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 |
---|---|---|---|---|---|
2010/12/30 | 2,245 | 2,251 | 2,210 | 2,230 | 35,000 |
2010/12/29 | 2,193 | 2,256 | 2,193 | 2,245 | 43,400 |
2010/12/28 | 2,214 | 2,222 | 2,191 | 2,202 | 15,700 |
2010/12/27 | 2,184 | 2,220 | 2,184 | 2,201 | 26,700 |
2010/12/24 | 2,227 | 2,227 | 2,186 | 2,192 | 27,000 |
2010/12/22 | 2,203 | 2,221 | 2,189 | 2,220 | 65,000 |
2010/12/21 | 2,219 | 2,238 | 2,203 | 2,203 | 40,000 |
2010/12/20 | 2,224 | 2,241 | 2,195 | 2,213 | 27,400 |
2010/12/17 | 2,190 | 2,249 | 2,179 | 2,213 | 86,200 |
2010/12/16 | 2,260 | 2,270 | 2,240 | 2,240 | 49,700 |
2010/12/15 | 2,235 | 2,263 | 2,212 | 2,263 | 46,400 |
2010/12/14 | 2,238 | 2,256 | 2,215 | 2,246 | 44,000 |
2010/12/13 | 2,225 | 2,242 | 2,202 | 2,238 | 27,300 |
2010/12/10 | 2,225 | 2,228 | 2,196 | 2,216 | 75,900 |
2010/12/09 | 2,239 | 2,245 | 2,201 | 2,217 | 51,300 |
2010/12/08 | 2,182 | 2,240 | 2,179 | 2,230 | 80,200 |
2010/12/07 | 2,201 | 2,203 | 2,165 | 2,176 | 47,700 |
2010/12/06 | 2,195 | 2,227 | 2,195 | 2,210 | 33,000 |
2010/12/03 | 2,196 | 2,207 | 2,171 | 2,194 | 61,700 |
2010/12/02 | 2,200 | 2,200 | 2,157 | 2,172 | 62,300 |
2010/12/01 | 2,151 | 2,165 | 2,132 | 2,150 | 37,900 |
2010/11/30 | 2,172 | 2,172 | 2,125 | 2,150 | 88,700 |
2010/11/29 | 2,133 | 2,186 | 2,124 | 2,172 | 77,000 |
2010/11/26 | 2,160 | 2,195 | 2,125 | 2,136 | 70,900 |
2010/11/25 | 2,210 | 2,211 | 2,162 | 2,176 | 73,200 |
2010/11/24 | 2,155 | 2,236 | 2,155 | 2,190 | 90,700 |
2010/11/22 | 2,235 | 2,242 | 2,211 | 2,229 | 58,200 |
2010/11/19 | 2,301 | 2,310 | 2,203 | 2,233 | 96,700 |
2010/11/18 | 2,170 | 2,299 | 2,158 | 2,299 | 140,300 |
2010/11/17 | 2,090 | 2,179 | 2,084 | 2,171 | 80,200 |
2010/11/16 | 2,151 | 2,160 | 2,110 | 2,121 | 47,500 |
2010/11/15 | 2,156 | 2,186 | 2,126 | 2,150 | 54,800 |
2010/11/12 | 2,139 | 2,176 | 2,118 | 2,140 | 71,400 |
2010/11/11 | 2,100 | 2,144 | 2,095 | 2,141 | 63,300 |
2010/11/10 | 2,066 | 2,135 | 2,066 | 2,103 | 61,600 |
2010/11/09 | 2,049 | 2,088 | 2,020 | 2,068 | 41,800 |
2010/11/08 | 2,092 | 2,092 | 2,027 | 2,043 | 46,300 |
2010/11/05 | 2,016 | 2,068 | 2,010 | 2,055 | 61,200 |
2010/11/04 | 1,979 | 2,011 | 1,969 | 1,981 | 48,900 |
2010/11/02 | 1,985 | 1,985 | 1,953 | 1,957 | 32,600 |
2010/11/01 | 2,006 | 2,019 | 1,971 | 1,984 | 55,200 |
2010/10/29 | 2,001 | 2,011 | 1,951 | 1,996 | 120,700 |
2010/10/28 | 1,995 | 2,056 | 1,995 | 2,021 | 177,100 |
2010/10/27 | 2,009 | 2,015 | 1,973 | 1,978 | 84,200 |
2010/10/26 | 2,004 | 2,055 | 1,994 | 2,016 | 77,300 |
2010/10/25 | 2,005 | 2,022 | 1,978 | 2,013 | 58,700 |
2010/10/22 | 1,986 | 2,024 | 1,986 | 2,005 | 47,200 |
2010/10/21 | 2,011 | 2,023 | 1,982 | 1,988 | 43,900 |
2010/10/20 | 2,010 | 2,026 | 1,974 | 2,023 | 40,800 |
2010/10/19 | 2,030 | 2,078 | 2,010 | 2,026 | 56,700 |
2010/10/18 | 2,026 | 2,065 | 2,006 | 2,051 | 45,600 |
2010/10/15 | 2,067 | 2,068 | 1,983 | 2,003 | 86,000 |
2010/10/14 | 2,032 | 2,111 | 2,028 | 2,087 | 50,500 |
2010/10/13 | 2,051 | 2,143 | 2,021 | 2,026 | 64,300 |
2010/10/12 | 2,169 | 2,169 | 2,050 | 2,051 | 63,500 |
2010/10/08 | 2,122 | 2,180 | 2,118 | 2,145 | 59,700 |
2010/10/07 | 2,143 | 2,197 | 2,116 | 2,133 | 64,200 |
2010/10/06 | 2,165 | 2,169 | 2,137 | 2,162 | 56,700 |
2010/10/05 | 2,062 | 2,137 | 2,062 | 2,132 | 50,700 |
2010/10/04 | 2,130 | 2,131 | 2,077 | 2,079 | 32,400 |
2010/10/01 | 2,089 | 2,128 | 2,060 | 2,122 | 62,900 |
2010/09/30 | 2,080 | 2,120 | 2,057 | 2,062 | 72,000 |
2010/09/29 | 2,015 | 2,033 | 2,006 | 2,031 | 18,300 |
2010/09/28 | 2,022 | 2,032 | 1,997 | 2,000 | 21,400 |
2010/09/27 | 2,040 | 2,056 | 2,017 | 2,036 | 37,000 |
2010/09/24 | 2,020 | 2,059 | 2,013 | 2,027 | 29,600 |
2010/09/22 | 2,034 | 2,050 | 2,020 | 2,022 | 35,200 |
2010/09/21 | 2,088 | 2,088 | 2,030 | 2,034 | 26,000 |
2010/09/17 | 2,049 | 2,067 | 2,013 | 2,059 | 21,800 |
2010/09/16 | 2,057 | 2,057 | 2,010 | 2,022 | 25,600 |
2010/09/15 | 2,035 | 2,073 | 2,025 | 2,043 | 27,600 |
2010/09/14 | 2,066 | 2,083 | 2,004 | 2,035 | 32,800 |
2010/09/13 | 2,061 | 2,072 | 2,044 | 2,053 | 20,000 |
2010/09/10 | 2,049 | 2,067 | 2,037 | 2,039 | 34,300 |
2010/09/09 | 2,085 | 2,085 | 2,027 | 2,037 | 37,800 |
2010/09/08 | 2,089 | 2,089 | 2,058 | 2,077 | 37,900 |
2010/09/07 | 2,092 | 2,127 | 2,092 | 2,101 | 18,600 |
2010/09/06 | 2,099 | 2,117 | 2,082 | 2,116 | 30,600 |
2010/09/03 | 2,098 | 2,116 | 2,086 | 2,096 | 26,700 |
2010/09/02 | 2,109 | 2,109 | 2,061 | 2,081 | 45,800 |
2010/09/01 | 1,997 | 2,092 | 1,993 | 2,059 | 104,200 |
2010/08/31 | 1,989 | 2,006 | 1,963 | 1,975 | 54,800 |
2010/08/30 | 1,999 | 2,036 | 1,984 | 1,989 | 20,500 |
2010/08/27 | 1,937 | 1,972 | 1,928 | 1,969 | 21,900 |
2010/08/26 | 1,934 | 1,948 | 1,915 | 1,944 | 43,400 |
2010/08/25 | 1,949 | 1,949 | 1,900 | 1,909 | 38,900 |
2010/08/24 | 1,975 | 1,989 | 1,944 | 1,952 | 32,600 |
2010/08/23 | 2,004 | 2,023 | 1,972 | 1,975 | 30,000 |
2010/08/20 | 2,037 | 2,065 | 2,001 | 2,004 | 35,800 |
2010/08/19 | 2,042 | 2,077 | 2,039 | 2,058 | 39,500 |
2010/08/18 | 2,015 | 2,083 | 2,001 | 2,039 | 39,100 |
2010/08/17 | 2,000 | 2,011 | 1,993 | 2,010 | 31,600 |
2010/08/16 | 2,012 | 2,025 | 2,005 | 2,020 | 14,800 |
2010/08/13 | 2,018 | 2,042 | 1,993 | 2,030 | 33,000 |
2010/08/12 | 2,041 | 2,052 | 2,009 | 2,032 | 43,100 |
2010/08/11 | 2,153 | 2,153 | 2,078 | 2,091 | 40,000 |
2010/08/10 | 2,167 | 2,167 | 2,119 | 2,155 | 51,600 |
2010/08/09 | 2,101 | 2,150 | 2,101 | 2,149 | 38,500 |
2010/08/06 | 2,089 | 2,117 | 2,089 | 2,111 | 20,700 |
2010/08/05 | 2,068 | 2,105 | 2,061 | 2,095 | 33,100 |
2010/08/04 | 2,071 | 2,089 | 2,044 | 2,059 | 24,300 |
2010/08/03 | 2,083 | 2,107 | 2,054 | 2,073 | 43,600 |
2010/08/02 | 2,078 | 2,120 | 2,034 | 2,041 | 39,400 |
2010/07/30 | 2,115 | 2,120 | 2,068 | 2,077 | 43,900 |
2010/07/29 | 2,130 | 2,139 | 2,105 | 2,114 | 25,200 |
2010/07/28 | 2,060 | 2,130 | 2,060 | 2,127 | 41,800 |
2010/07/27 | 2,064 | 2,082 | 2,039 | 2,039 | 32,000 |
2010/07/26 | 2,087 | 2,115 | 2,042 | 2,055 | 61,800 |
2010/07/23 | 2,112 | 2,129 | 2,046 | 2,058 | 108,000 |
2010/07/22 | 1,992 | 2,032 | 1,992 | 2,015 | 30,800 |
2010/07/21 | 2,043 | 2,046 | 1,985 | 1,990 | 47,900 |
2010/07/20 | 1,974 | 2,021 | 1,974 | 2,007 | 52,800 |
2010/07/16 | 2,015 | 2,019 | 1,954 | 1,973 | 53,200 |
2010/07/15 | 2,056 | 2,056 | 2,006 | 2,015 | 26,500 |
2010/07/14 | 2,061 | 2,067 | 2,024 | 2,054 | 34,400 |
2010/07/13 | 2,050 | 2,051 | 2,004 | 2,011 | 26,900 |
2010/07/12 | 2,032 | 2,068 | 2,025 | 2,042 | 22,800 |
2010/07/09 | 2,059 | 2,062 | 2,020 | 2,045 | 46,800 |
2010/07/08 | 2,034 | 2,045 | 2,013 | 2,034 | 28,200 |
2010/07/07 | 1,974 | 1,991 | 1,964 | 1,972 | 23,800 |
2010/07/06 | 1,996 | 2,001 | 1,962 | 1,994 | 42,400 |
2010/07/05 | 1,952 | 2,032 | 1,952 | 1,995 | 64,000 |
2010/07/02 | 2,029 | 2,029 | 1,978 | 1,992 | 38,400 |
2010/07/01 | 2,014 | 2,024 | 2,000 | 2,024 | 21,600 |
2010/06/30 | 2,047 | 2,072 | 2,027 | 2,035 | 40,400 |
2010/06/29 | 2,088 | 2,116 | 2,080 | 2,090 | 41,000 |
2010/06/28 | 2,105 | 2,114 | 2,093 | 2,106 | 30,700 |
2010/06/25 | 2,129 | 2,145 | 2,099 | 2,102 | 44,500 |
2010/06/24 | 2,154 | 2,191 | 2,137 | 2,170 | 41,000 |
2010/06/23 | 2,170 | 2,174 | 2,154 | 2,161 | 51,600 |
2010/06/22 | 2,139 | 2,176 | 2,130 | 2,176 | 70,800 |
2010/06/21 | 2,076 | 2,143 | 2,075 | 2,138 | 47,000 |
2010/06/18 | 2,091 | 2,092 | 2,054 | 2,069 | 28,200 |
2010/06/17 | 2,096 | 2,105 | 2,088 | 2,093 | 31,500 |
2010/06/16 | 2,056 | 2,108 | 2,056 | 2,093 | 32,500 |
2010/06/15 | 2,052 | 2,064 | 2,041 | 2,045 | 32,000 |
2010/06/14 | 2,060 | 2,090 | 2,060 | 2,089 | 26,900 |
2010/06/11 | 2,054 | 2,073 | 2,036 | 2,062 | 50,500 |
2010/06/10 | 1,996 | 2,026 | 1,981 | 2,020 | 52,600 |
2010/06/09 | 2,016 | 2,036 | 1,991 | 2,013 | 58,200 |
2010/06/08 | 1,980 | 2,029 | 1,980 | 2,011 | 40,100 |
2010/06/07 | 2,024 | 2,028 | 1,992 | 1,993 | 59,000 |
2010/06/04 | 2,028 | 2,094 | 2,018 | 2,074 | 67,200 |
2010/06/03 | 1,988 | 2,046 | 1,986 | 2,044 | 56,400 |
2010/06/02 | 1,980 | 1,985 | 1,935 | 1,948 | 64,800 |
2010/06/01 | 2,010 | 2,021 | 1,989 | 1,993 | 58,300 |
2010/05/31 | 2,060 | 2,060 | 2,006 | 2,028 | 67,100 |
2010/05/28 | 2,096 | 2,096 | 1,999 | 2,010 | 76,600 |
2010/05/27 | 2,001 | 2,094 | 1,998 | 2,046 | 88,000 |
2010/05/26 | 2,040 | 2,072 | 2,008 | 2,025 | 80,200 |
2010/05/25 | 2,060 | 2,062 | 2,017 | 2,032 | 81,900 |
2010/05/24 | 2,040 | 2,093 | 2,018 | 2,061 | 108,700 |
2010/05/21 | 2,048 | 2,066 | 2,027 | 2,053 | 136,600 |
2010/05/20 | 2,095 | 2,104 | 2,060 | 2,069 | 72,800 |
2010/05/19 | 2,100 | 2,100 | 2,054 | 2,096 | 91,200 |
2010/05/18 | 2,171 | 2,181 | 2,100 | 2,105 | 104,500 |
2010/05/17 | 2,188 | 2,222 | 2,165 | 2,174 | 120,700 |
2010/05/14 | 2,284 | 2,308 | 2,212 | 2,222 | 134,300 |
2010/05/13 | 2,300 | 2,321 | 2,270 | 2,284 | 63,000 |
2010/05/12 | 2,340 | 2,340 | 2,257 | 2,282 | 62,000 |
2010/05/11 | 2,442 | 2,449 | 2,296 | 2,301 | 117,500 |
2010/05/10 | 2,290 | 2,351 | 2,288 | 2,342 | 60,400 |
2010/05/07 | 2,310 | 2,360 | 2,285 | 2,285 | 108,700 |
2010/05/06 | 2,404 | 2,404 | 2,355 | 2,360 | 62,600 |
2010/04/30 | 2,443 | 2,453 | 2,390 | 2,403 | 106,900 |
2010/04/28 | 2,445 | 2,448 | 2,401 | 2,410 | 110,300 |
2010/04/27 | 2,440 | 2,503 | 2,440 | 2,495 | 151,900 |
2010/04/26 | 2,364 | 2,465 | 2,350 | 2,454 | 131,400 |
2010/04/23 | 2,256 | 2,330 | 2,256 | 2,315 | 74,700 |
2010/04/22 | 2,284 | 2,310 | 2,247 | 2,284 | 112,700 |
2010/04/21 | 2,324 | 2,352 | 2,287 | 2,346 | 100,600 |
2010/04/20 | 2,261 | 2,320 | 2,261 | 2,283 | 85,900 |
2010/04/19 | 2,282 | 2,282 | 2,218 | 2,238 | 66,900 |
2010/04/16 | 2,318 | 2,318 | 2,265 | 2,289 | 30,300 |
2010/04/15 | 2,301 | 2,334 | 2,292 | 2,301 | 53,900 |
2010/04/14 | 2,319 | 2,320 | 2,251 | 2,270 | 53,200 |
2010/04/13 | 2,306 | 2,312 | 2,261 | 2,288 | 88,800 |
2010/04/12 | 2,275 | 2,350 | 2,265 | 2,322 | 120,100 |
2010/04/09 | 2,212 | 2,269 | 2,212 | 2,253 | 58,500 |
2010/04/08 | 2,242 | 2,243 | 2,206 | 2,210 | 47,700 |
2010/04/07 | 2,199 | 2,263 | 2,183 | 2,242 | 102,700 |
2010/04/06 | 2,163 | 2,189 | 2,147 | 2,172 | 71,600 |
2010/04/05 | 2,184 | 2,212 | 2,177 | 2,194 | 64,200 |
2010/04/02 | 2,239 | 2,239 | 2,199 | 2,208 | 75,000 |
2010/04/01 | 2,178 | 2,244 | 2,156 | 2,227 | 83,100 |
2010/03/31 | 2,185 | 2,228 | 2,180 | 2,185 | 53,100 |
2010/03/30 | 2,150 | 2,185 | 2,130 | 2,176 | 100,600 |
2010/03/29 | 2,113 | 2,141 | 2,045 | 2,135 | 107,900 |
2010/03/26 | 2,045 | 2,138 | 2,045 | 2,124 | 195,700 |
2010/03/25 | 2,121 | 2,129 | 2,081 | 2,095 | 72,800 |
2010/03/24 | 2,126 | 2,137 | 2,106 | 2,120 | 46,600 |
2010/03/23 | 2,109 | 2,133 | 2,098 | 2,130 | 65,400 |
2010/03/19 | 2,161 | 2,179 | 2,086 | 2,086 | 48,900 |
2010/03/18 | 2,198 | 2,202 | 2,147 | 2,147 | 37,200 |
2010/03/17 | 2,150 | 2,204 | 2,150 | 2,198 | 39,500 |
2010/03/16 | 2,150 | 2,170 | 2,100 | 2,150 | 25,700 |
2010/03/15 | 2,182 | 2,186 | 2,068 | 2,147 | 41,600 |
2010/03/12 | 2,237 | 2,237 | 2,140 | 2,182 | 62,000 |
2010/03/11 | 2,190 | 2,194 | 2,138 | 2,187 | 34,800 |
2010/03/10 | 2,149 | 2,184 | 2,129 | 2,155 | 43,400 |
2010/03/09 | 2,100 | 2,162 | 2,099 | 2,136 | 65,700 |
2010/03/08 | 2,076 | 2,135 | 2,075 | 2,118 | 71,600 |
2010/03/05 | 2,033 | 2,074 | 2,021 | 2,055 | 47,500 |
2010/03/04 | 2,052 | 2,071 | 2,030 | 2,038 | 52,800 |
2010/03/03 | 2,024 | 2,061 | 2,024 | 2,051 | 29,500 |
2010/03/02 | 2,034 | 2,076 | 2,020 | 2,064 | 42,400 |
2010/03/01 | 2,044 | 2,062 | 2,025 | 2,040 | 25,600 |
2010/02/26 | 2,002 | 2,043 | 1,995 | 2,038 | 82,000 |
2010/02/25 | 2,003 | 2,022 | 1,992 | 2,002 | 27,500 |
2010/02/24 | 2,001 | 2,030 | 1,985 | 2,004 | 42,400 |
2010/02/23 | 2,022 | 2,076 | 1,974 | 2,001 | 45,300 |
2010/02/22 | 1,981 | 2,033 | 1,973 | 2,002 | 56,300 |
2010/02/19 | 1,987 | 1,994 | 1,966 | 1,967 | 47,400 |
2010/02/18 | 1,977 | 1,988 | 1,956 | 1,987 | 29,000 |
2010/02/17 | 1,969 | 1,972 | 1,944 | 1,970 | 24,800 |
2010/02/16 | 1,976 | 1,976 | 1,932 | 1,943 | 20,300 |
2010/02/15 | 1,993 | 2,037 | 1,941 | 1,967 | 31,200 |
2010/02/12 | 2,008 | 2,009 | 1,967 | 1,978 | 43,100 |
2010/02/10 | 2,010 | 2,039 | 1,972 | 1,973 | 35,700 |
2010/02/09 | 1,974 | 2,009 | 1,966 | 1,985 | 35,900 |
2010/02/08 | 2,002 | 2,043 | 1,986 | 1,993 | 67,000 |
2010/02/05 | 2,017 | 2,064 | 2,017 | 2,020 | 49,700 |
2010/02/04 | 2,156 | 2,159 | 2,033 | 2,108 | 61,800 |
2010/02/03 | 2,146 | 2,185 | 2,118 | 2,130 | 34,700 |
2010/02/02 | 2,099 | 2,147 | 2,099 | 2,146 | 38,500 |
2010/02/01 | 2,090 | 2,090 | 2,032 | 2,078 | 48,800 |
2010/01/29 | 2,079 | 2,104 | 2,042 | 2,065 | 49,200 |
2010/01/28 | 2,018 | 2,079 | 2,015 | 2,056 | 69,000 |
2010/01/27 | 1,959 | 1,987 | 1,954 | 1,963 | 34,500 |
2010/01/26 | 1,997 | 2,015 | 1,959 | 1,959 | 24,600 |
2010/01/25 | 1,963 | 2,014 | 1,963 | 1,997 | 49,000 |
2010/01/22 | 1,955 | 1,965 | 1,928 | 1,963 | 33,700 |
2010/01/21 | 1,971 | 1,998 | 1,952 | 1,984 | 42,600 |
2010/01/20 | 1,991 | 1,991 | 1,960 | 1,971 | 19,800 |
2010/01/19 | 1,991 | 2,017 | 1,968 | 1,975 | 28,200 |
2010/01/18 | 1,990 | 2,000 | 1,974 | 1,975 | 24,900 |
2010/01/15 | 1,981 | 1,992 | 1,955 | 1,991 | 22,000 |
2010/01/14 | 1,931 | 1,977 | 1,930 | 1,963 | 21,900 |
2010/01/13 | 1,965 | 1,967 | 1,929 | 1,931 | 36,600 |
2010/01/12 | 1,930 | 1,969 | 1,925 | 1,965 | 30,900 |
2010/01/08 | 1,913 | 1,928 | 1,900 | 1,925 | 19,100 |
2010/01/07 | 1,898 | 1,913 | 1,894 | 1,909 | 29,500 |
2010/01/06 | 1,900 | 1,900 | 1,881 | 1,896 | 16,800 |
2010/01/05 | 1,885 | 1,895 | 1,865 | 1,881 | 25,200 |
2010/01/04 | 1,835 | 1,859 | 1,835 | 1,853 | 11,000 |