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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,880 | 1,880 | 1,840 | 1,840 | 28,300 |
| 2009/12/29 | 1,890 | 1,890 | 1,863 | 1,879 | 21,700 |
| 2009/12/28 | 1,913 | 1,929 | 1,905 | 1,912 | 13,300 |
| 2009/12/25 | 1,917 | 1,926 | 1,892 | 1,912 | 38,600 |
| 2009/12/24 | 1,868 | 1,893 | 1,854 | 1,887 | 22,400 |
| 2009/12/22 | 1,856 | 1,875 | 1,833 | 1,868 | 26,500 |
| 2009/12/21 | 1,885 | 1,885 | 1,861 | 1,862 | 21,800 |
| 2009/12/18 | 1,870 | 1,878 | 1,832 | 1,870 | 28,700 |
| 2009/12/17 | 1,853 | 1,883 | 1,853 | 1,862 | 42,200 |
| 2009/12/16 | 1,869 | 1,898 | 1,851 | 1,883 | 52,500 |
| 2009/12/15 | 1,877 | 1,878 | 1,853 | 1,856 | 25,600 |
| 2009/12/14 | 1,861 | 1,883 | 1,855 | 1,876 | 39,400 |
| 2009/12/11 | 1,913 | 1,915 | 1,882 | 1,910 | 41,600 |
| 2009/12/10 | 1,893 | 1,919 | 1,871 | 1,883 | 29,400 |
| 2009/12/09 | 1,883 | 1,908 | 1,879 | 1,891 | 25,700 |
| 2009/12/08 | 1,886 | 1,924 | 1,881 | 1,913 | 40,700 |
| 2009/12/07 | 1,900 | 1,905 | 1,856 | 1,886 | 31,700 |
| 2009/12/04 | 1,863 | 1,891 | 1,844 | 1,879 | 37,200 |
| 2009/12/03 | 1,901 | 1,924 | 1,846 | 1,919 | 71,800 |
| 2009/12/02 | 1,835 | 1,893 | 1,810 | 1,884 | 40,000 |
| 2009/12/01 | 1,764 | 1,868 | 1,764 | 1,865 | 40,400 |
| 2009/11/30 | 1,737 | 1,798 | 1,735 | 1,794 | 45,600 |
| 2009/11/27 | 1,760 | 1,774 | 1,743 | 1,745 | 37,100 |
| 2009/11/26 | 1,786 | 1,805 | 1,767 | 1,775 | 73,200 |
| 2009/11/25 | 1,723 | 1,806 | 1,723 | 1,787 | 53,300 |
| 2009/11/24 | 1,832 | 1,832 | 1,756 | 1,772 | 38,000 |
| 2009/11/20 | 1,791 | 1,831 | 1,771 | 1,831 | 37,700 |
| 2009/11/19 | 1,806 | 1,826 | 1,791 | 1,818 | 46,500 |
| 2009/11/18 | 1,817 | 1,847 | 1,792 | 1,836 | 87,300 |
| 2009/11/17 | 1,846 | 1,870 | 1,812 | 1,816 | 35,600 |
| 2009/11/16 | 1,843 | 1,882 | 1,826 | 1,846 | 42,100 |
| 2009/11/13 | 1,849 | 1,853 | 1,818 | 1,842 | 40,000 |
| 2009/11/12 | 1,880 | 1,885 | 1,840 | 1,846 | 67,900 |
| 2009/11/11 | 1,890 | 1,924 | 1,890 | 1,899 | 70,900 |
| 2009/11/10 | 1,859 | 1,912 | 1,850 | 1,861 | 48,100 |
| 2009/11/09 | 1,887 | 1,897 | 1,870 | 1,875 | 33,800 |
| 2009/11/06 | 1,917 | 1,919 | 1,879 | 1,888 | 35,100 |
| 2009/11/05 | 1,915 | 1,950 | 1,913 | 1,916 | 75,200 |
| 2009/11/04 | 1,927 | 1,955 | 1,914 | 1,930 | 79,700 |
| 2009/11/02 | 1,908 | 1,930 | 1,866 | 1,927 | 64,500 |
| 2009/10/30 | 1,892 | 1,892 | 1,844 | 1,878 | 103,200 |
| 2009/10/29 | 1,829 | 1,856 | 1,811 | 1,832 | 120,000 |
| 2009/10/28 | 1,815 | 1,852 | 1,806 | 1,826 | 110,600 |
| 2009/10/27 | 1,852 | 1,852 | 1,802 | 1,817 | 67,900 |
| 2009/10/26 | 1,878 | 1,909 | 1,851 | 1,866 | 79,600 |
| 2009/10/23 | 1,917 | 1,933 | 1,869 | 1,878 | 123,700 |
| 2009/10/22 | 1,910 | 1,927 | 1,863 | 1,916 | 96,400 |
| 2009/10/21 | 1,924 | 1,938 | 1,908 | 1,928 | 86,900 |
| 2009/10/20 | 1,915 | 1,939 | 1,914 | 1,927 | 60,000 |
| 2009/10/19 | 1,860 | 1,926 | 1,833 | 1,916 | 55,100 |
| 2009/10/16 | 1,921 | 1,945 | 1,894 | 1,918 | 63,700 |
| 2009/10/15 | 1,935 | 1,956 | 1,911 | 1,920 | 84,700 |
| 2009/10/14 | 1,943 | 1,943 | 1,907 | 1,916 | 54,900 |
| 2009/10/13 | 1,887 | 1,963 | 1,879 | 1,942 | 87,900 |
| 2009/10/09 | 1,822 | 1,876 | 1,810 | 1,857 | 137,900 |
| 2009/10/08 | 1,875 | 1,879 | 1,817 | 1,832 | 102,100 |
| 2009/10/07 | 1,881 | 1,896 | 1,851 | 1,874 | 110,200 |
| 2009/10/06 | 1,914 | 1,933 | 1,864 | 1,880 | 98,300 |
| 2009/10/05 | 1,882 | 1,945 | 1,882 | 1,944 | 52,900 |
| 2009/10/02 | 1,872 | 1,903 | 1,872 | 1,881 | 49,600 |
| 2009/10/01 | 1,943 | 1,959 | 1,914 | 1,948 | 57,400 |
| 2009/09/30 | 1,991 | 1,998 | 1,942 | 1,973 | 49,400 |
| 2009/09/29 | 1,976 | 2,025 | 1,972 | 2,025 | 61,700 |
| 2009/09/28 | 1,970 | 1,999 | 1,949 | 1,976 | 64,500 |
| 2009/09/25 | 2,055 | 2,060 | 1,995 | 2,050 | 44,500 |
| 2009/09/24 | 2,025 | 2,075 | 2,025 | 2,075 | 39,500 |
| 2009/09/18 | 2,060 | 2,065 | 1,983 | 2,055 | 41,200 |
| 2009/09/17 | 2,030 | 2,060 | 2,020 | 2,060 | 35,200 |
| 2009/09/16 | 2,035 | 2,065 | 2,025 | 2,025 | 22,900 |
| 2009/09/15 | 2,105 | 2,105 | 2,030 | 2,030 | 29,800 |
| 2009/09/14 | 2,075 | 2,080 | 2,020 | 2,065 | 29,200 |
| 2009/09/11 | 2,150 | 2,150 | 2,080 | 2,095 | 49,500 |
| 2009/09/10 | 2,080 | 2,130 | 2,080 | 2,125 | 46,600 |
| 2009/09/09 | 2,070 | 2,085 | 2,065 | 2,065 | 58,000 |
| 2009/09/08 | 1,954 | 2,065 | 1,953 | 2,065 | 72,800 |
| 2009/09/07 | 1,941 | 1,967 | 1,921 | 1,933 | 49,600 |
| 2009/09/04 | 2,000 | 2,000 | 1,967 | 1,967 | 28,600 |
| 2009/09/03 | 2,000 | 2,030 | 1,999 | 2,000 | 27,500 |
| 2009/09/02 | 2,020 | 2,040 | 1,989 | 2,035 | 63,800 |
| 2009/09/01 | 2,035 | 2,065 | 2,015 | 2,050 | 58,100 |
| 2009/08/31 | 2,060 | 2,075 | 2,020 | 2,020 | 88,600 |
| 2009/08/28 | 2,075 | 2,075 | 2,040 | 2,065 | 66,400 |
| 2009/08/27 | 2,015 | 2,060 | 2,015 | 2,060 | 43,700 |
| 2009/08/26 | 2,000 | 2,040 | 1,999 | 2,040 | 95,900 |
| 2009/08/25 | 2,005 | 2,030 | 1,991 | 2,000 | 73,600 |
| 2009/08/24 | 2,040 | 2,075 | 2,040 | 2,075 | 48,300 |
| 2009/08/21 | 1,976 | 1,984 | 1,933 | 1,978 | 41,100 |
| 2009/08/20 | 1,958 | 1,998 | 1,937 | 1,985 | 36,200 |
| 2009/08/19 | 1,967 | 1,980 | 1,943 | 1,958 | 54,900 |
| 2009/08/18 | 1,905 | 1,997 | 1,904 | 1,997 | 52,600 |
| 2009/08/17 | 1,990 | 1,996 | 1,942 | 1,958 | 47,500 |
| 2009/08/14 | 1,964 | 2,000 | 1,964 | 1,992 | 36,700 |
| 2009/08/13 | 1,953 | 1,998 | 1,953 | 1,982 | 36,400 |
| 2009/08/12 | 1,986 | 1,986 | 1,929 | 1,946 | 28,700 |
| 2009/08/11 | 1,958 | 1,983 | 1,950 | 1,976 | 45,700 |
| 2009/08/10 | 1,928 | 1,950 | 1,921 | 1,949 | 64,600 |
| 2009/08/07 | 1,922 | 1,926 | 1,889 | 1,925 | 67,800 |
| 2009/08/06 | 1,895 | 1,925 | 1,893 | 1,922 | 92,200 |
| 2009/08/05 | 1,881 | 1,919 | 1,866 | 1,894 | 61,400 |
| 2009/08/04 | 1,881 | 1,910 | 1,860 | 1,879 | 84,500 |
| 2009/08/03 | 1,885 | 1,905 | 1,850 | 1,881 | 39,300 |
| 2009/07/31 | 1,860 | 1,884 | 1,835 | 1,882 | 47,000 |
| 2009/07/30 | 1,873 | 1,884 | 1,840 | 1,852 | 53,600 |
| 2009/07/29 | 1,862 | 1,897 | 1,861 | 1,872 | 41,100 |
| 2009/07/28 | 1,865 | 1,865 | 1,835 | 1,862 | 39,500 |
| 2009/07/27 | 1,873 | 1,910 | 1,830 | 1,840 | 85,100 |
| 2009/07/24 | 1,850 | 1,878 | 1,817 | 1,871 | 78,300 |
| 2009/07/23 | 1,786 | 1,828 | 1,770 | 1,771 | 84,400 |
| 2009/07/22 | 1,771 | 1,785 | 1,736 | 1,760 | 84,400 |
| 2009/07/21 | 1,719 | 1,775 | 1,719 | 1,760 | 99,600 |
| 2009/07/17 | 1,670 | 1,715 | 1,623 | 1,689 | 104,600 |
| 2009/07/16 | 1,680 | 1,717 | 1,668 | 1,688 | 85,200 |
| 2009/07/15 | 1,637 | 1,660 | 1,626 | 1,653 | 62,400 |
| 2009/07/14 | 1,596 | 1,655 | 1,596 | 1,653 | 65,500 |
| 2009/07/13 | 1,643 | 1,674 | 1,568 | 1,568 | 81,600 |
| 2009/07/10 | 1,747 | 1,747 | 1,697 | 1,703 | 30,700 |
| 2009/07/09 | 1,721 | 1,746 | 1,690 | 1,694 | 39,200 |
| 2009/07/08 | 1,773 | 1,800 | 1,738 | 1,751 | 82,300 |
| 2009/07/07 | 1,791 | 1,846 | 1,780 | 1,803 | 68,600 |
| 2009/07/06 | 1,810 | 1,832 | 1,788 | 1,795 | 70,600 |
| 2009/07/03 | 1,864 | 1,877 | 1,814 | 1,840 | 71,700 |
| 2009/07/02 | 1,873 | 1,902 | 1,846 | 1,884 | 33,900 |
| 2009/07/01 | 1,856 | 1,920 | 1,856 | 1,902 | 69,900 |
| 2009/06/30 | 1,916 | 1,924 | 1,871 | 1,897 | 39,000 |
| 2009/06/29 | 1,906 | 1,944 | 1,869 | 1,888 | 50,700 |
| 2009/06/26 | 1,873 | 1,926 | 1,857 | 1,907 | 96,900 |
| 2009/06/25 | 1,760 | 1,822 | 1,750 | 1,813 | 50,000 |
| 2009/06/24 | 1,742 | 1,792 | 1,722 | 1,761 | 80,200 |
| 2009/06/23 | 1,770 | 1,814 | 1,762 | 1,772 | 39,200 |
| 2009/06/22 | 1,776 | 1,852 | 1,776 | 1,814 | 47,600 |
| 2009/06/19 | 1,794 | 1,815 | 1,780 | 1,806 | 67,400 |
| 2009/06/18 | 1,823 | 1,825 | 1,755 | 1,759 | 61,200 |
| 2009/06/17 | 1,816 | 1,842 | 1,812 | 1,836 | 28,200 |
| 2009/06/16 | 1,930 | 1,949 | 1,839 | 1,846 | 51,800 |
| 2009/06/15 | 1,909 | 1,959 | 1,909 | 1,931 | 33,800 |
| 2009/06/12 | 1,880 | 1,930 | 1,874 | 1,899 | 73,800 |
| 2009/06/11 | 1,848 | 1,878 | 1,809 | 1,861 | 37,200 |
| 2009/06/10 | 1,765 | 1,825 | 1,745 | 1,824 | 54,600 |
| 2009/06/09 | 1,775 | 1,779 | 1,731 | 1,735 | 45,400 |
| 2009/06/08 | 1,779 | 1,794 | 1,764 | 1,778 | 26,500 |
| 2009/06/05 | 1,808 | 1,808 | 1,741 | 1,749 | 34,200 |
| 2009/06/04 | 1,812 | 1,812 | 1,760 | 1,773 | 65,300 |
| 2009/06/03 | 1,778 | 1,804 | 1,778 | 1,797 | 62,400 |
| 2009/06/02 | 1,726 | 1,768 | 1,726 | 1,751 | 86,400 |
| 2009/06/01 | 1,700 | 1,707 | 1,661 | 1,696 | 52,400 |
| 2009/05/29 | 1,709 | 1,709 | 1,653 | 1,679 | 74,700 |
| 2009/05/28 | 1,673 | 1,721 | 1,653 | 1,708 | 88,800 |
| 2009/05/27 | 1,658 | 1,696 | 1,655 | 1,673 | 49,300 |
| 2009/05/26 | 1,675 | 1,680 | 1,635 | 1,651 | 33,100 |
| 2009/05/25 | 1,594 | 1,679 | 1,594 | 1,650 | 63,600 |
| 2009/05/22 | 1,556 | 1,600 | 1,545 | 1,595 | 70,500 |
| 2009/05/21 | 1,556 | 1,578 | 1,545 | 1,567 | 45,600 |
| 2009/05/20 | 1,560 | 1,572 | 1,540 | 1,562 | 66,200 |
| 2009/05/19 | 1,571 | 1,571 | 1,541 | 1,556 | 60,400 |
| 2009/05/18 | 1,529 | 1,538 | 1,502 | 1,511 | 79,800 |
| 2009/05/15 | 1,531 | 1,589 | 1,531 | 1,589 | 28,000 |
| 2009/05/14 | 1,571 | 1,597 | 1,537 | 1,537 | 42,600 |
| 2009/05/13 | 1,602 | 1,646 | 1,602 | 1,625 | 70,100 |
| 2009/05/12 | 1,627 | 1,654 | 1,602 | 1,619 | 74,000 |
| 2009/05/11 | 1,566 | 1,617 | 1,566 | 1,602 | 90,300 |
| 2009/05/08 | 1,553 | 1,589 | 1,545 | 1,566 | 51,200 |
| 2009/05/07 | 1,539 | 1,583 | 1,528 | 1,583 | 59,400 |
| 2009/05/01 | 1,471 | 1,511 | 1,460 | 1,489 | 89,400 |
| 2009/04/30 | 1,427 | 1,469 | 1,427 | 1,451 | 117,100 |
| 2009/04/28 | 1,495 | 1,536 | 1,392 | 1,417 | 168,500 |
| 2009/04/27 | 1,633 | 1,661 | 1,519 | 1,525 | 80,000 |
| 2009/04/24 | 1,682 | 1,710 | 1,600 | 1,616 | 99,200 |
| 2009/04/23 | 1,550 | 1,683 | 1,520 | 1,674 | 124,700 |
| 2009/04/22 | 1,583 | 1,583 | 1,510 | 1,520 | 52,100 |
| 2009/04/21 | 1,606 | 1,606 | 1,517 | 1,561 | 77,200 |
| 2009/04/20 | 1,577 | 1,610 | 1,542 | 1,596 | 70,500 |
| 2009/04/17 | 1,564 | 1,628 | 1,564 | 1,584 | 88,100 |
| 2009/04/16 | 1,682 | 1,705 | 1,574 | 1,580 | 110,300 |
| 2009/04/15 | 1,760 | 1,760 | 1,675 | 1,682 | 59,200 |
| 2009/04/14 | 1,739 | 1,812 | 1,739 | 1,796 | 78,200 |
| 2009/04/13 | 1,725 | 1,763 | 1,698 | 1,738 | 55,700 |
| 2009/04/10 | 1,728 | 1,759 | 1,698 | 1,734 | 20,700 |
| 2009/04/09 | 1,656 | 1,742 | 1,656 | 1,728 | 43,600 |
| 2009/04/08 | 1,673 | 1,700 | 1,640 | 1,649 | 53,900 |
| 2009/04/07 | 1,765 | 1,772 | 1,711 | 1,729 | 45,500 |
| 2009/04/06 | 1,723 | 1,777 | 1,680 | 1,760 | 110,200 |
| 2009/04/03 | 1,749 | 1,755 | 1,694 | 1,694 | 60,600 |
| 2009/04/02 | 1,698 | 1,735 | 1,681 | 1,719 | 49,200 |
| 2009/04/01 | 1,644 | 1,668 | 1,601 | 1,638 | 75,200 |
| 2009/03/31 | 1,682 | 1,708 | 1,612 | 1,638 | 83,300 |
| 2009/03/30 | 1,730 | 1,758 | 1,652 | 1,652 | 61,000 |
| 2009/03/27 | 1,726 | 1,781 | 1,658 | 1,725 | 68,500 |
| 2009/03/26 | 1,691 | 1,750 | 1,640 | 1,726 | 148,100 |
| 2009/03/25 | 1,766 | 1,816 | 1,682 | 1,798 | 317,400 |
| 2009/03/24 | 1,681 | 1,733 | 1,681 | 1,706 | 161,400 |
| 2009/03/23 | 1,600 | 1,679 | 1,580 | 1,668 | 129,000 |
| 2009/03/19 | 1,538 | 1,567 | 1,533 | 1,551 | 93,900 |
| 2009/03/18 | 1,494 | 1,559 | 1,492 | 1,537 | 117,100 |
| 2009/03/17 | 1,427 | 1,494 | 1,415 | 1,490 | 82,100 |
| 2009/03/16 | 1,366 | 1,424 | 1,362 | 1,419 | 79,700 |
| 2009/03/13 | 1,300 | 1,339 | 1,300 | 1,327 | 130,200 |
| 2009/03/12 | 1,326 | 1,340 | 1,306 | 1,323 | 76,000 |
| 2009/03/11 | 1,360 | 1,360 | 1,307 | 1,335 | 114,200 |
| 2009/03/10 | 1,331 | 1,347 | 1,294 | 1,306 | 79,400 |
| 2009/03/09 | 1,354 | 1,371 | 1,304 | 1,351 | 84,700 |
| 2009/03/06 | 1,350 | 1,393 | 1,320 | 1,349 | 134,100 |
| 2009/03/05 | 1,373 | 1,409 | 1,350 | 1,372 | 130,100 |
| 2009/03/04 | 1,216 | 1,342 | 1,211 | 1,336 | 155,000 |
| 2009/03/03 | 1,180 | 1,213 | 1,166 | 1,196 | 56,200 |
| 2009/03/02 | 1,208 | 1,220 | 1,172 | 1,185 | 135,400 |
| 2009/02/27 | 1,292 | 1,292 | 1,230 | 1,267 | 70,200 |
| 2009/02/26 | 1,259 | 1,315 | 1,256 | 1,312 | 103,000 |
| 2009/02/25 | 1,244 | 1,256 | 1,200 | 1,246 | 213,300 |
| 2009/02/24 | 1,231 | 1,266 | 1,221 | 1,264 | 137,700 |
| 2009/02/23 | 1,220 | 1,265 | 1,206 | 1,251 | 76,300 |
| 2009/02/20 | 1,241 | 1,258 | 1,230 | 1,243 | 57,400 |
| 2009/02/19 | 1,289 | 1,300 | 1,250 | 1,261 | 90,500 |
| 2009/02/18 | 1,331 | 1,331 | 1,289 | 1,303 | 91,200 |
| 2009/02/17 | 1,396 | 1,399 | 1,327 | 1,331 | 111,100 |
| 2009/02/16 | 1,408 | 1,460 | 1,408 | 1,415 | 88,100 |
| 2009/02/13 | 1,323 | 1,418 | 1,303 | 1,408 | 150,800 |
| 2009/02/12 | 1,317 | 1,340 | 1,302 | 1,303 | 75,600 |
| 2009/02/10 | 1,308 | 1,380 | 1,308 | 1,357 | 76,600 |
| 2009/02/09 | 1,348 | 1,376 | 1,307 | 1,312 | 90,700 |
| 2009/02/06 | 1,351 | 1,374 | 1,328 | 1,339 | 133,600 |
| 2009/02/05 | 1,376 | 1,399 | 1,320 | 1,331 | 92,800 |
| 2009/02/04 | 1,290 | 1,392 | 1,290 | 1,390 | 73,500 |
| 2009/02/03 | 1,324 | 1,347 | 1,289 | 1,290 | 77,900 |
| 2009/02/02 | 1,328 | 1,378 | 1,305 | 1,365 | 67,400 |
| 2009/01/30 | 1,310 | 1,335 | 1,283 | 1,328 | 88,600 |
| 2009/01/29 | 1,401 | 1,422 | 1,311 | 1,329 | 168,600 |
| 2009/01/28 | 1,495 | 1,495 | 1,394 | 1,401 | 95,400 |
| 2009/01/27 | 1,446 | 1,551 | 1,446 | 1,541 | 48,200 |
| 2009/01/26 | 1,382 | 1,433 | 1,370 | 1,412 | 73,600 |
| 2009/01/23 | 1,445 | 1,469 | 1,380 | 1,381 | 71,300 |
| 2009/01/22 | 1,449 | 1,455 | 1,414 | 1,455 | 46,300 |
| 2009/01/21 | 1,436 | 1,482 | 1,417 | 1,451 | 61,600 |
| 2009/01/20 | 1,484 | 1,498 | 1,450 | 1,476 | 33,300 |
| 2009/01/19 | 1,494 | 1,530 | 1,485 | 1,518 | 65,100 |
| 2009/01/16 | 1,380 | 1,470 | 1,367 | 1,454 | 126,600 |
| 2009/01/15 | 1,351 | 1,423 | 1,321 | 1,392 | 101,300 |
| 2009/01/14 | 1,400 | 1,439 | 1,379 | 1,403 | 61,400 |
| 2009/01/13 | 1,443 | 1,443 | 1,362 | 1,380 | 68,200 |
| 2009/01/09 | 1,480 | 1,504 | 1,434 | 1,436 | 80,300 |
| 2009/01/08 | 1,465 | 1,532 | 1,465 | 1,520 | 53,700 |
| 2009/01/07 | 1,515 | 1,529 | 1,465 | 1,482 | 103,900 |
| 2009/01/06 | 1,535 | 1,540 | 1,494 | 1,515 | 29,100 |
| 2009/01/05 | 1,619 | 1,619 | 1,519 | 1,534 | 31,300 |