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
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

このページの先頭へ