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
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

このページの先頭へ