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
2005/12/30 3,450 3,460 3,310 3,360 45,900
2005/12/29 3,550 3,580 3,470 3,470 32,800
2005/12/28 3,460 3,520 3,460 3,500 17,100
2005/12/27 3,530 3,530 3,470 3,480 13,200
2005/12/26 3,480 3,560 3,440 3,520 46,700
2005/12/22 3,480 3,580 3,440 3,480 75,500
2005/12/21 3,390 3,440 3,380 3,380 34,800
2005/12/20 3,370 3,390 3,330 3,390 42,000
2005/12/19 3,380 3,400 3,300 3,350 47,600
2005/12/16 3,260 3,350 3,260 3,350 65,400
2005/12/15 3,290 3,300 3,250 3,250 35,100
2005/12/14 3,300 3,370 3,260 3,280 42,100
2005/12/13 3,310 3,350 3,280 3,350 56,000
2005/12/12 3,300 3,320 3,260 3,300 25,900
2005/12/09 3,230 3,310 3,190 3,250 124,000
2005/12/08 3,240 3,290 3,190 3,210 47,300
2005/12/07 3,270 3,270 3,230 3,260 58,000
2005/12/06 3,270 3,290 3,240 3,240 57,500
2005/12/05 3,330 3,330 3,240 3,250 89,500
2005/12/02 3,330 3,330 3,220 3,230 146,100
2005/12/01 3,300 3,350 3,260 3,340 47,100
2005/11/30 3,290 3,290 3,210 3,210 45,800
2005/11/29 3,210 3,350 3,200 3,290 102,600
2005/11/28 3,230 3,230 3,180 3,190 99,400
2005/11/25 3,200 3,250 3,170 3,240 38,900
2005/11/24 3,250 3,260 3,190 3,190 72,100
2005/11/22 3,250 3,300 3,200 3,290 76,900
2005/11/21 3,160 3,260 3,160 3,220 117,600
2005/11/18 3,240 3,260 3,160 3,160 59,300
2005/11/17 3,250 3,280 3,210 3,280 30,300
2005/11/16 3,170 3,260 3,170 3,240 39,400
2005/11/15 3,200 3,260 3,160 3,170 63,300
2005/11/14 3,160 3,270 3,160 3,270 97,300
2005/11/11 3,200 3,230 3,140 3,150 97,300
2005/11/10 3,230 3,240 3,180 3,230 40,200
2005/11/09 3,210 3,220 3,180 3,180 24,100
2005/11/08 3,270 3,280 3,190 3,190 40,400
2005/11/07 3,290 3,290 3,210 3,250 67,100
2005/11/04 3,220 3,280 3,180 3,240 122,200
2005/11/02 3,200 3,300 3,200 3,270 96,400
2005/11/01 3,100 3,190 3,080 3,190 82,000
2005/10/31 3,100 3,130 3,070 3,090 71,900
2005/10/28 3,020 3,160 3,020 3,100 153,900
2005/10/27 3,040 3,090 3,010 3,070 62,900
2005/10/26 3,070 3,080 3,040 3,040 74,000
2005/10/25 3,020 3,070 3,020 3,040 32,500
2005/10/24 3,080 3,080 3,010 3,010 42,400
2005/10/21 3,190 3,190 3,050 3,100 102,200
2005/10/20 3,120 3,230 3,100 3,210 185,900
2005/10/19 3,080 3,100 3,040 3,070 61,600
2005/10/18 3,060 3,070 3,020 3,050 49,500
2005/10/17 3,130 3,140 3,020 3,020 49,100
2005/10/14 3,080 3,100 3,050 3,090 58,500
2005/10/13 3,080 3,120 3,010 3,070 62,700
2005/10/12 3,070 3,080 3,010 3,030 66,400
2005/10/11 2,985 3,070 2,980 3,060 58,500
2005/10/07 2,940 3,040 2,940 2,975 54,100
2005/10/06 3,000 3,030 2,935 2,950 42,100
2005/10/05 3,110 3,130 3,020 3,030 71,500
2005/10/04 3,120 3,160 3,110 3,150 53,300
2005/10/03 3,170 3,170 3,070 3,120 56,200
2005/09/30 3,230 3,350 3,110 3,160 92,900
2005/09/29 3,180 3,450 3,120 3,430 146,800
2005/09/28 2,990 3,280 2,970 3,180 201,300
2005/09/27 2,935 2,990 2,925 2,960 67,700
2005/09/26 2,915 3,010 2,910 2,955 97,400
2005/09/22 2,870 2,880 2,835 2,880 74,100
2005/09/21 2,805 2,845 2,795 2,835 90,100
2005/09/20 2,800 2,815 2,785 2,800 44,300
2005/09/16 2,825 2,835 2,765 2,785 71,500
2005/09/15 2,815 2,835 2,790 2,830 53,600
2005/09/14 2,785 2,825 2,760 2,775 80,600
2005/09/13 2,820 2,840 2,755 2,840 56,300
2005/09/12 2,760 2,800 2,755 2,785 39,500
2005/09/09 2,760 2,760 2,705 2,745 117,000
2005/09/08 2,760 2,770 2,705 2,735 35,300
2005/09/07 2,780 2,805 2,750 2,760 63,700
2005/09/06 2,815 2,815 2,745 2,755 31,700
2005/09/05 2,815 2,830 2,795 2,810 27,400
2005/09/02 2,835 2,855 2,820 2,825 42,800
2005/09/01 2,850 2,870 2,830 2,830 17,400
2005/08/31 2,830 2,865 2,805 2,835 48,600
2005/08/30 2,810 2,870 2,785 2,870 36,800
2005/08/29 2,835 2,835 2,785 2,810 38,000
2005/08/26 2,835 2,840 2,815 2,830 12,000
2005/08/25 2,845 2,855 2,815 2,830 37,200
2005/08/24 2,820 2,865 2,805 2,850 51,000
2005/08/23 2,875 2,895 2,820 2,820 56,700
2005/08/22 2,790 2,890 2,790 2,880 47,200
2005/08/19 2,845 2,845 2,770 2,790 42,500
2005/08/18 2,855 2,885 2,845 2,845 28,400
2005/08/17 2,900 2,925 2,890 2,890 35,400
2005/08/16 2,915 2,925 2,890 2,925 43,400
2005/08/15 2,890 2,910 2,880 2,895 40,600
2005/08/12 2,940 2,950 2,865 2,890 109,000
2005/08/11 2,850 2,945 2,820 2,930 125,400
2005/08/10 2,740 2,825 2,730 2,810 106,300
2005/08/09 2,685 2,730 2,670 2,705 96,300
2005/08/08 2,670 2,745 2,635 2,735 59,700
2005/08/05 2,690 2,700 2,615 2,670 98,300
2005/08/04 2,700 2,840 2,700 2,770 388,900
2005/08/03 2,635 2,635 2,590 2,590 102,500
2005/08/02 2,655 2,660 2,585 2,600 91,300
2005/08/01 2,640 2,675 2,630 2,650 72,200
2005/07/29 2,640 2,685 2,625 2,635 63,100
2005/07/28 2,670 2,700 2,660 2,680 114,800
2005/07/27 2,635 2,655 2,610 2,655 62,100
2005/07/26 2,605 2,630 2,600 2,620 59,000
2005/07/25 2,595 2,625 2,585 2,620 86,500
2005/07/22 2,600 2,605 2,560 2,575 72,700
2005/07/21 2,595 2,625 2,590 2,605 118,000
2005/07/20 2,560 2,595 2,560 2,585 126,000
2005/07/19 2,555 2,565 2,550 2,560 50,800
2005/07/15 2,560 2,565 2,545 2,550 70,600
2005/07/14 2,560 2,560 2,545 2,545 77,400
2005/07/13 2,565 2,570 2,530 2,555 113,000
2005/07/12 2,590 2,605 2,565 2,575 46,300
2005/07/11 2,610 2,635 2,575 2,580 76,600
2005/07/08 2,610 2,650 2,610 2,630 43,300
2005/07/07 2,610 2,650 2,610 2,630 50,900
2005/07/06 2,645 2,670 2,645 2,650 49,100
2005/07/05 2,675 2,685 2,650 2,655 52,300
2005/07/04 2,680 2,705 2,665 2,680 30,700
2005/07/01 2,695 2,705 2,670 2,705 63,800
2005/06/30 2,705 2,705 2,675 2,675 64,500
2005/06/29 2,705 2,750 2,705 2,725 70,200
2005/06/28 2,670 2,740 2,670 2,735 57,500
2005/06/27 2,665 2,695 2,660 2,665 36,200
2005/06/24 2,660 2,700 2,635 2,700 44,100
2005/06/23 2,660 2,670 2,630 2,670 28,400
2005/06/22 2,665 2,675 2,640 2,675 35,100
2005/06/21 2,675 2,675 2,620 2,660 30,900
2005/06/20 2,690 2,700 2,670 2,675 35,500
2005/06/17 2,665 2,680 2,640 2,670 37,000
2005/06/16 2,660 2,670 2,640 2,645 30,600
2005/06/15 2,645 2,645 2,605 2,625 35,000
2005/06/14 2,620 2,635 2,610 2,615 29,700
2005/06/13 2,610 2,645 2,610 2,610 21,500
2005/06/10 2,590 2,620 2,590 2,605 47,800
2005/06/09 2,575 2,665 2,550 2,570 149,400
2005/06/08 2,525 2,545 2,525 2,535 57,300
2005/06/07 2,555 2,560 2,515 2,540 62,800
2005/06/06 2,545 2,575 2,525 2,530 45,900
2005/06/03 2,580 2,580 2,530 2,570 58,600
2005/06/02 2,590 2,610 2,555 2,580 72,100
2005/06/01 2,555 2,610 2,550 2,590 48,100
2005/05/31 2,550 2,570 2,525 2,555 46,500
2005/05/30 2,530 2,585 2,530 2,545 54,700
2005/05/27 2,565 2,580 2,540 2,545 44,500
2005/05/26 2,545 2,610 2,535 2,540 72,100
2005/05/25 2,600 2,600 2,545 2,550 39,300
2005/05/24 2,575 2,615 2,560 2,600 80,500
2005/05/23 2,525 2,555 2,505 2,540 44,500
2005/05/20 2,570 2,570 2,515 2,515 68,700
2005/05/19 2,530 2,550 2,495 2,550 51,700
2005/05/18 2,485 2,505 2,475 2,475 60,700
2005/05/17 2,505 2,545 2,470 2,480 51,600
2005/05/16 2,525 2,545 2,500 2,500 30,100
2005/05/13 2,560 2,565 2,520 2,520 72,400
2005/05/12 2,580 2,580 2,525 2,525 124,400
2005/05/11 2,525 2,570 2,520 2,545 148,700
2005/05/10 2,530 2,545 2,500 2,505 104,200
2005/05/09 2,560 2,560 2,505 2,525 90,000
2005/05/06 2,560 2,580 2,525 2,535 104,400
2005/05/02 2,545 2,545 2,460 2,520 113,800
2005/04/28 2,570 2,630 2,550 2,585 91,800
2005/04/27 2,605 2,650 2,595 2,610 45,900
2005/04/26 2,620 2,675 2,605 2,625 63,200
2005/04/25 2,630 2,665 2,610 2,610 71,800
2005/04/22 2,650 2,710 2,625 2,625 46,600
2005/04/21 2,650 2,695 2,615 2,635 60,100
2005/04/20 2,670 2,720 2,670 2,695 90,100
2005/04/19 2,580 2,660 2,560 2,650 89,300
2005/04/18 2,520 2,595 2,515 2,515 64,500
2005/04/15 2,695 2,720 2,665 2,680 45,900
2005/04/14 2,745 2,755 2,700 2,720 63,300
2005/04/13 2,760 2,760 2,695 2,705 45,100
2005/04/12 2,750 2,765 2,720 2,720 32,400
2005/04/11 2,770 2,790 2,735 2,755 32,400
2005/04/08 2,765 2,830 2,755 2,785 73,800
2005/04/07 2,760 2,760 2,710 2,725 32,400
2005/04/06 2,740 2,775 2,705 2,760 103,500
2005/04/05 2,720 2,755 2,680 2,700 57,900
2005/04/04 2,750 2,815 2,700 2,720 62,300
2005/04/01 2,785 2,820 2,740 2,790 40,400
2005/03/31 2,700 2,800 2,685 2,795 83,600
2005/03/30 2,730 2,730 2,650 2,660 66,800
2005/03/29 2,790 2,800 2,720 2,725 56,400
2005/03/28 2,795 2,810 2,775 2,775 31,700
2005/03/25 2,830 2,840 2,790 2,820 62,400
2005/03/24 2,810 2,870 2,810 2,830 61,300
2005/03/23 2,840 2,840 2,800 2,805 79,800
2005/03/22 2,935 2,940 2,830 2,850 115,400
2005/03/18 2,840 2,895 2,810 2,855 36,200
2005/03/17 2,890 2,900 2,830 2,835 56,500
2005/03/16 2,870 2,895 2,815 2,855 44,200
2005/03/15 2,920 2,920 2,875 2,875 33,000
2005/03/14 2,865 2,920 2,865 2,880 29,300
2005/03/11 2,915 2,930 2,875 2,875 73,600
2005/03/10 2,920 2,925 2,880 2,885 42,600
2005/03/09 2,880 2,930 2,860 2,900 47,600
2005/03/08 2,860 2,920 2,860 2,870 54,600
2005/03/07 2,890 2,930 2,865 2,890 108,000
2005/03/04 2,800 2,855 2,785 2,850 110,100
2005/03/03 2,800 2,825 2,790 2,795 81,500
2005/03/02 2,800 2,830 2,795 2,805 36,700
2005/03/01 2,815 2,835 2,805 2,830 50,400
2005/02/28 2,830 2,830 2,795 2,795 28,900
2005/02/25 2,820 2,860 2,805 2,825 57,700
2005/02/24 2,825 2,830 2,800 2,810 34,500
2005/02/23 2,790 2,805 2,765 2,795 42,100
2005/02/22 2,820 2,825 2,780 2,790 21,300
2005/02/21 2,790 2,810 2,780 2,795 31,500
2005/02/18 2,810 2,815 2,760 2,790 26,000
2005/02/17 2,815 2,820 2,730 2,770 40,600
2005/02/16 2,820 2,850 2,800 2,815 65,700
2005/02/15 2,800 2,830 2,800 2,805 22,400
2005/02/14 2,825 2,840 2,805 2,805 25,800
2005/02/10 2,800 2,815 2,780 2,785 33,900
2005/02/09 2,820 2,830 2,790 2,795 39,900
2005/02/08 2,810 2,840 2,790 2,795 50,900
2005/02/07 2,825 2,855 2,750 2,840 74,200
2005/02/04 2,895 2,915 2,805 2,895 164,700
2005/02/03 2,800 2,875 2,785 2,855 73,300
2005/02/02 2,790 2,795 2,750 2,785 78,700
2005/02/01 2,775 2,790 2,745 2,770 43,400
2005/01/31 2,740 2,810 2,730 2,770 80,400
2005/01/28 2,765 2,765 2,700 2,730 27,200
2005/01/27 2,790 2,800 2,755 2,770 36,300
2005/01/26 2,750 2,780 2,735 2,765 24,700
2005/01/25 2,735 2,765 2,735 2,750 29,500
2005/01/24 2,740 2,770 2,710 2,760 51,700
2005/01/21 2,660 2,735 2,655 2,730 97,000
2005/01/20 2,655 2,695 2,625 2,670 50,300
2005/01/19 2,685 2,685 2,645 2,670 21,800
2005/01/18 2,700 2,710 2,645 2,650 28,500
2005/01/17 2,635 2,720 2,635 2,695 35,000
2005/01/14 2,625 2,695 2,600 2,665 37,800
2005/01/13 2,715 2,725 2,650 2,665 76,200
2005/01/12 2,640 2,680 2,640 2,675 72,100
2005/01/11 2,650 2,680 2,610 2,655 52,200
2005/01/07 2,625 2,625 2,580 2,610 40,400
2005/01/06 2,580 2,600 2,575 2,590 47,500
2005/01/05 2,620 2,625 2,580 2,590 64,800
2005/01/04 2,625 2,645 2,595 2,635 16,200

このページの先頭へ