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 |
---|---|---|---|---|---|
2007/12/28 | 2,385 | 2,390 | 2,330 | 2,365 | 27,800 |
2007/12/27 | 2,425 | 2,430 | 2,390 | 2,390 | 32,700 |
2007/12/26 | 2,405 | 2,420 | 2,370 | 2,415 | 33,900 |
2007/12/25 | 2,415 | 2,420 | 2,360 | 2,390 | 40,900 |
2007/12/21 | 2,315 | 2,340 | 2,270 | 2,295 | 64,100 |
2007/12/20 | 2,405 | 2,415 | 2,340 | 2,345 | 49,900 |
2007/12/19 | 2,370 | 2,430 | 2,365 | 2,365 | 41,400 |
2007/12/18 | 2,420 | 2,495 | 2,380 | 2,395 | 110,400 |
2007/12/17 | 2,425 | 2,495 | 2,410 | 2,415 | 127,900 |
2007/12/14 | 2,455 | 2,540 | 2,415 | 2,420 | 127,000 |
2007/12/13 | 2,520 | 2,540 | 2,465 | 2,465 | 86,500 |
2007/12/12 | 2,490 | 2,520 | 2,455 | 2,510 | 67,600 |
2007/12/11 | 2,560 | 2,590 | 2,530 | 2,530 | 44,000 |
2007/12/10 | 2,585 | 2,585 | 2,540 | 2,555 | 55,500 |
2007/12/07 | 2,525 | 2,610 | 2,500 | 2,555 | 161,200 |
2007/12/06 | 2,570 | 2,605 | 2,530 | 2,565 | 61,200 |
2007/12/05 | 2,510 | 2,550 | 2,470 | 2,500 | 103,200 |
2007/12/04 | 2,595 | 2,595 | 2,500 | 2,510 | 112,500 |
2007/12/03 | 2,585 | 2,635 | 2,555 | 2,590 | 133,400 |
2007/11/30 | 2,535 | 2,620 | 2,510 | 2,585 | 107,900 |
2007/11/29 | 2,530 | 2,570 | 2,495 | 2,500 | 82,700 |
2007/11/28 | 2,410 | 2,535 | 2,410 | 2,485 | 143,400 |
2007/11/27 | 2,355 | 2,545 | 2,325 | 2,430 | 162,700 |
2007/11/26 | 2,335 | 2,465 | 2,305 | 2,365 | 106,500 |
2007/11/22 | 2,395 | 2,435 | 2,335 | 2,375 | 97,100 |
2007/11/21 | 2,425 | 2,450 | 2,340 | 2,355 | 105,000 |
2007/11/20 | 2,325 | 2,430 | 2,305 | 2,420 | 109,600 |
2007/11/19 | 2,535 | 2,570 | 2,375 | 2,400 | 134,300 |
2007/11/16 | 2,620 | 2,620 | 2,510 | 2,560 | 41,200 |
2007/11/15 | 2,585 | 2,650 | 2,585 | 2,640 | 86,700 |
2007/11/14 | 2,550 | 2,595 | 2,510 | 2,585 | 70,000 |
2007/11/13 | 2,530 | 2,555 | 2,445 | 2,500 | 86,200 |
2007/11/12 | 2,505 | 2,545 | 2,485 | 2,510 | 58,300 |
2007/11/09 | 2,600 | 2,625 | 2,490 | 2,505 | 59,400 |
2007/11/08 | 2,570 | 2,585 | 2,540 | 2,565 | 62,900 |
2007/11/07 | 2,665 | 2,665 | 2,585 | 2,610 | 70,300 |
2007/11/06 | 2,550 | 2,670 | 2,550 | 2,635 | 43,100 |
2007/11/05 | 2,625 | 2,655 | 2,580 | 2,590 | 66,900 |
2007/11/02 | 2,585 | 2,675 | 2,585 | 2,620 | 34,700 |
2007/11/01 | 2,675 | 2,700 | 2,640 | 2,670 | 40,300 |
2007/10/31 | 2,535 | 2,695 | 2,530 | 2,680 | 92,200 |
2007/10/30 | 2,500 | 2,540 | 2,480 | 2,530 | 44,900 |
2007/10/29 | 2,490 | 2,530 | 2,465 | 2,500 | 63,200 |
2007/10/26 | 2,420 | 2,480 | 2,405 | 2,465 | 68,100 |
2007/10/25 | 2,395 | 2,410 | 2,345 | 2,390 | 51,200 |
2007/10/24 | 2,460 | 2,460 | 2,365 | 2,390 | 93,900 |
2007/10/23 | 2,515 | 2,550 | 2,430 | 2,450 | 116,300 |
2007/10/22 | 2,535 | 2,570 | 2,460 | 2,540 | 64,900 |
2007/10/19 | 2,440 | 2,575 | 2,440 | 2,550 | 88,200 |
2007/10/18 | 2,400 | 2,550 | 2,395 | 2,480 | 43,200 |
2007/10/17 | 2,410 | 2,475 | 2,385 | 2,410 | 63,700 |
2007/10/16 | 2,540 | 2,540 | 2,465 | 2,475 | 39,800 |
2007/10/15 | 2,565 | 2,570 | 2,515 | 2,535 | 37,200 |
2007/10/12 | 2,610 | 2,625 | 2,555 | 2,560 | 54,100 |
2007/10/11 | 2,595 | 2,635 | 2,525 | 2,575 | 49,000 |
2007/10/10 | 2,605 | 2,645 | 2,525 | 2,555 | 53,000 |
2007/10/09 | 2,570 | 2,625 | 2,565 | 2,565 | 48,300 |
2007/10/05 | 2,515 | 2,570 | 2,485 | 2,535 | 54,500 |
2007/10/04 | 2,515 | 2,565 | 2,505 | 2,510 | 44,400 |
2007/10/03 | 2,475 | 2,515 | 2,460 | 2,495 | 43,800 |
2007/10/02 | 2,430 | 2,470 | 2,415 | 2,420 | 24,100 |
2007/10/01 | 2,415 | 2,430 | 2,385 | 2,410 | 41,100 |
2007/09/28 | 2,395 | 2,450 | 2,360 | 2,375 | 85,700 |
2007/09/27 | 2,345 | 2,385 | 2,305 | 2,355 | 106,300 |
2007/09/26 | 2,250 | 2,305 | 2,235 | 2,265 | 44,200 |
2007/09/25 | 2,170 | 2,245 | 2,145 | 2,225 | 72,100 |
2007/09/21 | 2,215 | 2,220 | 2,145 | 2,170 | 62,600 |
2007/09/20 | 2,300 | 2,305 | 2,230 | 2,255 | 51,300 |
2007/09/19 | 2,300 | 2,345 | 2,255 | 2,275 | 57,800 |
2007/09/18 | 2,280 | 2,290 | 2,210 | 2,230 | 96,500 |
2007/09/14 | 2,255 | 2,265 | 2,230 | 2,245 | 80,700 |
2007/09/13 | 2,260 | 2,270 | 2,205 | 2,220 | 57,200 |
2007/09/12 | 2,240 | 2,255 | 2,195 | 2,215 | 78,800 |
2007/09/11 | 2,230 | 2,250 | 2,175 | 2,230 | 60,000 |
2007/09/10 | 2,235 | 2,280 | 2,230 | 2,245 | 116,200 |
2007/09/07 | 2,260 | 2,340 | 2,215 | 2,305 | 113,200 |
2007/09/06 | 2,300 | 2,300 | 2,235 | 2,300 | 74,600 |
2007/09/05 | 2,410 | 2,415 | 2,275 | 2,320 | 79,400 |
2007/09/04 | 2,395 | 2,405 | 2,350 | 2,395 | 53,800 |
2007/09/03 | 2,460 | 2,460 | 2,345 | 2,395 | 72,200 |
2007/08/31 | 2,315 | 2,435 | 2,305 | 2,430 | 87,800 |
2007/08/30 | 2,285 | 2,315 | 2,245 | 2,315 | 95,500 |
2007/08/29 | 2,250 | 2,250 | 2,165 | 2,215 | 156,500 |
2007/08/28 | 2,260 | 2,305 | 2,260 | 2,295 | 53,100 |
2007/08/27 | 2,325 | 2,365 | 2,305 | 2,330 | 100,700 |
2007/08/24 | 2,290 | 2,305 | 2,260 | 2,290 | 88,900 |
2007/08/23 | 2,145 | 2,310 | 2,145 | 2,290 | 106,500 |
2007/08/22 | 2,110 | 2,175 | 2,095 | 2,170 | 82,300 |
2007/08/21 | 2,075 | 2,170 | 2,050 | 2,100 | 91,200 |
2007/08/20 | 2,065 | 2,090 | 2,025 | 2,055 | 113,100 |
2007/08/17 | 2,150 | 2,155 | 2,005 | 2,025 | 105,800 |
2007/08/16 | 2,170 | 2,225 | 2,075 | 2,135 | 72,600 |
2007/08/15 | 2,235 | 2,305 | 2,170 | 2,170 | 90,300 |
2007/08/14 | 2,200 | 2,375 | 2,135 | 2,275 | 151,900 |
2007/08/13 | 2,045 | 2,275 | 2,045 | 2,210 | 196,500 |
2007/08/10 | 2,120 | 2,160 | 2,000 | 2,040 | 235,800 |
2007/08/09 | 2,250 | 2,255 | 2,010 | 2,170 | 384,300 |
2007/08/08 | 2,315 | 2,330 | 2,270 | 2,300 | 102,700 |
2007/08/07 | 2,410 | 2,425 | 2,265 | 2,315 | 156,000 |
2007/08/06 | 2,445 | 2,490 | 2,420 | 2,425 | 108,300 |
2007/08/03 | 2,510 | 2,525 | 2,460 | 2,480 | 93,300 |
2007/08/02 | 2,530 | 2,555 | 2,520 | 2,540 | 36,500 |
2007/08/01 | 2,520 | 2,535 | 2,500 | 2,500 | 24,100 |
2007/07/31 | 2,520 | 2,570 | 2,515 | 2,560 | 47,100 |
2007/07/30 | 2,520 | 2,570 | 2,510 | 2,545 | 45,000 |
2007/07/27 | 2,600 | 2,605 | 2,540 | 2,570 | 71,800 |
2007/07/26 | 2,660 | 2,660 | 2,610 | 2,615 | 54,900 |
2007/07/25 | 2,700 | 2,710 | 2,630 | 2,640 | 54,100 |
2007/07/24 | 2,660 | 2,680 | 2,660 | 2,675 | 51,500 |
2007/07/23 | 2,710 | 2,710 | 2,630 | 2,655 | 60,700 |
2007/07/20 | 2,775 | 2,780 | 2,695 | 2,700 | 51,700 |
2007/07/19 | 2,745 | 2,815 | 2,725 | 2,815 | 55,900 |
2007/07/18 | 2,735 | 2,745 | 2,700 | 2,710 | 34,400 |
2007/07/17 | 2,730 | 2,745 | 2,720 | 2,740 | 56,900 |
2007/07/13 | 2,690 | 2,735 | 2,690 | 2,730 | 47,100 |
2007/07/12 | 2,720 | 2,725 | 2,660 | 2,680 | 44,700 |
2007/07/11 | 2,730 | 2,770 | 2,705 | 2,710 | 48,200 |
2007/07/10 | 2,755 | 2,755 | 2,725 | 2,745 | 25,700 |
2007/07/09 | 2,745 | 2,775 | 2,745 | 2,760 | 40,200 |
2007/07/06 | 2,775 | 2,780 | 2,720 | 2,740 | 44,600 |
2007/07/05 | 2,830 | 2,830 | 2,780 | 2,795 | 46,000 |
2007/07/04 | 2,820 | 2,825 | 2,800 | 2,815 | 33,200 |
2007/07/03 | 2,785 | 2,815 | 2,765 | 2,790 | 36,700 |
2007/07/02 | 2,835 | 2,835 | 2,780 | 2,795 | 46,200 |
2007/06/29 | 2,785 | 2,810 | 2,765 | 2,790 | 62,400 |
2007/06/28 | 2,785 | 2,805 | 2,765 | 2,785 | 78,000 |
2007/06/27 | 2,820 | 2,820 | 2,770 | 2,785 | 30,200 |
2007/06/26 | 2,835 | 2,860 | 2,810 | 2,855 | 48,600 |
2007/06/25 | 2,860 | 2,865 | 2,815 | 2,820 | 37,500 |
2007/06/22 | 2,835 | 2,875 | 2,830 | 2,860 | 29,900 |
2007/06/21 | 2,800 | 2,850 | 2,800 | 2,845 | 59,400 |
2007/06/20 | 2,885 | 2,895 | 2,855 | 2,870 | 37,300 |
2007/06/19 | 2,840 | 2,860 | 2,825 | 2,830 | 40,200 |
2007/06/18 | 2,850 | 2,865 | 2,835 | 2,865 | 39,000 |
2007/06/15 | 2,820 | 2,830 | 2,775 | 2,830 | 33,200 |
2007/06/14 | 2,755 | 2,790 | 2,755 | 2,790 | 28,900 |
2007/06/13 | 2,740 | 2,780 | 2,735 | 2,770 | 51,900 |
2007/06/12 | 2,765 | 2,780 | 2,750 | 2,770 | 42,600 |
2007/06/11 | 2,815 | 2,820 | 2,780 | 2,795 | 67,900 |
2007/06/08 | 2,805 | 2,835 | 2,775 | 2,830 | 76,100 |
2007/06/07 | 2,775 | 2,855 | 2,770 | 2,845 | 67,100 |
2007/06/06 | 2,790 | 2,815 | 2,780 | 2,800 | 86,600 |
2007/06/05 | 2,755 | 2,790 | 2,750 | 2,785 | 46,700 |
2007/06/04 | 2,850 | 2,855 | 2,735 | 2,750 | 72,900 |
2007/06/01 | 2,835 | 2,870 | 2,835 | 2,835 | 67,900 |
2007/05/31 | 2,890 | 2,895 | 2,840 | 2,845 | 38,600 |
2007/05/30 | 2,825 | 2,890 | 2,790 | 2,890 | 100,500 |
2007/05/29 | 2,780 | 2,835 | 2,780 | 2,825 | 27,900 |
2007/05/28 | 2,795 | 2,815 | 2,775 | 2,795 | 24,800 |
2007/05/25 | 2,845 | 2,845 | 2,760 | 2,795 | 86,200 |
2007/05/24 | 2,835 | 2,855 | 2,795 | 2,845 | 82,300 |
2007/05/23 | 2,745 | 2,820 | 2,745 | 2,795 | 62,300 |
2007/05/22 | 2,715 | 2,750 | 2,705 | 2,745 | 60,400 |
2007/05/21 | 2,740 | 2,740 | 2,690 | 2,720 | 37,500 |
2007/05/18 | 2,745 | 2,750 | 2,700 | 2,710 | 37,600 |
2007/05/17 | 2,700 | 2,750 | 2,690 | 2,715 | 43,600 |
2007/05/16 | 2,740 | 2,760 | 2,710 | 2,740 | 48,900 |
2007/05/15 | 2,775 | 2,780 | 2,720 | 2,755 | 36,900 |
2007/05/14 | 2,770 | 2,785 | 2,725 | 2,750 | 41,800 |
2007/05/11 | 2,785 | 2,815 | 2,755 | 2,765 | 64,900 |
2007/05/10 | 2,850 | 2,870 | 2,780 | 2,785 | 55,000 |
2007/05/09 | 2,820 | 2,855 | 2,815 | 2,840 | 62,200 |
2007/05/08 | 2,870 | 2,895 | 2,775 | 2,805 | 128,200 |
2007/05/07 | 2,880 | 2,885 | 2,855 | 2,875 | 63,200 |
2007/05/02 | 2,785 | 2,850 | 2,785 | 2,840 | 52,000 |
2007/05/01 | 2,795 | 2,815 | 2,780 | 2,810 | 64,000 |
2007/04/27 | 2,800 | 2,825 | 2,780 | 2,785 | 70,600 |
2007/04/26 | 2,850 | 2,850 | 2,755 | 2,770 | 58,400 |
2007/04/25 | 2,820 | 2,850 | 2,795 | 2,850 | 93,400 |
2007/04/24 | 2,755 | 2,805 | 2,750 | 2,805 | 84,700 |
2007/04/23 | 2,835 | 2,840 | 2,750 | 2,775 | 242,700 |
2007/04/20 | 2,985 | 2,985 | 2,805 | 2,830 | 266,900 |
2007/04/19 | 3,100 | 3,120 | 2,850 | 3,040 | 175,400 |
2007/04/18 | 3,020 | 3,050 | 3,010 | 3,050 | 37,000 |
2007/04/17 | 3,080 | 3,090 | 2,995 | 3,050 | 69,200 |
2007/04/16 | 3,090 | 3,100 | 3,060 | 3,080 | 44,800 |
2007/04/13 | 3,130 | 3,130 | 3,030 | 3,050 | 42,700 |
2007/04/12 | 3,110 | 3,130 | 3,060 | 3,120 | 58,700 |
2007/04/11 | 3,070 | 3,110 | 3,060 | 3,110 | 44,700 |
2007/04/10 | 3,070 | 3,110 | 3,050 | 3,090 | 82,600 |
2007/04/09 | 3,070 | 3,080 | 3,040 | 3,060 | 55,100 |
2007/04/06 | 3,090 | 3,100 | 3,030 | 3,070 | 47,100 |
2007/04/05 | 3,110 | 3,130 | 3,080 | 3,090 | 73,200 |
2007/04/04 | 3,110 | 3,130 | 3,100 | 3,110 | 32,900 |
2007/04/03 | 3,100 | 3,110 | 3,050 | 3,100 | 54,300 |
2007/04/02 | 3,140 | 3,170 | 3,090 | 3,100 | 79,800 |
2007/03/30 | 3,130 | 3,150 | 3,090 | 3,100 | 141,700 |
2007/03/29 | 3,070 | 3,130 | 3,020 | 3,130 | 43,200 |
2007/03/28 | 3,090 | 3,150 | 3,080 | 3,110 | 69,800 |
2007/03/27 | 3,090 | 3,130 | 3,080 | 3,090 | 57,500 |
2007/03/26 | 3,120 | 3,150 | 3,090 | 3,110 | 161,800 |
2007/03/23 | 3,110 | 3,110 | 3,080 | 3,090 | 20,600 |
2007/03/22 | 3,100 | 3,120 | 3,090 | 3,100 | 41,300 |
2007/03/20 | 3,070 | 3,100 | 3,050 | 3,070 | 45,300 |
2007/03/19 | 3,010 | 3,070 | 3,010 | 3,060 | 53,400 |
2007/03/16 | 2,975 | 3,050 | 2,975 | 3,030 | 61,800 |
2007/03/15 | 2,985 | 3,020 | 2,975 | 3,000 | 57,900 |
2007/03/14 | 2,960 | 3,010 | 2,960 | 2,975 | 66,200 |
2007/03/13 | 3,080 | 3,120 | 3,030 | 3,040 | 66,900 |
2007/03/12 | 3,090 | 3,090 | 3,060 | 3,090 | 47,100 |
2007/03/09 | 2,935 | 3,100 | 2,930 | 3,080 | 132,400 |
2007/03/08 | 2,900 | 2,935 | 2,855 | 2,930 | 96,600 |
2007/03/07 | 2,935 | 2,960 | 2,885 | 2,895 | 126,700 |
2007/03/06 | 2,850 | 2,890 | 2,815 | 2,850 | 78,500 |
2007/03/05 | 2,970 | 2,970 | 2,830 | 2,840 | 70,900 |
2007/03/02 | 2,950 | 3,000 | 2,925 | 2,965 | 82,400 |
2007/03/01 | 3,000 | 3,000 | 2,920 | 2,925 | 82,400 |
2007/02/28 | 3,010 | 3,020 | 2,810 | 2,980 | 93,200 |
2007/02/27 | 3,100 | 3,110 | 3,060 | 3,080 | 42,200 |
2007/02/26 | 3,100 | 3,100 | 3,070 | 3,080 | 52,900 |
2007/02/23 | 3,080 | 3,090 | 3,060 | 3,070 | 38,300 |
2007/02/22 | 3,070 | 3,080 | 3,040 | 3,060 | 37,400 |
2007/02/21 | 3,070 | 3,080 | 3,050 | 3,070 | 32,100 |
2007/02/20 | 3,060 | 3,070 | 3,030 | 3,050 | 45,800 |
2007/02/19 | 3,130 | 3,130 | 3,030 | 3,040 | 65,000 |
2007/02/16 | 3,120 | 3,180 | 3,090 | 3,100 | 76,400 |
2007/02/15 | 3,130 | 3,140 | 3,090 | 3,100 | 93,300 |
2007/02/14 | 3,100 | 3,140 | 3,100 | 3,100 | 43,800 |
2007/02/13 | 3,090 | 3,120 | 3,080 | 3,100 | 45,100 |
2007/02/09 | 3,040 | 3,120 | 3,030 | 3,090 | 132,400 |
2007/02/08 | 3,070 | 3,070 | 3,030 | 3,040 | 63,100 |
2007/02/07 | 3,110 | 3,130 | 3,050 | 3,070 | 57,500 |
2007/02/06 | 3,070 | 3,150 | 3,070 | 3,140 | 80,600 |
2007/02/05 | 3,120 | 3,140 | 3,060 | 3,080 | 71,100 |
2007/02/02 | 3,200 | 3,220 | 3,140 | 3,180 | 91,100 |
2007/02/01 | 3,200 | 3,240 | 3,190 | 3,200 | 51,500 |
2007/01/31 | 3,290 | 3,290 | 3,190 | 3,190 | 46,600 |
2007/01/30 | 3,270 | 3,300 | 3,270 | 3,290 | 38,200 |
2007/01/29 | 3,290 | 3,290 | 3,240 | 3,270 | 42,000 |
2007/01/26 | 3,290 | 3,330 | 3,290 | 3,310 | 74,500 |
2007/01/25 | 3,310 | 3,330 | 3,290 | 3,290 | 58,400 |
2007/01/24 | 3,280 | 3,320 | 3,270 | 3,320 | 66,700 |
2007/01/23 | 3,250 | 3,290 | 3,240 | 3,290 | 26,700 |
2007/01/22 | 3,260 | 3,330 | 3,230 | 3,240 | 61,500 |
2007/01/19 | 3,170 | 3,220 | 3,160 | 3,220 | 26,000 |
2007/01/18 | 3,140 | 3,190 | 3,110 | 3,170 | 35,800 |
2007/01/17 | 3,080 | 3,140 | 3,070 | 3,130 | 23,700 |
2007/01/16 | 3,080 | 3,130 | 3,080 | 3,130 | 13,500 |
2007/01/15 | 3,070 | 3,120 | 3,070 | 3,110 | 18,800 |
2007/01/12 | 2,990 | 3,090 | 2,990 | 3,090 | 33,400 |
2007/01/11 | 3,090 | 3,110 | 3,020 | 3,030 | 29,300 |
2007/01/10 | 3,120 | 3,140 | 3,020 | 3,070 | 42,000 |
2007/01/09 | 3,090 | 3,160 | 3,090 | 3,150 | 35,800 |
2007/01/05 | 3,150 | 3,180 | 3,100 | 3,130 | 50,300 |
2007/01/04 | 3,090 | 3,140 | 3,090 | 3,140 | 14,400 |