23,000
2000/01/27 2,200 2,200 2,170 2,170 9,000
2000/01/26 2,220 2,250 2,200 2,200 15,000
2000/01/25 2,250 2,250 2,200 2,220 6,000
2000/01/24 2,180 2,210 2,180 2,210 9,000
2000/01/21 2,140 2,200 2,140 2,175 18,000
2000/01/20 2,325 2,325 2,280 2,300 31,000
2000/01/19 2,365 2,365 2,340 2,345 17,000
2000/01/18 2,450 2,450 2,360 2,400 11,000
2000/01/17 2,410 2,440 2,410 2,440 25,000
2000/01/14 2,400 2,400 2,300 2,310 40,000
2000/01/13 2,340 2,390 2,340 2,360 26,000
2000/01/12 2,300 2,330 2,275 2,300 16,000
2000/01/11 2,200 2,300 2,200 2,265 28,000
2000/01/07 2,200 2,205 2,180 2,200 50,000
2000/01/06 2,200 2,360 2,140 2,360 41,000
2000/01/05 2,180 2,190 2,100 2,100 19,000
2000/01/04 2,250 2,280 2,210 2,260 14,000

このページの先頭へ