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 |
---|---|---|---|---|---|
2008/12/30 | 1,565 | 1,615 | 1,565 | 1,615 | 11,600 |
2008/12/29 | 1,545 | 1,604 | 1,515 | 1,596 | 28,400 |
2008/12/26 | 1,505 | 1,568 | 1,505 | 1,568 | 26,900 |
2008/12/25 | 1,463 | 1,520 | 1,455 | 1,518 | 54,000 |
2008/12/24 | 1,408 | 1,420 | 1,392 | 1,403 | 51,900 |
2008/12/22 | 1,393 | 1,446 | 1,393 | 1,415 | 34,600 |
2008/12/19 | 1,439 | 1,443 | 1,378 | 1,378 | 46,700 |
2008/12/18 | 1,429 | 1,486 | 1,412 | 1,449 | 39,000 |
2008/12/17 | 1,464 | 1,479 | 1,372 | 1,429 | 51,200 |
2008/12/16 | 1,467 | 1,481 | 1,407 | 1,463 | 71,300 |
2008/12/15 | 1,417 | 1,472 | 1,401 | 1,451 | 61,400 |
2008/12/12 | 1,341 | 1,418 | 1,325 | 1,381 | 102,400 |
2008/12/11 | 1,250 | 1,307 | 1,235 | 1,301 | 52,400 |
2008/12/10 | 1,258 | 1,277 | 1,239 | 1,259 | 53,800 |
2008/12/09 | 1,300 | 1,321 | 1,232 | 1,258 | 82,400 |
2008/12/08 | 1,305 | 1,337 | 1,273 | 1,304 | 66,700 |
2008/12/05 | 1,313 | 1,332 | 1,301 | 1,312 | 72,000 |
2008/12/04 | 1,281 | 1,301 | 1,258 | 1,275 | 61,900 |
2008/12/03 | 1,225 | 1,269 | 1,221 | 1,269 | 48,600 |
2008/12/02 | 1,241 | 1,286 | 1,221 | 1,228 | 43,200 |
2008/12/01 | 1,345 | 1,380 | 1,309 | 1,321 | 25,800 |
2008/11/28 | 1,305 | 1,366 | 1,305 | 1,346 | 36,500 |
2008/11/27 | 1,322 | 1,345 | 1,298 | 1,314 | 29,800 |
2008/11/26 | 1,358 | 1,358 | 1,318 | 1,325 | 21,300 |
2008/11/25 | 1,411 | 1,411 | 1,280 | 1,378 | 61,800 |
2008/11/21 | 1,214 | 1,318 | 1,176 | 1,310 | 84,000 |
2008/11/20 | 1,295 | 1,322 | 1,213 | 1,216 | 44,400 |
2008/11/19 | 1,403 | 1,443 | 1,334 | 1,349 | 70,600 |
2008/11/18 | 1,459 | 1,482 | 1,416 | 1,423 | 43,000 |
2008/11/17 | 1,442 | 1,525 | 1,425 | 1,468 | 31,500 |
2008/11/14 | 1,534 | 1,535 | 1,460 | 1,482 | 52,900 |
2008/11/13 | 1,394 | 1,459 | 1,381 | 1,424 | 38,100 |
2008/11/12 | 1,487 | 1,493 | 1,437 | 1,474 | 53,200 |
2008/11/11 | 1,599 | 1,601 | 1,517 | 1,517 | 64,100 |
2008/11/10 | 1,548 | 1,630 | 1,548 | 1,601 | 57,200 |
2008/11/07 | 1,502 | 1,622 | 1,481 | 1,539 | 89,800 |
2008/11/06 | 1,500 | 1,562 | 1,490 | 1,546 | 55,300 |
2008/11/05 | 1,451 | 1,590 | 1,451 | 1,590 | 78,600 |
2008/11/04 | 1,402 | 1,437 | 1,351 | 1,433 | 60,700 |
2008/10/31 | 1,333 | 1,350 | 1,238 | 1,309 | 97,800 |
2008/10/30 | 1,300 | 1,373 | 1,257 | 1,373 | 73,400 |
2008/10/29 | 1,298 | 1,298 | 1,166 | 1,261 | 118,200 |
2008/10/28 | 1,052 | 1,122 | 1,008 | 1,122 | 107,700 |
2008/10/27 | 1,210 | 1,229 | 1,083 | 1,085 | 109,000 |
2008/10/24 | 1,284 | 1,290 | 1,226 | 1,235 | 103,400 |
2008/10/23 | 1,334 | 1,347 | 1,234 | 1,265 | 160,700 |
2008/10/22 | 1,515 | 1,540 | 1,401 | 1,434 | 66,400 |
2008/10/21 | 1,648 | 1,670 | 1,590 | 1,635 | 38,600 |
2008/10/20 | 1,500 | 1,580 | 1,480 | 1,580 | 85,100 |
2008/10/17 | 1,597 | 1,641 | 1,442 | 1,471 | 93,300 |
2008/10/16 | 1,592 | 1,592 | 1,459 | 1,509 | 99,000 |
2008/10/15 | 1,544 | 1,644 | 1,532 | 1,624 | 121,200 |
2008/10/14 | 1,492 | 1,494 | 1,445 | 1,494 | 71,000 |
2008/10/10 | 1,355 | 1,376 | 1,255 | 1,294 | 115,200 |
2008/10/09 | 1,377 | 1,515 | 1,350 | 1,454 | 69,100 |
2008/10/08 | 1,450 | 1,495 | 1,372 | 1,397 | 57,500 |
2008/10/07 | 1,440 | 1,560 | 1,390 | 1,511 | 67,400 |
2008/10/06 | 1,652 | 1,672 | 1,558 | 1,580 | 35,100 |
2008/10/03 | 1,689 | 1,730 | 1,651 | 1,652 | 55,400 |
2008/10/02 | 1,849 | 1,850 | 1,747 | 1,749 | 45,100 |
2008/10/01 | 1,821 | 1,855 | 1,806 | 1,819 | 32,700 |
2008/09/30 | 1,842 | 1,849 | 1,786 | 1,802 | 53,100 |
2008/09/29 | 1,968 | 1,995 | 1,872 | 1,884 | 54,500 |
2008/09/26 | 2,015 | 2,015 | 1,927 | 1,963 | 50,800 |
2008/09/25 | 1,965 | 2,000 | 1,914 | 1,997 | 43,400 |
2008/09/24 | 1,960 | 2,030 | 1,922 | 2,020 | 46,500 |
2008/09/22 | 2,100 | 2,105 | 1,985 | 1,988 | 90,300 |
2008/09/19 | 2,025 | 2,095 | 2,020 | 2,085 | 62,700 |
2008/09/18 | 2,035 | 2,095 | 2,005 | 2,065 | 35,100 |
2008/09/17 | 2,165 | 2,165 | 2,065 | 2,090 | 36,300 |
2008/09/16 | 2,065 | 2,100 | 2,025 | 2,045 | 36,200 |
2008/09/12 | 2,200 | 2,200 | 2,135 | 2,200 | 70,200 |
2008/09/11 | 2,155 | 2,180 | 2,115 | 2,120 | 28,100 |
2008/09/10 | 2,065 | 2,195 | 2,065 | 2,195 | 46,700 |
2008/09/09 | 2,150 | 2,170 | 2,120 | 2,145 | 30,100 |
2008/09/08 | 2,090 | 2,200 | 2,090 | 2,190 | 43,300 |
2008/09/05 | 2,005 | 2,085 | 2,005 | 2,070 | 22,600 |
2008/09/04 | 2,130 | 2,135 | 2,085 | 2,085 | 22,000 |
2008/09/03 | 2,135 | 2,155 | 2,120 | 2,135 | 20,400 |
2008/09/02 | 2,185 | 2,240 | 2,115 | 2,130 | 47,600 |
2008/09/01 | 2,200 | 2,200 | 2,155 | 2,180 | 34,200 |
2008/08/29 | 2,195 | 2,195 | 2,160 | 2,195 | 26,600 |
2008/08/28 | 2,125 | 2,125 | 2,105 | 2,120 | 17,000 |
2008/08/27 | 2,150 | 2,150 | 2,115 | 2,115 | 9,100 |
2008/08/26 | 2,150 | 2,150 | 2,120 | 2,145 | 8,800 |
2008/08/25 | 2,180 | 2,195 | 2,150 | 2,165 | 27,200 |
2008/08/22 | 2,130 | 2,130 | 2,090 | 2,100 | 12,300 |
2008/08/21 | 2,140 | 2,155 | 2,085 | 2,100 | 37,600 |
2008/08/20 | 2,130 | 2,175 | 2,130 | 2,155 | 14,000 |
2008/08/19 | 2,160 | 2,175 | 2,140 | 2,155 | 27,800 |
2008/08/18 | 2,190 | 2,270 | 2,190 | 2,235 | 21,300 |
2008/08/15 | 2,180 | 2,210 | 2,160 | 2,185 | 43,200 |
2008/08/14 | 2,175 | 2,210 | 2,165 | 2,165 | 47,800 |
2008/08/13 | 2,245 | 2,270 | 2,210 | 2,215 | 42,800 |
2008/08/12 | 2,340 | 2,340 | 2,285 | 2,285 | 47,300 |
2008/08/11 | 2,395 | 2,445 | 2,325 | 2,355 | 62,500 |
2008/08/08 | 2,400 | 2,455 | 2,380 | 2,420 | 30,800 |
2008/08/07 | 2,465 | 2,465 | 2,365 | 2,405 | 36,500 |
2008/08/06 | 2,360 | 2,470 | 2,360 | 2,470 | 41,500 |
2008/08/05 | 2,360 | 2,425 | 2,345 | 2,355 | 57,400 |
2008/08/04 | 2,355 | 2,385 | 2,335 | 2,335 | 24,900 |
2008/08/01 | 2,380 | 2,415 | 2,340 | 2,350 | 43,200 |
2008/07/31 | 2,375 | 2,380 | 2,320 | 2,340 | 53,800 |
2008/07/30 | 2,320 | 2,360 | 2,300 | 2,350 | 23,500 |
2008/07/29 | 2,315 | 2,325 | 2,240 | 2,265 | 41,900 |
2008/07/28 | 2,335 | 2,395 | 2,335 | 2,375 | 39,500 |
2008/07/25 | 2,375 | 2,395 | 2,300 | 2,360 | 80,700 |
2008/07/24 | 2,310 | 2,390 | 2,275 | 2,335 | 63,900 |
2008/07/23 | 2,255 | 2,305 | 2,255 | 2,290 | 45,300 |
2008/07/22 | 2,225 | 2,310 | 2,195 | 2,240 | 38,100 |
2008/07/18 | 2,215 | 2,265 | 2,185 | 2,190 | 31,800 |
2008/07/17 | 2,200 | 2,240 | 2,200 | 2,215 | 26,200 |
2008/07/16 | 2,175 | 2,260 | 2,175 | 2,185 | 27,000 |
2008/07/15 | 2,280 | 2,285 | 2,200 | 2,215 | 61,200 |
2008/07/14 | 2,340 | 2,405 | 2,305 | 2,310 | 63,400 |
2008/07/11 | 2,320 | 2,370 | 2,295 | 2,340 | 49,600 |
2008/07/10 | 2,380 | 2,395 | 2,335 | 2,360 | 36,600 |
2008/07/09 | 2,430 | 2,470 | 2,385 | 2,385 | 67,100 |
2008/07/08 | 2,445 | 2,455 | 2,420 | 2,425 | 68,300 |
2008/07/07 | 2,365 | 2,485 | 2,365 | 2,435 | 64,100 |
2008/07/04 | 2,315 | 2,365 | 2,315 | 2,345 | 78,400 |
2008/07/03 | 2,340 | 2,340 | 2,275 | 2,315 | 52,700 |
2008/07/02 | 2,350 | 2,370 | 2,315 | 2,340 | 78,000 |
2008/07/01 | 2,320 | 2,380 | 2,315 | 2,365 | 62,400 |
2008/06/30 | 2,320 | 2,340 | 2,265 | 2,315 | 63,500 |
2008/06/27 | 2,280 | 2,335 | 2,255 | 2,320 | 77,800 |
2008/06/26 | 2,305 | 2,345 | 2,285 | 2,310 | 47,500 |
2008/06/25 | 2,290 | 2,305 | 2,220 | 2,285 | 50,700 |
2008/06/24 | 2,245 | 2,275 | 2,235 | 2,250 | 30,000 |
2008/06/23 | 2,290 | 2,320 | 2,240 | 2,265 | 51,000 |
2008/06/20 | 2,355 | 2,380 | 2,310 | 2,320 | 59,900 |
2008/06/19 | 2,505 | 2,505 | 2,395 | 2,395 | 59,800 |
2008/06/18 | 2,550 | 2,565 | 2,505 | 2,525 | 48,700 |
2008/06/17 | 2,510 | 2,585 | 2,475 | 2,550 | 58,500 |
2008/06/16 | 2,425 | 2,530 | 2,420 | 2,515 | 54,300 |
2008/06/13 | 2,460 | 2,480 | 2,390 | 2,425 | 72,400 |
2008/06/12 | 2,455 | 2,490 | 2,415 | 2,490 | 91,800 |
2008/06/11 | 2,450 | 2,460 | 2,395 | 2,415 | 32,100 |
2008/06/10 | 2,435 | 2,450 | 2,405 | 2,415 | 61,400 |
2008/06/09 | 2,475 | 2,525 | 2,475 | 2,475 | 56,100 |
2008/06/06 | 2,580 | 2,605 | 2,575 | 2,595 | 40,000 |
2008/06/05 | 2,490 | 2,570 | 2,485 | 2,540 | 49,300 |
2008/06/04 | 2,465 | 2,495 | 2,420 | 2,470 | 60,300 |
2008/06/03 | 2,525 | 2,545 | 2,440 | 2,465 | 58,000 |
2008/06/02 | 2,530 | 2,530 | 2,455 | 2,515 | 56,900 |
2008/05/30 | 2,515 | 2,560 | 2,490 | 2,540 | 56,300 |
2008/05/29 | 2,495 | 2,530 | 2,450 | 2,505 | 33,400 |
2008/05/28 | 2,460 | 2,500 | 2,450 | 2,485 | 58,000 |
2008/05/27 | 2,395 | 2,485 | 2,395 | 2,480 | 34,200 |
2008/05/26 | 2,405 | 2,460 | 2,400 | 2,400 | 36,600 |
2008/05/23 | 2,480 | 2,590 | 2,445 | 2,485 | 70,100 |
2008/05/22 | 2,380 | 2,575 | 2,370 | 2,510 | 123,200 |
2008/05/21 | 2,355 | 2,400 | 2,320 | 2,365 | 76,800 |
2008/05/20 | 2,400 | 2,440 | 2,355 | 2,395 | 76,600 |
2008/05/19 | 2,440 | 2,445 | 2,390 | 2,420 | 56,400 |
2008/05/16 | 2,455 | 2,470 | 2,425 | 2,450 | 47,100 |
2008/05/15 | 2,430 | 2,475 | 2,405 | 2,430 | 113,300 |
2008/05/14 | 2,355 | 2,410 | 2,325 | 2,395 | 105,800 |
2008/05/13 | 2,325 | 2,390 | 2,295 | 2,360 | 81,200 |
2008/05/12 | 2,250 | 2,325 | 2,250 | 2,290 | 92,600 |
2008/05/09 | 2,265 | 2,300 | 2,215 | 2,250 | 137,400 |
2008/05/08 | 2,230 | 2,280 | 2,210 | 2,225 | 81,000 |
2008/05/07 | 2,200 | 2,285 | 2,195 | 2,285 | 193,900 |
2008/05/02 | 2,060 | 2,145 | 2,055 | 2,145 | 49,800 |
2008/05/01 | 2,090 | 2,090 | 2,045 | 2,045 | 38,200 |
2008/04/30 | 2,090 | 2,105 | 2,065 | 2,070 | 149,500 |
2008/04/28 | 2,020 | 2,095 | 2,020 | 2,090 | 74,800 |
2008/04/25 | 2,005 | 2,055 | 2,005 | 2,035 | 88,100 |
2008/04/24 | 2,060 | 2,065 | 1,992 | 2,005 | 156,900 |
2008/04/23 | 2,080 | 2,145 | 2,080 | 2,115 | 78,600 |
2008/04/22 | 2,110 | 2,160 | 2,095 | 2,100 | 104,400 |
2008/04/21 | 2,195 | 2,195 | 2,130 | 2,150 | 56,700 |
2008/04/18 | 2,190 | 2,220 | 2,090 | 2,190 | 69,700 |
2008/04/17 | 2,150 | 2,195 | 2,130 | 2,150 | 50,400 |
2008/04/16 | 2,090 | 2,125 | 2,080 | 2,110 | 41,100 |
2008/04/15 | 2,065 | 2,125 | 2,045 | 2,095 | 52,900 |
2008/04/14 | 2,030 | 2,125 | 2,010 | 2,075 | 89,600 |
2008/04/11 | 2,195 | 2,200 | 2,175 | 2,190 | 54,500 |
2008/04/10 | 2,185 | 2,230 | 2,150 | 2,155 | 75,800 |
2008/04/09 | 2,275 | 2,325 | 2,205 | 2,210 | 68,600 |
2008/04/08 | 2,330 | 2,345 | 2,280 | 2,295 | 113,400 |
2008/04/07 | 2,280 | 2,320 | 2,240 | 2,290 | 80,600 |
2008/04/04 | 2,265 | 2,275 | 2,245 | 2,275 | 53,000 |
2008/04/03 | 2,200 | 2,255 | 2,180 | 2,250 | 100,200 |
2008/04/02 | 2,165 | 2,235 | 2,160 | 2,225 | 70,300 |
2008/04/01 | 2,080 | 2,150 | 2,030 | 2,140 | 164,300 |
2008/03/31 | 2,105 | 2,150 | 2,040 | 2,090 | 195,500 |
2008/03/28 | 2,095 | 2,120 | 2,060 | 2,085 | 146,100 |
2008/03/27 | 2,100 | 2,105 | 2,020 | 2,030 | 68,800 |
2008/03/26 | 2,115 | 2,115 | 1,990 | 2,085 | 134,000 |
2008/03/25 | 2,180 | 2,190 | 2,130 | 2,170 | 117,600 |
2008/03/24 | 2,265 | 2,265 | 2,150 | 2,185 | 118,300 |
2008/03/21 | 2,120 | 2,245 | 2,110 | 2,245 | 58,500 |
2008/03/19 | 2,190 | 2,215 | 2,130 | 2,160 | 76,700 |
2008/03/18 | 2,095 | 2,125 | 2,010 | 2,070 | 146,000 |
2008/03/17 | 2,020 | 2,105 | 1,995 | 2,060 | 194,000 |
2008/03/14 | 2,320 | 2,345 | 2,210 | 2,240 | 151,200 |
2008/03/13 | 2,335 | 2,365 | 2,300 | 2,340 | 81,800 |
2008/03/12 | 2,360 | 2,365 | 2,300 | 2,310 | 75,000 |
2008/03/11 | 2,260 | 2,260 | 2,210 | 2,240 | 78,300 |
2008/03/10 | 2,300 | 2,325 | 2,240 | 2,275 | 96,600 |
2008/03/07 | 2,295 | 2,320 | 2,250 | 2,285 | 71,900 |
2008/03/06 | 2,255 | 2,340 | 2,255 | 2,315 | 74,400 |
2008/03/05 | 2,200 | 2,300 | 2,200 | 2,215 | 116,000 |
2008/03/04 | 2,255 | 2,265 | 2,200 | 2,200 | 106,700 |
2008/03/03 | 2,310 | 2,320 | 2,225 | 2,265 | 92,200 |
2008/02/29 | 2,440 | 2,455 | 2,380 | 2,390 | 85,400 |
2008/02/28 | 2,460 | 2,480 | 2,420 | 2,435 | 84,900 |
2008/02/27 | 2,470 | 2,505 | 2,455 | 2,460 | 83,100 |
2008/02/26 | 2,495 | 2,520 | 2,445 | 2,450 | 151,100 |
2008/02/25 | 2,435 | 2,435 | 2,375 | 2,435 | 175,500 |
2008/02/22 | 2,295 | 2,380 | 2,295 | 2,325 | 111,400 |
2008/02/21 | 2,270 | 2,345 | 2,255 | 2,335 | 145,900 |
2008/02/20 | 2,300 | 2,360 | 2,245 | 2,260 | 155,300 |
2008/02/19 | 2,400 | 2,415 | 2,300 | 2,335 | 196,200 |
2008/02/18 | 2,470 | 2,535 | 2,430 | 2,450 | 110,300 |
2008/02/15 | 2,540 | 2,540 | 2,485 | 2,510 | 114,400 |
2008/02/14 | 2,475 | 2,535 | 2,450 | 2,535 | 99,600 |
2008/02/13 | 2,385 | 2,470 | 2,385 | 2,410 | 86,000 |
2008/02/12 | 2,420 | 2,420 | 2,345 | 2,385 | 87,500 |
2008/02/08 | 2,355 | 2,440 | 2,355 | 2,405 | 75,100 |
2008/02/07 | 2,445 | 2,445 | 2,355 | 2,395 | 83,600 |
2008/02/06 | 2,430 | 2,460 | 2,335 | 2,405 | 111,800 |
2008/02/05 | 2,445 | 2,470 | 2,410 | 2,435 | 72,000 |
2008/02/04 | 2,400 | 2,485 | 2,385 | 2,405 | 85,300 |
2008/02/01 | 2,340 | 2,385 | 2,270 | 2,290 | 87,200 |
2008/01/31 | 2,250 | 2,340 | 2,155 | 2,335 | 91,700 |
2008/01/30 | 2,290 | 2,325 | 2,230 | 2,265 | 94,800 |
2008/01/29 | 2,255 | 2,295 | 2,190 | 2,250 | 85,300 |
2008/01/28 | 2,205 | 2,245 | 2,170 | 2,195 | 86,000 |
2008/01/25 | 2,085 | 2,245 | 2,085 | 2,245 | 121,700 |
2008/01/24 | 1,994 | 2,025 | 1,971 | 2,005 | 58,800 |
2008/01/23 | 1,896 | 1,956 | 1,885 | 1,904 | 50,500 |
2008/01/22 | 1,931 | 1,983 | 1,855 | 1,864 | 63,100 |
2008/01/21 | 2,035 | 2,040 | 1,953 | 1,960 | 77,900 |
2008/01/18 | 1,990 | 2,075 | 1,950 | 2,075 | 118,900 |
2008/01/17 | 1,953 | 2,045 | 1,933 | 2,025 | 103,100 |
2008/01/16 | 1,950 | 2,025 | 1,909 | 1,923 | 117,800 |
2008/01/15 | 2,095 | 2,155 | 2,010 | 2,020 | 109,800 |
2008/01/11 | 2,200 | 2,240 | 2,145 | 2,145 | 80,600 |
2008/01/10 | 2,255 | 2,305 | 2,155 | 2,160 | 115,300 |
2008/01/09 | 2,190 | 2,265 | 2,145 | 2,255 | 91,400 |
2008/01/08 | 2,150 | 2,200 | 2,125 | 2,190 | 119,800 |
2008/01/07 | 2,200 | 2,300 | 2,190 | 2,225 | 100,800 |
2008/01/04 | 2,330 | 2,360 | 2,230 | 2,245 | 47,500 |