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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,400 | 1,406 | 1,360 | 1,381 | 19,900 |
| 2002/12/27 | 1,389 | 1,421 | 1,386 | 1,406 | 26,300 |
| 2002/12/26 | 1,349 | 1,391 | 1,349 | 1,384 | 36,200 |
| 2002/12/25 | 1,347 | 1,347 | 1,331 | 1,331 | 39,300 |
| 2002/12/24 | 1,325 | 1,330 | 1,300 | 1,319 | 30,300 |
| 2002/12/20 | 1,270 | 1,300 | 1,270 | 1,286 | 30,100 |
| 2002/12/19 | 1,286 | 1,300 | 1,256 | 1,277 | 62,900 |
| 2002/12/18 | 1,339 | 1,345 | 1,284 | 1,286 | 32,900 |
| 2002/12/17 | 1,305 | 1,348 | 1,303 | 1,334 | 31,800 |
| 2002/12/16 | 1,340 | 1,340 | 1,299 | 1,299 | 35,400 |
| 2002/12/13 | 1,321 | 1,350 | 1,301 | 1,326 | 80,900 |
| 2002/12/12 | 1,356 | 1,375 | 1,340 | 1,340 | 16,200 |
| 2002/12/11 | 1,380 | 1,392 | 1,330 | 1,336 | 33,300 |
| 2002/12/10 | 1,350 | 1,361 | 1,340 | 1,340 | 40,500 |
| 2002/12/09 | 1,405 | 1,416 | 1,373 | 1,374 | 29,100 |
| 2002/12/06 | 1,450 | 1,450 | 1,408 | 1,408 | 59,400 |
| 2002/12/05 | 1,487 | 1,487 | 1,432 | 1,450 | 28,500 |
| 2002/12/04 | 1,469 | 1,469 | 1,401 | 1,447 | 28,200 |
| 2002/12/03 | 1,470 | 1,471 | 1,449 | 1,457 | 22,500 |
| 2002/12/02 | 1,445 | 1,520 | 1,400 | 1,490 | 83,300 |
| 2002/11/29 | 1,468 | 1,475 | 1,430 | 1,445 | 40,400 |
| 2002/11/28 | 1,430 | 1,472 | 1,430 | 1,463 | 30,800 |
| 2002/11/27 | 1,396 | 1,463 | 1,396 | 1,413 | 30,900 |
| 2002/11/26 | 1,490 | 1,497 | 1,419 | 1,432 | 16,200 |
| 2002/11/25 | 1,435 | 1,496 | 1,435 | 1,496 | 38,000 |
| 2002/11/22 | 1,430 | 1,439 | 1,406 | 1,430 | 24,900 |
| 2002/11/21 | 1,383 | 1,417 | 1,383 | 1,406 | 40,600 |
| 2002/11/20 | 1,300 | 1,385 | 1,295 | 1,364 | 46,600 |
| 2002/11/19 | 1,386 | 1,388 | 1,298 | 1,300 | 49,000 |
| 2002/11/18 | 1,426 | 1,430 | 1,365 | 1,390 | 73,800 |
| 2002/11/15 | 1,444 | 1,459 | 1,434 | 1,446 | 24,600 |
| 2002/11/14 | 1,481 | 1,481 | 1,422 | 1,424 | 26,100 |
| 2002/11/13 | 1,500 | 1,500 | 1,480 | 1,480 | 35,900 |
| 2002/11/12 | 1,510 | 1,510 | 1,480 | 1,494 | 61,700 |
| 2002/11/11 | 1,559 | 1,572 | 1,510 | 1,510 | 42,300 |
| 2002/11/08 | 1,592 | 1,624 | 1,552 | 1,558 | 44,700 |
| 2002/11/07 | 1,635 | 1,661 | 1,635 | 1,650 | 17,400 |
| 2002/11/06 | 1,690 | 1,690 | 1,651 | 1,665 | 22,000 |
| 2002/11/05 | 1,638 | 1,690 | 1,632 | 1,690 | 51,800 |
| 2002/11/01 | 1,610 | 1,640 | 1,610 | 1,628 | 11,800 |
| 2002/10/31 | 1,650 | 1,652 | 1,638 | 1,640 | 30,200 |
| 2002/10/30 | 1,648 | 1,650 | 1,636 | 1,650 | 25,400 |
| 2002/10/29 | 1,649 | 1,650 | 1,643 | 1,644 | 23,900 |
| 2002/10/28 | 1,610 | 1,630 | 1,600 | 1,630 | 41,800 |
| 2002/10/25 | 1,589 | 1,629 | 1,550 | 1,625 | 84,300 |
| 2002/10/24 | 1,480 | 1,529 | 1,450 | 1,529 | 77,600 |
| 2002/10/23 | 1,450 | 1,488 | 1,430 | 1,474 | 38,800 |
| 2002/10/22 | 1,500 | 1,500 | 1,420 | 1,431 | 19,000 |
| 2002/10/21 | 1,500 | 1,500 | 1,490 | 1,495 | 24,800 |
| 2002/10/18 | 1,500 | 1,500 | 1,482 | 1,485 | 8,800 |
| 2002/10/17 | 1,500 | 1,510 | 1,460 | 1,466 | 11,200 |
| 2002/10/16 | 1,506 | 1,514 | 1,500 | 1,505 | 35,600 |
| 2002/10/15 | 1,480 | 1,490 | 1,461 | 1,486 | 26,000 |
| 2002/10/11 | 1,494 | 1,494 | 1,431 | 1,433 | 52,300 |
| 2002/10/10 | 1,422 | 1,440 | 1,389 | 1,409 | 67,800 |
| 2002/10/09 | 1,462 | 1,490 | 1,462 | 1,462 | 48,100 |
| 2002/10/08 | 1,539 | 1,539 | 1,450 | 1,522 | 15,500 |
| 2002/10/07 | 1,597 | 1,600 | 1,560 | 1,569 | 13,700 |
| 2002/10/04 | 1,576 | 1,625 | 1,576 | 1,625 | 15,200 |
| 2002/10/03 | 1,630 | 1,634 | 1,627 | 1,627 | 38,600 |
| 2002/10/02 | 1,634 | 1,639 | 1,624 | 1,629 | 35,200 |
| 2002/10/01 | 1,599 | 1,614 | 1,599 | 1,614 | 27,700 |
| 2002/09/30 | 1,645 | 1,645 | 1,613 | 1,624 | 39,700 |
| 2002/09/27 | 1,620 | 1,635 | 1,618 | 1,635 | 33,600 |
| 2002/09/26 | 1,600 | 1,600 | 1,580 | 1,592 | 23,300 |
| 2002/09/25 | 1,640 | 1,640 | 1,573 | 1,588 | 32,000 |
| 2002/09/24 | 1,605 | 1,610 | 1,596 | 1,605 | 43,000 |
| 2002/09/20 | 1,585 | 1,616 | 1,580 | 1,600 | 113,000 |
| 2002/09/19 | 1,611 | 1,640 | 1,590 | 1,596 | 68,900 |
| 2002/09/18 | 1,629 | 1,629 | 1,595 | 1,618 | 59,000 |
| 2002/09/17 | 1,622 | 1,629 | 1,586 | 1,629 | 71,800 |
| 2002/09/13 | 1,600 | 1,623 | 1,591 | 1,623 | 140,100 |
| 2002/09/12 | 1,639 | 1,639 | 1,619 | 1,630 | 63,300 |
| 2002/09/11 | 1,649 | 1,650 | 1,639 | 1,639 | 47,600 |
| 2002/09/10 | 1,659 | 1,660 | 1,647 | 1,651 | 42,400 |
| 2002/09/09 | 1,653 | 1,653 | 1,644 | 1,648 | 25,800 |
| 2002/09/06 | 1,649 | 1,654 | 1,622 | 1,639 | 40,400 |
| 2002/09/05 | 1,649 | 1,649 | 1,620 | 1,636 | 47,100 |
| 2002/09/04 | 1,620 | 1,628 | 1,605 | 1,619 | 74,100 |
| 2002/09/03 | 1,651 | 1,657 | 1,632 | 1,634 | 29,500 |
| 2002/09/02 | 1,680 | 1,681 | 1,651 | 1,677 | 22,900 |
| 2002/08/30 | 1,677 | 1,677 | 1,649 | 1,677 | 27,500 |
| 2002/08/29 | 1,642 | 1,661 | 1,642 | 1,650 | 30,300 |
| 2002/08/28 | 1,705 | 1,706 | 1,681 | 1,681 | 24,300 |
| 2002/08/27 | 1,728 | 1,738 | 1,703 | 1,705 | 54,200 |
| 2002/08/26 | 1,736 | 1,754 | 1,736 | 1,748 | 35,900 |
| 2002/08/23 | 1,770 | 1,770 | 1,736 | 1,736 | 19,400 |
| 2002/08/22 | 1,757 | 1,757 | 1,746 | 1,748 | 24,600 |
| 2002/08/21 | 1,751 | 1,784 | 1,751 | 1,757 | 28,500 |
| 2002/08/20 | 1,772 | 1,785 | 1,762 | 1,765 | 24,200 |
| 2002/08/19 | 1,780 | 1,780 | 1,765 | 1,778 | 16,800 |
| 2002/08/16 | 1,800 | 1,801 | 1,778 | 1,778 | 14,600 |
| 2002/08/15 | 1,800 | 1,800 | 1,782 | 1,792 | 14,600 |
| 2002/08/14 | 1,754 | 1,802 | 1,754 | 1,800 | 19,600 |
| 2002/08/13 | 1,780 | 1,786 | 1,766 | 1,766 | 22,400 |
| 2002/08/12 | 1,805 | 1,805 | 1,781 | 1,781 | 26,500 |
| 2002/08/09 | 1,810 | 1,815 | 1,794 | 1,805 | 58,000 |
| 2002/08/08 | 1,781 | 1,799 | 1,781 | 1,784 | 36,700 |
| 2002/08/07 | 1,794 | 1,800 | 1,776 | 1,782 | 53,600 |
| 2002/08/06 | 1,788 | 1,809 | 1,771 | 1,785 | 51,400 |
| 2002/08/05 | 1,790 | 1,791 | 1,783 | 1,788 | 36,500 |
| 2002/08/02 | 1,800 | 1,801 | 1,781 | 1,791 | 42,400 |
| 2002/08/01 | 1,840 | 1,840 | 1,799 | 1,809 | 50,700 |
| 2002/07/31 | 1,835 | 1,840 | 1,796 | 1,810 | 34,100 |
| 2002/07/30 | 1,835 | 1,840 | 1,801 | 1,820 | 25,300 |
| 2002/07/29 | 1,799 | 1,860 | 1,770 | 1,860 | 68,200 |
| 2002/07/26 | 1,765 | 1,800 | 1,765 | 1,800 | 41,900 |
| 2002/07/25 | 1,825 | 1,825 | 1,762 | 1,768 | 35,500 |
| 2002/07/24 | 1,781 | 1,786 | 1,765 | 1,765 | 26,100 |
| 2002/07/23 | 1,790 | 1,810 | 1,780 | 1,781 | 45,300 |
| 2002/07/22 | 1,795 | 1,806 | 1,790 | 1,800 | 40,900 |
| 2002/07/19 | 1,800 | 1,800 | 1,789 | 1,795 | 33,900 |
| 2002/07/18 | 1,809 | 1,811 | 1,790 | 1,803 | 58,100 |
| 2002/07/17 | 1,795 | 1,805 | 1,791 | 1,795 | 49,100 |
| 2002/07/16 | 1,794 | 1,816 | 1,794 | 1,805 | 42,900 |
| 2002/07/15 | 1,792 | 1,799 | 1,790 | 1,794 | 35,700 |
| 2002/07/12 | 1,796 | 1,807 | 1,796 | 1,800 | 13,400 |
| 2002/07/11 | 1,792 | 1,801 | 1,792 | 1,792 | 27,500 |
| 2002/07/10 | 1,815 | 1,819 | 1,805 | 1,815 | 41,500 |
| 2002/07/09 | 1,805 | 1,818 | 1,796 | 1,815 | 45,500 |
| 2002/07/08 | 1,820 | 1,830 | 1,800 | 1,801 | 42,000 |
| 2002/07/05 | 1,791 | 1,820 | 1,791 | 1,820 | 29,400 |
| 2002/07/04 | 1,789 | 1,835 | 1,789 | 1,817 | 29,400 |
| 2002/07/03 | 1,800 | 1,824 | 1,799 | 1,819 | 75,800 |
| 2002/07/02 | 1,830 | 1,830 | 1,794 | 1,796 | 48,100 |
| 2002/07/01 | 1,830 | 1,849 | 1,830 | 1,834 | 33,600 |
| 2002/06/28 | 1,810 | 1,830 | 1,808 | 1,830 | 33,600 |
| 2002/06/27 | 1,770 | 1,815 | 1,770 | 1,801 | 13,500 |
| 2002/06/26 | 1,789 | 1,839 | 1,770 | 1,770 | 22,700 |
| 2002/06/25 | 1,770 | 1,821 | 1,768 | 1,819 | 59,000 |
| 2002/06/24 | 1,730 | 1,770 | 1,717 | 1,768 | 50,200 |
| 2002/06/21 | 1,779 | 1,779 | 1,746 | 1,755 | 17,700 |
| 2002/06/20 | 1,731 | 1,788 | 1,731 | 1,788 | 19,600 |
| 2002/06/19 | 1,790 | 1,798 | 1,760 | 1,775 | 70,600 |
| 2002/06/18 | 1,815 | 1,815 | 1,790 | 1,813 | 39,700 |
| 2002/06/17 | 1,796 | 1,800 | 1,782 | 1,785 | 76,100 |
| 2002/06/14 | 1,819 | 1,819 | 1,786 | 1,798 | 102,800 |
| 2002/06/13 | 1,811 | 1,828 | 1,801 | 1,805 | 29,400 |
| 2002/06/12 | 1,839 | 1,839 | 1,805 | 1,828 | 46,900 |
| 2002/06/11 | 1,846 | 1,850 | 1,831 | 1,839 | 14,600 |
| 2002/06/10 | 1,850 | 1,860 | 1,840 | 1,840 | 93,500 |
| 2002/06/07 | 1,850 | 1,870 | 1,850 | 1,861 | 56,600 |
| 2002/06/06 | 1,871 | 1,895 | 1,870 | 1,873 | 45,300 |
| 2002/06/05 | 1,905 | 1,920 | 1,896 | 1,900 | 51,400 |
| 2002/06/04 | 1,952 | 1,952 | 1,909 | 1,915 | 33,300 |
| 2002/06/03 | 1,955 | 1,980 | 1,955 | 1,960 | 78,600 |
| 2002/05/31 | 1,948 | 1,957 | 1,921 | 1,948 | 86,500 |
| 2002/05/30 | 1,942 | 1,948 | 1,930 | 1,944 | 122,700 |
| 2002/05/29 | 1,950 | 1,950 | 1,912 | 1,912 | 37,900 |
| 2002/05/28 | 1,947 | 1,948 | 1,909 | 1,940 | 30,700 |
| 2002/05/27 | 1,909 | 1,948 | 1,908 | 1,948 | 107,000 |
| 2002/05/24 | 1,910 | 1,910 | 1,890 | 1,900 | 47,600 |
| 2002/05/23 | 1,919 | 1,921 | 1,895 | 1,895 | 65,300 |
| 2002/05/22 | 1,900 | 1,936 | 1,891 | 1,903 | 51,300 |
| 2002/05/21 | 1,901 | 1,906 | 1,895 | 1,906 | 81,600 |
| 2002/05/20 | 1,910 | 1,910 | 1,891 | 1,903 | 48,300 |
| 2002/05/17 | 1,910 | 1,915 | 1,892 | 1,895 | 44,600 |
| 2002/05/16 | 1,899 | 1,909 | 1,888 | 1,906 | 75,400 |
| 2002/05/15 | 1,840 | 1,900 | 1,840 | 1,876 | 163,400 |
| 2002/05/14 | 1,830 | 1,840 | 1,820 | 1,839 | 53,500 |
| 2002/05/13 | 1,810 | 1,829 | 1,799 | 1,829 | 51,700 |
| 2002/05/10 | 1,796 | 1,810 | 1,793 | 1,810 | 88,500 |
| 2002/05/09 | 1,806 | 1,820 | 1,797 | 1,804 | 40,000 |
| 2002/05/08 | 1,795 | 1,818 | 1,795 | 1,797 | 55,000 |
| 2002/05/07 | 1,820 | 1,820 | 1,793 | 1,793 | 38,800 |
| 2002/05/02 | 1,830 | 1,840 | 1,816 | 1,831 | 16,600 |
| 2002/05/01 | 1,838 | 1,838 | 1,816 | 1,837 | 17,500 |
| 2002/04/30 | 1,842 | 1,848 | 1,812 | 1,840 | 35,200 |
| 2002/04/26 | 1,855 | 1,855 | 1,830 | 1,839 | 100,300 |
| 2002/04/25 | 1,850 | 1,878 | 1,845 | 1,850 | 106,100 |
| 2002/04/24 | 1,820 | 1,870 | 1,820 | 1,841 | 107,200 |
| 2002/04/23 | 1,803 | 1,828 | 1,801 | 1,828 | 19,600 |
| 2002/04/22 | 1,805 | 1,826 | 1,795 | 1,803 | 52,300 |
| 2002/04/19 | 1,795 | 1,810 | 1,782 | 1,810 | 44,900 |
| 2002/04/18 | 1,805 | 1,820 | 1,805 | 1,809 | 45,900 |
| 2002/04/17 | 1,830 | 1,839 | 1,802 | 1,803 | 29,300 |
| 2002/04/16 | 1,769 | 1,818 | 1,769 | 1,815 | 59,200 |
| 2002/04/15 | 1,781 | 1,790 | 1,771 | 1,780 | 33,900 |
| 2002/04/12 | 1,785 | 1,800 | 1,772 | 1,780 | 37,400 |
| 2002/04/11 | 1,800 | 1,810 | 1,781 | 1,785 | 23,900 |
| 2002/04/10 | 1,760 | 1,800 | 1,760 | 1,800 | 14,400 |
| 2002/04/09 | 1,800 | 1,807 | 1,780 | 1,790 | 19,500 |
| 2002/04/08 | 1,797 | 1,810 | 1,792 | 1,799 | 52,300 |
| 2002/04/05 | 1,811 | 1,820 | 1,785 | 1,797 | 56,700 |
| 2002/04/04 | 1,750 | 1,815 | 1,750 | 1,810 | 50,100 |
| 2002/04/03 | 1,790 | 1,794 | 1,775 | 1,775 | 43,700 |
| 2002/04/02 | 1,785 | 1,800 | 1,771 | 1,787 | 85,100 |
| 2002/04/01 | 1,849 | 1,849 | 1,801 | 1,801 | 57,900 |
| 2002/03/29 | 1,839 | 1,860 | 1,839 | 1,851 | 51,600 |
| 2002/03/28 | 1,824 | 1,855 | 1,824 | 1,850 | 26,200 |
| 2002/03/27 | 1,849 | 1,865 | 1,840 | 1,854 | 70,100 |
| 2002/03/26 | 1,849 | 1,860 | 1,821 | 1,851 | 54,500 |
| 2002/03/25 | 1,855 | 1,885 | 1,849 | 1,860 | 93,400 |
| 2002/03/22 | 1,852 | 1,865 | 1,850 | 1,864 | 62,800 |
| 2002/03/20 | 1,870 | 1,880 | 1,859 | 1,870 | 95,100 |
| 2002/03/19 | 1,850 | 1,870 | 1,841 | 1,870 | 84,400 |
| 2002/03/18 | 1,864 | 1,880 | 1,835 | 1,840 | 99,200 |
| 2002/03/15 | 1,830 | 1,864 | 1,830 | 1,864 | 159,300 |
| 2002/03/14 | 1,808 | 1,838 | 1,800 | 1,820 | 149,500 |
| 2002/03/13 | 1,815 | 1,844 | 1,800 | 1,831 | 266,400 |
| 2002/03/12 | 1,801 | 1,819 | 1,780 | 1,804 | 233,300 |
| 2002/03/11 | 1,731 | 1,799 | 1,701 | 1,771 | 345,900 |
| 2002/03/08 | 1,674 | 1,687 | 1,665 | 1,671 | 166,200 |
| 2002/03/07 | 1,680 | 1,688 | 1,660 | 1,674 | 111,600 |
| 2002/03/06 | 1,690 | 1,690 | 1,666 | 1,679 | 110,400 |
| 2002/03/05 | 1,650 | 1,690 | 1,635 | 1,688 | 237,300 |
| 2002/03/04 | 1,639 | 1,640 | 1,620 | 1,635 | 215,800 |
| 2002/03/01 | 1,599 | 1,620 | 1,590 | 1,620 | 161,800 |
| 2002/02/28 | 1,580 | 1,597 | 1,580 | 1,590 | 205,200 |
| 2002/02/27 | 1,589 | 1,599 | 1,580 | 1,598 | 88,600 |
| 2002/02/26 | 1,619 | 1,620 | 1,582 | 1,590 | 87,600 |
| 2002/02/25 | 1,630 | 1,635 | 1,610 | 1,619 | 46,500 |
| 2002/02/22 | 1,639 | 1,639 | 1,616 | 1,620 | 56,300 |
| 2002/02/21 | 1,630 | 1,640 | 1,610 | 1,640 | 72,100 |
| 2002/02/20 | 1,619 | 1,630 | 1,590 | 1,625 | 161,600 |
| 2002/02/19 | 1,654 | 1,660 | 1,621 | 1,621 | 55,700 |
| 2002/02/18 | 1,695 | 1,695 | 1,650 | 1,661 | 21,200 |
| 2002/02/15 | 1,671 | 1,710 | 1,671 | 1,691 | 18,200 |
| 2002/02/14 | 1,699 | 1,734 | 1,655 | 1,671 | 51,200 |
| 2002/02/13 | 1,641 | 1,715 | 1,641 | 1,699 | 63,700 |
| 2002/02/12 | 1,600 | 1,640 | 1,600 | 1,639 | 60,500 |
| 2002/02/08 | 1,620 | 1,657 | 1,620 | 1,640 | 33,400 |
| 2002/02/07 | 1,636 | 1,670 | 1,622 | 1,630 | 12,900 |
| 2002/02/06 | 1,635 | 1,650 | 1,629 | 1,630 | 13,300 |
| 2002/02/05 | 1,676 | 1,676 | 1,640 | 1,650 | 12,800 |
| 2002/02/04 | 1,658 | 1,686 | 1,655 | 1,676 | 11,500 |
| 2002/02/01 | 1,690 | 1,690 | 1,651 | 1,658 | 13,900 |
| 2002/01/31 | 1,700 | 1,700 | 1,673 | 1,675 | 26,700 |
| 2002/01/30 | 1,710 | 1,715 | 1,690 | 1,695 | 33,100 |
| 2002/01/29 | 1,710 | 1,713 | 1,695 | 1,695 | 7,900 |
| 2002/01/28 | 1,704 | 1,720 | 1,690 | 1,693 | 30,200 |
| 2002/01/25 | 1,730 | 1,730 | 1,695 | 1,704 | 14,600 |
| 2002/01/24 | 1,696 | 1,708 | 1,690 | 1,708 | 13,100 |
| 2002/01/23 | 1,740 | 1,740 | 1,685 | 1,695 | 26,700 |
| 2002/01/22 | 1,808 | 1,808 | 1,741 | 1,741 | 24,300 |
| 2002/01/21 | 1,800 | 1,800 | 1,776 | 1,790 | 17,600 |
| 2002/01/18 | 1,770 | 1,781 | 1,760 | 1,770 | 15,400 |
| 2002/01/17 | 1,750 | 1,773 | 1,740 | 1,744 | 15,300 |
| 2002/01/16 | 1,760 | 1,790 | 1,750 | 1,790 | 16,300 |
| 2002/01/15 | 1,817 | 1,817 | 1,770 | 1,770 | 5,100 |
| 2002/01/11 | 1,811 | 1,821 | 1,759 | 1,765 | 26,400 |
| 2002/01/10 | 1,885 | 1,885 | 1,800 | 1,802 | 16,400 |
| 2002/01/09 | 1,860 | 1,903 | 1,846 | 1,885 | 27,800 |
| 2002/01/08 | 1,910 | 1,911 | 1,865 | 1,870 | 15,600 |
| 2002/01/07 | 1,950 | 1,950 | 1,890 | 1,910 | 9,400 |
| 2002/01/04 | 1,925 | 1,950 | 1,925 | 1,950 | 2,400 |