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 |