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
2001/12/28 1,899 1,948 1,899 1,948 8,400
2001/12/27 1,851 1,889 1,850 1,889 9,900
2001/12/26 1,850 1,880 1,848 1,851 3,900
2001/12/25 1,909 1,909 1,886 1,890 24,100
2001/12/21 1,764 1,849 1,750 1,849 22,400
2001/12/20 1,780 1,789 1,751 1,751 27,300
2001/12/19 1,805 1,814 1,767 1,785 30,600
2001/12/18 1,840 1,840 1,806 1,815 18,800
2001/12/17 1,821 1,860 1,820 1,834 17,500
2001/12/14 1,828 1,884 1,826 1,874 36,400
2001/12/13 1,898 1,898 1,881 1,888 16,700
2001/12/12 1,890 1,890 1,882 1,883 17,100
2001/12/11 1,908 1,908 1,861 1,880 17,400
2001/12/10 1,892 1,901 1,872 1,878 18,800
2001/12/07 1,880 1,900 1,860 1,862 18,900
2001/12/06 1,930 1,930 1,880 1,926 10,100
2001/12/05 1,920 1,920 1,880 1,916 19,500
2001/12/04 1,880 1,892 1,875 1,878 14,600
2001/12/03 1,910 1,917 1,860 1,879 9,300
2001/11/30 1,907 1,907 1,882 1,882 11,800
2001/11/29 1,900 1,920 1,900 1,907 10,600
2001/11/28 1,950 1,965 1,923 1,928 49,000
2001/11/27 2,010 2,010 1,960 1,980 42,000
2001/11/26 1,979 2,010 1,960 2,000 47,700
2001/11/22 1,950 1,980 1,926 1,980 25,600
2001/11/21 1,911 1,943 1,911 1,935 19,300
2001/11/20 1,969 1,971 1,880 1,910 23,100
2001/11/19 1,957 1,970 1,950 1,955 9,100
2001/11/16 1,940 1,964 1,940 1,959 34,900
2001/11/15 1,951 1,954 1,941 1,948 30,800
2001/11/14 1,960 1,960 1,911 1,921 8,800
2001/11/13 1,896 1,900 1,866 1,900 8,100
2001/11/12 1,918 1,918 1,847 1,887 64,300
2001/11/09 2,000 2,000 1,918 1,919 17,900
2001/11/08 2,030 2,040 1,991 2,000 17,100
2001/11/07 2,040 2,040 1,950 2,030 26,300
2001/11/06 2,045 2,045 2,010 2,015 10,800
2001/11/05 2,010 2,050 2,005 2,045 8,600
2001/11/02 2,045 2,050 2,000 2,010 38,000
2001/11/01 2,040 2,050 2,010 2,020 26,800
2001/10/31 2,010 2,040 2,005 2,020 19,700
2001/10/30 2,080 2,080 1,991 2,030 20,400
2001/10/29 2,105 2,140 2,060 2,075 16,700
2001/10/26 2,100 2,100 2,055 2,065 33,800
2001/10/25 2,080 2,120 2,055 2,100 94,600
2001/10/24 1,980 2,100 1,970 2,080 77,000
2001/10/23 1,920 1,978 1,916 1,978 36,100
2001/10/22 1,890 1,900 1,883 1,900 29,500
2001/10/19 1,926 1,926 1,855 1,876 45,800
2001/10/18 1,922 1,930 1,910 1,930 31,400
2001/10/17 1,920 1,920 1,905 1,920 34,000
2001/10/16 1,925 1,925 1,904 1,920 36,700
2001/10/15 1,925 1,926 1,885 1,925 13,500
2001/10/12 1,920 1,950 1,905 1,926 22,700
2001/10/11 1,920 1,920 1,890 1,920 48,300
2001/10/10 1,922 1,930 1,864 1,864 88,700
2001/10/09 1,980 1,981 1,921 1,922 36,800
2001/10/05 2,050 2,050 1,976 2,020 54,300
2001/10/04 2,050 2,060 1,995 1,999 131,900
2001/10/03 1,981 1,999 1,917 1,920 22,200
2001/10/02 2,000 2,030 1,920 1,921 25,500
2001/10/01 2,040 2,050 1,980 1,990 39,800
2001/09/28 2,040 2,040 1,961 1,965 33,400
2001/09/27 2,020 2,020 1,990 2,020 29,800
2001/09/26 1,956 1,990 1,949 1,990 24,900
2001/09/25 1,999 1,999 1,939 1,956 8,500
2001/09/21 1,839 1,848 1,805 1,810 15,200
2001/09/20 1,847 1,870 1,819 1,852 15,700
2001/09/19 1,800 1,830 1,799 1,817 25,500
2001/09/18 1,800 1,820 1,780 1,780 21,500
2001/09/17 1,850 1,851 1,800 1,814 25,500
2001/09/14 1,854 1,878 1,850 1,865 36,800
2001/09/13 1,810 1,816 1,810 1,816 14,600
2001/09/12 1,815 1,815 1,815 1,815 2,100
2001/09/11 1,960 1,969 1,910 1,965 14,400
2001/09/10 1,967 1,991 1,955 1,955 7,000
2001/09/07 2,010 2,030 1,960 1,967 7,500
2001/09/06 2,005 2,060 2,005 2,060 15,500
2001/09/05 2,015 2,015 1,990 2,005 23,500
2001/09/04 2,045 2,050 2,005 2,015 26,500
2001/09/03 2,100 2,105 1,960 2,005 15,000
2001/08/31 2,040 2,200 2,040 2,135 19,600
2001/08/30 2,220 2,255 2,180 2,200 34,300
2001/08/29 2,300 2,310 2,220 2,220 15,900
2001/08/28 2,305 2,305 2,260 2,280 16,000
2001/08/27 2,335 2,335 2,295 2,300 16,800
2001/08/24 2,335 2,335 2,300 2,315 10,800
2001/08/23 2,320 2,340 2,315 2,315 9,600
2001/08/22 2,315 2,335 2,275 2,315 12,300
2001/08/21 2,300 2,320 2,300 2,315 9,700
2001/08/20 2,330 2,330 2,310 2,325 9,600
2001/08/17 2,315 2,360 2,260 2,355 34,700
2001/08/16 2,340 2,340 2,310 2,310 21,000
2001/08/15 2,310 2,350 2,290 2,340 37,300
2001/08/14 2,290 2,320 2,210 2,305 24,100
2001/08/13 2,230 2,300 2,230 2,280 24,500
2001/08/10 2,195 2,280 2,195 2,280 22,600
2001/08/09 2,285 2,285 2,220 2,255 18,800
2001/08/08 2,265 2,275 2,250 2,275 28,400
2001/08/07 2,260 2,290 2,200 2,245 22,200
2001/08/06 2,280 2,280 2,220 2,260 23,100
2001/08/03 2,300 2,300 2,255 2,275 21,100
2001/08/02 2,235 2,275 2,235 2,270 28,900
2001/08/01 2,260 2,260 2,235 2,240 13,300
2001/07/31 2,220 2,235 2,210 2,225 19,200
2001/07/30 2,215 2,250 2,155 2,210 23,500
2001/07/27 2,245 2,250 2,205 2,215 10,400
2001/07/26 2,190 2,265 2,190 2,250 28,400
2001/07/25 2,235 2,235 2,210 2,215 27,700
2001/07/24 2,155 2,240 2,070 2,235 22,300
2001/07/23 2,250 2,250 2,200 2,230 16,600
2001/07/19 2,250 2,250 2,190 2,250 18,500
2001/07/18 2,340 2,340 2,280 2,280 7,200
2001/07/17 2,335 2,335 2,320 2,325 18,800
2001/07/16 2,345 2,345 2,320 2,335 34,700
2001/07/13 2,350 2,365 2,330 2,335 37,800
2001/07/12 2,335 2,350 2,300 2,350 11,500
2001/07/11 2,350 2,350 2,295 2,330 13,300
2001/07/10 2,440 2,440 2,360 2,390 1,900
2001/07/09 2,410 2,440 2,380 2,440 65,900
2001/07/06 2,440 2,455 2,400 2,440 69,800
2001/07/05 2,425 2,430 2,415 2,430 14,900
2001/07/04 2,470 2,470 2,400 2,410 21,500
2001/07/03 2,405 2,470 2,405 2,470 22,800
2001/07/02 2,500 2,500 2,400 2,405 22,500
2001/06/29 2,440 2,490 2,420 2,490 78,200
2001/06/28 2,400 2,425 2,400 2,425 15,500
2001/06/27 2,445 2,450 2,400 2,450 28,200
2001/06/26 2,410 2,450 2,400 2,440 17,400
2001/06/25 2,420 2,420 2,380 2,405 18,500
2001/06/22 2,420 2,425 2,400 2,420 54,600
2001/06/21 2,405 2,440 2,405 2,410 31,400
2001/06/20 2,475 2,475 2,380 2,395 15,500
2001/06/19 2,410 2,440 2,365 2,440 41,800
2001/06/18 2,395 2,415 2,390 2,410 38,400
2001/06/15 2,310 2,395 2,305 2,355 31,000
2001/06/14 2,295 2,380 2,295 2,355 48,800
2001/06/13 2,310 2,375 2,285 2,360 12,700
2001/06/12 2,450 2,450 2,260 2,260 31,200
2001/06/11 2,395 2,450 2,360 2,450 34,900
2001/06/08 2,335 2,380 2,280 2,360 80,200
2001/06/07 2,360 2,360 2,305 2,335 45,700
2001/06/06 2,355 2,380 2,315 2,345 22,900
2001/06/05 2,400 2,400 2,380 2,380 38,500
2001/06/04 2,425 2,425 2,380 2,405 11,600
2001/06/01 2,415 2,450 2,410 2,425 17,500
2001/05/31 2,430 2,455 2,380 2,415 31,500
2001/05/30 2,495 2,495 2,460 2,465 26,200
2001/05/29 2,500 2,505 2,460 2,500 10,100
2001/05/28 2,530 2,540 2,470 2,470 9,400
2001/05/25 2,535 2,535 2,500 2,500 38,000
2001/05/24 2,480 2,500 2,460 2,460 36,400
2001/05/23 2,600 2,600 2,560 2,560 30,500
2001/05/22 2,600 2,660 2,590 2,600 90,100
2001/05/21 2,605 2,640 2,580 2,585 87,100
2001/05/18 2,520 2,630 2,520 2,600 194,700
2001/05/17 2,435 2,510 2,435 2,510 153,100
2001/05/16 2,445 2,495 2,420 2,435 61,100
2001/05/15 2,425 2,485 2,380 2,435 118,700
2001/05/14 2,335 2,425 2,330 2,415 68,800
2001/05/11 2,300 2,340 2,280 2,330 21,700
2001/05/10 2,300 2,330 2,285 2,300 18,700
2001/05/09 2,300 2,305 2,260 2,300 13,800
2001/05/08 2,300 2,345 2,290 2,300 13,700
2001/05/07 2,380 2,380 2,290 2,345 34,400
2001/05/02 2,345 2,380 2,305 2,380 60,600
2001/05/01 2,230 2,385 2,225 2,345 44,700
2001/04/27 2,215 2,250 2,195 2,225 41,900
2001/04/26 2,120 2,240 2,115 2,215 84,500
2001/04/25 2,100 2,110 2,060 2,085 42,200
2001/04/24 2,095 2,095 2,070 2,075 5,000
2001/04/23 2,090 2,100 2,085 2,100 13,100
2001/04/20 2,095 2,095 2,060 2,075 26,700
2001/04/19 2,110 2,130 2,070 2,080 11,000
2001/04/18 2,130 2,150 2,090 2,090 13,300
2001/04/17 2,115 2,115 2,070 2,115 5,200
2001/04/16 2,100 2,110 2,095 2,095 16,100
2001/04/13 2,080 2,110 2,060 2,100 15,000
2001/04/12 2,100 2,120 2,070 2,120 19,400
2001/04/11 2,095 2,100 2,040 2,070 9,500
2001/04/10 2,100 2,100 2,030 2,060 10,100
2001/04/09 2,150 2,150 2,060 2,060 8,600
2001/04/06 2,185 2,190 2,155 2,165 84,500
2001/04/05 2,135 2,180 2,105 2,165 22,100
2001/04/04 2,135 2,160 2,080 2,140 38,400
2001/04/03 2,105 2,140 2,080 2,140 17,300
2001/04/02 2,125 2,125 2,080 2,105 17,300
2001/03/30 2,145 2,170 2,080 2,150 80,600
2001/03/29 2,080 2,150 2,080 2,150 59,000
2001/03/28 2,000 2,090 1,988 2,080 18,600
2001/03/27 2,000 2,030 1,977 2,000 40,900
2001/03/26 2,160 2,160 1,981 2,030 60,500
2001/03/23 2,090 2,090 2,000 2,000 18,600
2001/03/22 2,050 2,090 1,960 2,090 42,800
2001/03/21 1,891 2,110 1,880 2,090 105,500
2001/03/19 1,850 1,869 1,831 1,831 29,500
2001/03/16 1,910 1,910 1,850 1,881 21,700
2001/03/15 1,900 1,900 1,816 1,835 22,300
2001/03/14 1,900 1,915 1,890 1,905 52,800
2001/03/13 1,861 1,885 1,720 1,881 29,000
2001/03/12 1,914 1,930 1,861 1,861 14,000
2001/03/09 2,010 2,010 1,885 1,900 84,700
2001/03/08 1,980 1,999 1,945 1,949 26,600
2001/03/07 1,972 1,972 1,950 1,961 40,700
2001/03/06 1,900 1,972 1,900 1,970 30,500
2001/03/05 1,800 1,958 1,800 1,956 134,900
2001/03/02 1,900 1,937 1,865 1,890 91,300
2001/03/01 1,841 1,930 1,820 1,899 122,900
2001/02/28 1,890 1,930 1,851 1,851 336,500
2001/02/27 1,900 1,951 1,900 1,901 182,100
2001/02/26 1,901 1,940 1,898 1,925 135,200
2001/02/23 1,916 1,990 1,916 1,960 44,600
2001/02/22 2,000 2,000 1,940 1,978 94,400
2001/02/21 2,020 2,030 1,960 1,980 138,800
2001/02/20 1,910 1,995 1,905 1,960 168,900
2001/02/19 1,865 1,865 1,843 1,850 71,600
2001/02/16 1,800 1,811 1,790 1,805 68,400
2001/02/15 1,799 1,804 1,797 1,800 67,000
2001/02/14 1,824 1,824 1,781 1,781 14,100
2001/02/13 1,840 1,847 1,825 1,825 11,000
2001/02/09 1,870 1,880 1,860 1,870 35,000
2001/02/08 1,885 1,885 1,850 1,867 13,100
2001/02/07 1,870 1,887 1,860 1,885 11,400
2001/02/06 1,910 1,910 1,810 1,850 13,500
2001/02/05 1,836 1,920 1,742 1,895 16,400
2001/02/02 1,910 1,910 1,896 1,896 3,600
2001/02/01 1,931 1,931 1,902 1,920 30,700
2001/01/31 1,930 1,930 1,901 1,901 12,200
2001/01/30 1,912 1,918 1,910 1,918 22,700
2001/01/29 1,944 1,950 1,930 1,950 54,600
2001/01/26 1,949 1,949 1,936 1,944 21,300
2001/01/25 1,979 1,979 1,943 1,949 20,200
2001/01/24 1,901 1,949 1,901 1,949 10,100
2001/01/23 1,929 1,930 1,900 1,930 29,000
2001/01/22 1,910 1,929 1,900 1,929 24,700
2001/01/19 1,810 1,899 1,800 1,890 54,200
2001/01/18 1,760 1,780 1,750 1,780 29,300
2001/01/17 1,695 1,725 1,672 1,725 37,400
2001/01/16 1,650 1,680 1,647 1,662 58,900
2001/01/15 1,620 1,630 1,580 1,624 56,000
2001/01/12 1,530 1,619 1,527 1,605 99,800
2001/01/11 1,510 1,540 1,495 1,500 76,900
2001/01/10 1,600 1,600 1,520 1,570 56,300
2001/01/09 1,691 1,700 1,617 1,617 50,500
2001/01/05 1,800 1,800 1,685 1,750 83,000
2001/01/04 1,850 1,850 1,800 1,820 12,100

このページの先頭へ