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 |
---|---|---|---|---|---|
2003/12/30 | 2,150 | 2,180 | 2,150 | 2,170 | 4,300 |
2003/12/29 | 2,150 | 2,190 | 2,150 | 2,155 | 9,400 |
2003/12/26 | 2,155 | 2,180 | 2,135 | 2,165 | 10,900 |
2003/12/25 | 2,195 | 2,195 | 2,180 | 2,185 | 9,400 |
2003/12/24 | 2,160 | 2,190 | 2,155 | 2,190 | 11,300 |
2003/12/22 | 2,160 | 2,175 | 2,155 | 2,160 | 60,800 |
2003/12/19 | 2,130 | 2,225 | 2,120 | 2,165 | 36,900 |
2003/12/18 | 2,135 | 2,195 | 2,120 | 2,190 | 32,500 |
2003/12/17 | 2,125 | 2,150 | 2,100 | 2,120 | 30,200 |
2003/12/16 | 2,140 | 2,150 | 2,120 | 2,125 | 6,400 |
2003/12/15 | 2,155 | 2,185 | 2,145 | 2,145 | 17,700 |
2003/12/12 | 2,150 | 2,175 | 2,120 | 2,140 | 75,900 |
2003/12/11 | 2,080 | 2,090 | 2,065 | 2,070 | 15,600 |
2003/12/10 | 2,090 | 2,095 | 2,075 | 2,080 | 32,600 |
2003/12/09 | 2,070 | 2,100 | 2,070 | 2,085 | 29,800 |
2003/12/08 | 2,065 | 2,080 | 2,065 | 2,070 | 20,500 |
2003/12/05 | 2,130 | 2,130 | 2,065 | 2,065 | 11,700 |
2003/12/04 | 2,100 | 2,100 | 2,055 | 2,065 | 31,500 |
2003/12/03 | 2,070 | 2,145 | 2,030 | 2,120 | 73,200 |
2003/12/02 | 2,045 | 2,080 | 2,030 | 2,035 | 27,900 |
2003/12/01 | 2,010 | 2,060 | 1,969 | 2,045 | 27,300 |
2003/11/28 | 2,070 | 2,080 | 2,030 | 2,030 | 10,100 |
2003/11/27 | 2,080 | 2,080 | 2,030 | 2,060 | 22,600 |
2003/11/26 | 2,020 | 2,115 | 2,020 | 2,085 | 32,200 |
2003/11/25 | 2,060 | 2,060 | 2,000 | 2,015 | 55,000 |
2003/11/21 | 2,025 | 2,060 | 2,020 | 2,035 | 19,400 |
2003/11/20 | 1,980 | 2,050 | 1,980 | 2,025 | 27,700 |
2003/11/19 | 2,090 | 2,090 | 2,030 | 2,060 | 30,600 |
2003/11/18 | 2,050 | 2,120 | 2,030 | 2,100 | 48,400 |
2003/11/17 | 2,125 | 2,125 | 2,080 | 2,085 | 45,700 |
2003/11/14 | 2,140 | 2,145 | 2,090 | 2,125 | 22,400 |
2003/11/13 | 2,020 | 2,110 | 2,020 | 2,075 | 38,900 |
2003/11/12 | 2,010 | 2,110 | 2,010 | 2,055 | 42,900 |
2003/11/11 | 2,135 | 2,185 | 2,030 | 2,060 | 47,800 |
2003/11/10 | 2,240 | 2,240 | 2,110 | 2,175 | 43,000 |
2003/11/07 | 2,150 | 2,350 | 2,150 | 2,310 | 214,600 |
2003/11/06 | 2,090 | 2,110 | 2,065 | 2,090 | 83,600 |
2003/11/05 | 2,010 | 2,120 | 2,010 | 2,090 | 77,900 |
2003/11/04 | 2,100 | 2,100 | 2,050 | 2,090 | 54,600 |
2003/10/31 | 1,967 | 2,050 | 1,967 | 2,050 | 69,900 |
2003/10/30 | 1,960 | 2,010 | 1,950 | 1,997 | 31,300 |
2003/10/29 | 2,000 | 2,020 | 1,941 | 1,987 | 27,100 |
2003/10/28 | 1,971 | 1,990 | 1,970 | 1,976 | 13,100 |
2003/10/27 | 1,960 | 1,984 | 1,921 | 1,960 | 49,700 |
2003/10/24 | 1,990 | 1,990 | 1,899 | 1,960 | 98,500 |
2003/10/23 | 1,974 | 1,990 | 1,950 | 1,954 | 105,400 |
2003/10/22 | 2,050 | 2,050 | 1,986 | 1,986 | 59,100 |
2003/10/21 | 2,000 | 2,050 | 1,974 | 1,999 | 99,700 |
2003/10/20 | 1,980 | 2,090 | 1,969 | 2,055 | 72,900 |
2003/10/17 | 1,904 | 1,942 | 1,883 | 1,932 | 29,600 |
2003/10/16 | 1,905 | 1,930 | 1,902 | 1,904 | 37,200 |
2003/10/15 | 1,967 | 1,967 | 1,880 | 1,927 | 36,700 |
2003/10/14 | 1,956 | 1,980 | 1,956 | 1,963 | 55,600 |
2003/10/10 | 1,951 | 2,000 | 1,950 | 1,986 | 81,400 |
2003/10/09 | 1,920 | 1,951 | 1,920 | 1,929 | 32,800 |
2003/10/08 | 1,940 | 1,952 | 1,910 | 1,950 | 48,100 |
2003/10/07 | 1,930 | 1,940 | 1,902 | 1,940 | 47,700 |
2003/10/06 | 1,948 | 1,948 | 1,899 | 1,900 | 69,600 |
2003/10/03 | 1,850 | 1,903 | 1,813 | 1,888 | 59,800 |
2003/10/02 | 1,846 | 1,855 | 1,831 | 1,850 | 48,600 |
2003/10/01 | 1,810 | 1,842 | 1,794 | 1,830 | 25,800 |
2003/09/30 | 1,811 | 1,812 | 1,785 | 1,798 | 12,000 |
2003/09/29 | 1,810 | 1,810 | 1,780 | 1,781 | 13,600 |
2003/09/26 | 1,799 | 1,824 | 1,772 | 1,820 | 20,300 |
2003/09/25 | 1,835 | 1,835 | 1,780 | 1,799 | 32,500 |
2003/09/24 | 1,820 | 1,850 | 1,790 | 1,849 | 52,700 |
2003/09/22 | 1,860 | 1,860 | 1,790 | 1,790 | 80,300 |
2003/09/19 | 1,852 | 1,869 | 1,850 | 1,850 | 28,300 |
2003/09/18 | 1,860 | 1,865 | 1,846 | 1,852 | 27,900 |
2003/09/17 | 1,811 | 1,860 | 1,811 | 1,860 | 58,400 |
2003/09/16 | 1,792 | 1,818 | 1,792 | 1,810 | 23,500 |
2003/09/12 | 1,820 | 1,820 | 1,804 | 1,805 | 87,800 |
2003/09/11 | 1,792 | 1,801 | 1,789 | 1,789 | 42,600 |
2003/09/10 | 1,790 | 1,810 | 1,790 | 1,801 | 49,800 |
2003/09/09 | 1,806 | 1,820 | 1,798 | 1,806 | 28,800 |
2003/09/08 | 1,794 | 1,813 | 1,794 | 1,805 | 64,500 |
2003/09/05 | 1,770 | 1,825 | 1,770 | 1,825 | 85,100 |
2003/09/04 | 1,722 | 1,770 | 1,722 | 1,767 | 34,800 |
2003/09/03 | 1,726 | 1,750 | 1,726 | 1,743 | 21,700 |
2003/09/02 | 1,739 | 1,739 | 1,722 | 1,728 | 33,500 |
2003/09/01 | 1,700 | 1,740 | 1,700 | 1,740 | 52,500 |
2003/08/29 | 1,675 | 1,689 | 1,662 | 1,680 | 50,300 |
2003/08/28 | 1,701 | 1,707 | 1,669 | 1,685 | 30,400 |
2003/08/27 | 1,760 | 1,760 | 1,719 | 1,719 | 25,700 |
2003/08/26 | 1,757 | 1,760 | 1,731 | 1,740 | 9,600 |
2003/08/25 | 1,765 | 1,765 | 1,722 | 1,755 | 11,100 |
2003/08/22 | 1,765 | 1,770 | 1,731 | 1,750 | 34,700 |
2003/08/21 | 1,765 | 1,775 | 1,752 | 1,765 | 25,400 |
2003/08/20 | 1,749 | 1,780 | 1,749 | 1,778 | 13,100 |
2003/08/19 | 1,764 | 1,764 | 1,736 | 1,744 | 30,700 |
2003/08/18 | 1,735 | 1,759 | 1,735 | 1,750 | 10,000 |
2003/08/15 | 1,728 | 1,750 | 1,720 | 1,722 | 12,400 |
2003/08/14 | 1,739 | 1,739 | 1,720 | 1,726 | 18,100 |
2003/08/13 | 1,710 | 1,748 | 1,710 | 1,739 | 29,100 |
2003/08/12 | 1,735 | 1,736 | 1,703 | 1,710 | 22,600 |
2003/08/11 | 1,760 | 1,761 | 1,724 | 1,725 | 13,500 |
2003/08/08 | 1,732 | 1,759 | 1,710 | 1,740 | 22,800 |
2003/08/07 | 1,739 | 1,781 | 1,739 | 1,760 | 15,900 |
2003/08/06 | 1,735 | 1,770 | 1,704 | 1,769 | 35,300 |
2003/08/05 | 1,770 | 1,770 | 1,731 | 1,738 | 21,900 |
2003/08/04 | 1,765 | 1,797 | 1,765 | 1,775 | 21,200 |
2003/08/01 | 1,815 | 1,840 | 1,750 | 1,765 | 37,500 |
2003/07/31 | 1,830 | 1,846 | 1,798 | 1,845 | 48,100 |
2003/07/30 | 1,798 | 1,855 | 1,776 | 1,800 | 77,100 |
2003/07/29 | 1,750 | 1,835 | 1,723 | 1,826 | 113,000 |
2003/07/28 | 1,700 | 1,724 | 1,690 | 1,720 | 48,200 |
2003/07/25 | 1,670 | 1,690 | 1,660 | 1,681 | 93,000 |
2003/07/24 | 1,660 | 1,665 | 1,630 | 1,658 | 52,200 |
2003/07/23 | 1,610 | 1,669 | 1,605 | 1,665 | 65,300 |
2003/07/22 | 1,599 | 1,600 | 1,580 | 1,580 | 56,000 |
2003/07/18 | 1,561 | 1,600 | 1,561 | 1,562 | 39,800 |
2003/07/17 | 1,565 | 1,578 | 1,555 | 1,562 | 47,500 |
2003/07/16 | 1,600 | 1,609 | 1,567 | 1,575 | 34,300 |
2003/07/15 | 1,616 | 1,627 | 1,605 | 1,611 | 36,700 |
2003/07/14 | 1,620 | 1,646 | 1,618 | 1,625 | 71,900 |
2003/07/11 | 1,632 | 1,632 | 1,600 | 1,612 | 37,700 |
2003/07/10 | 1,625 | 1,644 | 1,620 | 1,634 | 19,800 |
2003/07/09 | 1,650 | 1,650 | 1,606 | 1,624 | 57,100 |
2003/07/08 | 1,690 | 1,690 | 1,643 | 1,650 | 63,600 |
2003/07/07 | 1,621 | 1,665 | 1,613 | 1,635 | 94,400 |
2003/07/04 | 1,599 | 1,627 | 1,599 | 1,614 | 40,600 |
2003/07/03 | 1,610 | 1,610 | 1,581 | 1,585 | 61,300 |
2003/07/02 | 1,585 | 1,606 | 1,583 | 1,603 | 53,200 |
2003/07/01 | 1,584 | 1,590 | 1,580 | 1,580 | 47,200 |
2003/06/30 | 1,600 | 1,605 | 1,584 | 1,584 | 30,800 |
2003/06/27 | 1,595 | 1,600 | 1,567 | 1,581 | 33,800 |
2003/06/26 | 1,558 | 1,578 | 1,550 | 1,555 | 58,900 |
2003/06/25 | 1,616 | 1,616 | 1,555 | 1,583 | 109,800 |
2003/06/24 | 1,628 | 1,635 | 1,620 | 1,620 | 29,800 |
2003/06/23 | 1,632 | 1,638 | 1,625 | 1,626 | 118,500 |
2003/06/20 | 1,620 | 1,638 | 1,620 | 1,629 | 34,300 |
2003/06/19 | 1,630 | 1,630 | 1,618 | 1,618 | 38,700 |
2003/06/18 | 1,630 | 1,638 | 1,612 | 1,612 | 59,500 |
2003/06/17 | 1,639 | 1,647 | 1,610 | 1,613 | 63,000 |
2003/06/16 | 1,630 | 1,631 | 1,606 | 1,619 | 38,200 |
2003/06/13 | 1,615 | 1,650 | 1,613 | 1,630 | 93,100 |
2003/06/12 | 1,663 | 1,672 | 1,642 | 1,643 | 28,600 |
2003/06/11 | 1,663 | 1,700 | 1,663 | 1,671 | 16,200 |
2003/06/10 | 1,700 | 1,718 | 1,693 | 1,693 | 24,500 |
2003/06/09 | 1,740 | 1,747 | 1,620 | 1,730 | 19,200 |
2003/06/06 | 1,730 | 1,750 | 1,730 | 1,747 | 29,200 |
2003/06/05 | 1,720 | 1,749 | 1,719 | 1,749 | 24,300 |
2003/06/04 | 1,760 | 1,765 | 1,745 | 1,750 | 12,000 |
2003/06/03 | 1,754 | 1,754 | 1,742 | 1,750 | 11,300 |
2003/06/02 | 1,788 | 1,797 | 1,750 | 1,754 | 26,900 |
2003/05/30 | 1,768 | 1,788 | 1,741 | 1,761 | 29,100 |
2003/05/29 | 1,740 | 1,767 | 1,740 | 1,750 | 27,800 |
2003/05/28 | 1,790 | 1,790 | 1,760 | 1,787 | 30,400 |
2003/05/27 | 1,760 | 1,760 | 1,719 | 1,748 | 18,800 |
2003/05/26 | 1,745 | 1,779 | 1,745 | 1,760 | 17,000 |
2003/05/23 | 1,765 | 1,775 | 1,747 | 1,775 | 39,900 |
2003/05/22 | 1,720 | 1,760 | 1,701 | 1,751 | 13,200 |
2003/05/21 | 1,730 | 1,730 | 1,690 | 1,720 | 23,600 |
2003/05/20 | 1,671 | 1,750 | 1,671 | 1,750 | 17,900 |
2003/05/19 | 1,719 | 1,719 | 1,675 | 1,709 | 15,900 |
2003/05/16 | 1,661 | 1,722 | 1,661 | 1,722 | 9,900 |
2003/05/15 | 1,694 | 1,720 | 1,660 | 1,691 | 38,100 |
2003/05/14 | 1,695 | 1,770 | 1,695 | 1,754 | 66,700 |
2003/05/13 | 1,680 | 1,695 | 1,652 | 1,694 | 21,300 |
2003/05/12 | 1,670 | 1,680 | 1,654 | 1,680 | 13,000 |
2003/05/09 | 1,645 | 1,670 | 1,645 | 1,670 | 31,600 |
2003/05/08 | 1,647 | 1,670 | 1,645 | 1,665 | 18,800 |
2003/05/07 | 1,650 | 1,672 | 1,650 | 1,671 | 63,900 |
2003/05/06 | 1,640 | 1,663 | 1,640 | 1,650 | 29,800 |
2003/05/02 | 1,580 | 1,615 | 1,580 | 1,613 | 38,900 |
2003/05/01 | 1,574 | 1,605 | 1,573 | 1,596 | 49,500 |
2003/04/30 | 1,610 | 1,627 | 1,576 | 1,576 | 28,700 |
2003/04/28 | 1,588 | 1,605 | 1,588 | 1,603 | 31,700 |
2003/04/25 | 1,552 | 1,600 | 1,552 | 1,589 | 61,700 |
2003/04/24 | 1,516 | 1,564 | 1,516 | 1,551 | 19,200 |
2003/04/23 | 1,536 | 1,545 | 1,535 | 1,536 | 19,100 |
2003/04/22 | 1,532 | 1,550 | 1,516 | 1,535 | 34,900 |
2003/04/21 | 1,539 | 1,565 | 1,530 | 1,561 | 23,200 |
2003/04/18 | 1,565 | 1,570 | 1,556 | 1,569 | 20,600 |
2003/04/17 | 1,560 | 1,565 | 1,540 | 1,558 | 29,900 |
2003/04/16 | 1,551 | 1,569 | 1,534 | 1,534 | 18,200 |
2003/04/15 | 1,522 | 1,565 | 1,522 | 1,550 | 26,700 |
2003/04/14 | 1,523 | 1,537 | 1,500 | 1,520 | 22,100 |
2003/04/11 | 1,531 | 1,534 | 1,510 | 1,523 | 17,100 |
2003/04/10 | 1,546 | 1,551 | 1,511 | 1,531 | 13,800 |
2003/04/09 | 1,536 | 1,570 | 1,515 | 1,546 | 28,000 |
2003/04/08 | 1,531 | 1,550 | 1,505 | 1,506 | 14,400 |
2003/04/07 | 1,530 | 1,535 | 1,503 | 1,530 | 9,800 |
2003/04/04 | 1,550 | 1,550 | 1,521 | 1,528 | 15,600 |
2003/04/03 | 1,570 | 1,570 | 1,529 | 1,530 | 12,800 |
2003/04/02 | 1,550 | 1,570 | 1,520 | 1,570 | 9,100 |
2003/04/01 | 1,565 | 1,565 | 1,457 | 1,520 | 19,300 |
2003/03/31 | 1,570 | 1,571 | 1,550 | 1,565 | 24,000 |
2003/03/28 | 1,585 | 1,590 | 1,525 | 1,570 | 28,900 |
2003/03/27 | 1,548 | 1,590 | 1,547 | 1,585 | 35,600 |
2003/03/26 | 1,550 | 1,550 | 1,535 | 1,548 | 19,200 |
2003/03/25 | 1,530 | 1,559 | 1,530 | 1,547 | 39,300 |
2003/03/24 | 1,498 | 1,570 | 1,498 | 1,560 | 40,300 |
2003/03/20 | 1,435 | 1,530 | 1,435 | 1,528 | 39,700 |
2003/03/19 | 1,477 | 1,477 | 1,399 | 1,455 | 43,600 |
2003/03/18 | 1,498 | 1,520 | 1,495 | 1,507 | 32,400 |
2003/03/17 | 1,485 | 1,501 | 1,480 | 1,498 | 37,900 |
2003/03/14 | 1,496 | 1,496 | 1,450 | 1,465 | 96,200 |
2003/03/13 | 1,415 | 1,426 | 1,414 | 1,416 | 29,000 |
2003/03/12 | 1,404 | 1,430 | 1,404 | 1,414 | 42,600 |
2003/03/11 | 1,425 | 1,439 | 1,400 | 1,400 | 31,100 |
2003/03/10 | 1,440 | 1,450 | 1,420 | 1,443 | 16,800 |
2003/03/07 | 1,500 | 1,502 | 1,474 | 1,474 | 21,200 |
2003/03/06 | 1,536 | 1,554 | 1,513 | 1,513 | 15,200 |
2003/03/05 | 1,554 | 1,554 | 1,522 | 1,534 | 11,500 |
2003/03/04 | 1,540 | 1,568 | 1,539 | 1,554 | 15,800 |
2003/03/03 | 1,565 | 1,565 | 1,535 | 1,548 | 11,300 |
2003/02/28 | 1,520 | 1,570 | 1,519 | 1,564 | 19,100 |
2003/02/27 | 1,509 | 1,510 | 1,499 | 1,507 | 18,500 |
2003/02/26 | 1,510 | 1,540 | 1,506 | 1,509 | 42,500 |
2003/02/25 | 1,500 | 1,507 | 1,473 | 1,507 | 33,600 |
2003/02/24 | 1,510 | 1,515 | 1,459 | 1,492 | 33,900 |
2003/02/21 | 1,529 | 1,529 | 1,510 | 1,510 | 17,200 |
2003/02/20 | 1,483 | 1,530 | 1,480 | 1,529 | 37,000 |
2003/02/19 | 1,486 | 1,510 | 1,481 | 1,494 | 34,500 |
2003/02/18 | 1,550 | 1,550 | 1,515 | 1,516 | 24,100 |
2003/02/17 | 1,522 | 1,553 | 1,509 | 1,542 | 24,200 |
2003/02/14 | 1,565 | 1,580 | 1,537 | 1,537 | 34,600 |
2003/02/13 | 1,550 | 1,550 | 1,514 | 1,535 | 29,100 |
2003/02/12 | 1,520 | 1,550 | 1,515 | 1,550 | 39,300 |
2003/02/10 | 1,467 | 1,510 | 1,466 | 1,510 | 38,700 |
2003/02/07 | 1,461 | 1,482 | 1,456 | 1,460 | 17,000 |
2003/02/06 | 1,471 | 1,500 | 1,466 | 1,478 | 20,900 |
2003/02/05 | 1,433 | 1,520 | 1,433 | 1,491 | 68,500 |
2003/02/04 | 1,478 | 1,478 | 1,445 | 1,453 | 22,900 |
2003/02/03 | 1,422 | 1,469 | 1,411 | 1,469 | 29,500 |
2003/01/31 | 1,405 | 1,425 | 1,405 | 1,417 | 14,200 |
2003/01/30 | 1,409 | 1,418 | 1,403 | 1,405 | 52,300 |
2003/01/29 | 1,425 | 1,435 | 1,400 | 1,400 | 17,700 |
2003/01/28 | 1,450 | 1,459 | 1,410 | 1,418 | 18,300 |
2003/01/27 | 1,475 | 1,475 | 1,425 | 1,457 | 21,200 |
2003/01/24 | 1,480 | 1,481 | 1,455 | 1,455 | 21,200 |
2003/01/23 | 1,432 | 1,465 | 1,432 | 1,460 | 11,300 |
2003/01/22 | 1,450 | 1,465 | 1,430 | 1,430 | 19,900 |
2003/01/21 | 1,415 | 1,448 | 1,415 | 1,448 | 11,500 |
2003/01/20 | 1,429 | 1,435 | 1,419 | 1,435 | 16,800 |
2003/01/17 | 1,425 | 1,430 | 1,410 | 1,410 | 21,200 |
2003/01/16 | 1,385 | 1,409 | 1,385 | 1,409 | 7,700 |
2003/01/15 | 1,405 | 1,420 | 1,379 | 1,396 | 26,500 |
2003/01/14 | 1,383 | 1,403 | 1,373 | 1,385 | 13,200 |
2003/01/10 | 1,415 | 1,415 | 1,350 | 1,409 | 22,600 |
2003/01/09 | 1,374 | 1,411 | 1,372 | 1,411 | 31,000 |
2003/01/08 | 1,376 | 1,380 | 1,370 | 1,375 | 18,400 |
2003/01/07 | 1,420 | 1,426 | 1,375 | 1,375 | 26,600 |
2003/01/06 | 1,415 | 1,415 | 1,388 | 1,414 | 5,600 |