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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,700 | 1,724 | 1,694 | 1,721 | 18,200 |
| 2011/12/29 | 1,692 | 1,704 | 1,682 | 1,699 | 13,400 |
| 2011/12/28 | 1,680 | 1,694 | 1,678 | 1,692 | 8,200 |
| 2011/12/27 | 1,691 | 1,693 | 1,677 | 1,677 | 13,200 |
| 2011/12/26 | 1,706 | 1,706 | 1,694 | 1,696 | 9,900 |
| 2011/12/22 | 1,719 | 1,719 | 1,693 | 1,703 | 36,600 |
| 2011/12/21 | 1,689 | 1,704 | 1,677 | 1,704 | 21,600 |
| 2011/12/20 | 1,676 | 1,685 | 1,666 | 1,668 | 27,300 |
| 2011/12/19 | 1,688 | 1,691 | 1,661 | 1,672 | 30,900 |
| 2011/12/16 | 1,701 | 1,712 | 1,686 | 1,687 | 29,100 |
| 2011/12/15 | 1,737 | 1,743 | 1,702 | 1,708 | 30,100 |
| 2011/12/14 | 1,707 | 1,755 | 1,707 | 1,748 | 34,300 |
| 2011/12/13 | 1,694 | 1,726 | 1,694 | 1,711 | 22,400 |
| 2011/12/12 | 1,718 | 1,742 | 1,710 | 1,727 | 27,000 |
| 2011/12/09 | 1,683 | 1,714 | 1,683 | 1,706 | 52,900 |
| 2011/12/08 | 1,742 | 1,742 | 1,706 | 1,723 | 32,900 |
| 2011/12/07 | 1,749 | 1,749 | 1,707 | 1,743 | 49,200 |
| 2011/12/06 | 1,755 | 1,763 | 1,744 | 1,744 | 17,600 |
| 2011/12/05 | 1,748 | 1,765 | 1,740 | 1,756 | 17,800 |
| 2011/12/02 | 1,751 | 1,755 | 1,733 | 1,737 | 12,200 |
| 2011/12/01 | 1,790 | 1,795 | 1,736 | 1,738 | 24,800 |
| 2011/11/30 | 1,750 | 1,782 | 1,741 | 1,782 | 28,100 |
| 2011/11/29 | 1,724 | 1,759 | 1,721 | 1,753 | 36,000 |
| 2011/11/28 | 1,709 | 1,725 | 1,680 | 1,720 | 19,000 |
| 2011/11/25 | 1,662 | 1,709 | 1,657 | 1,691 | 43,500 |
| 2011/11/24 | 1,680 | 1,680 | 1,653 | 1,653 | 19,700 |
| 2011/11/22 | 1,674 | 1,695 | 1,671 | 1,690 | 16,200 |
| 2011/11/21 | 1,687 | 1,699 | 1,678 | 1,680 | 11,000 |
| 2011/11/18 | 1,682 | 1,701 | 1,676 | 1,701 | 21,300 |
| 2011/11/17 | 1,700 | 1,701 | 1,664 | 1,693 | 22,300 |
| 2011/11/16 | 1,700 | 1,715 | 1,675 | 1,679 | 47,200 |
| 2011/11/15 | 1,681 | 1,703 | 1,673 | 1,698 | 26,900 |
| 2011/11/14 | 1,684 | 1,688 | 1,669 | 1,683 | 8,200 |
| 2011/11/11 | 1,671 | 1,678 | 1,653 | 1,663 | 15,300 |
| 2011/11/10 | 1,666 | 1,674 | 1,654 | 1,673 | 26,900 |
| 2011/11/09 | 1,670 | 1,706 | 1,670 | 1,706 | 29,100 |
| 2011/11/08 | 1,665 | 1,675 | 1,643 | 1,655 | 31,800 |
| 2011/11/07 | 1,680 | 1,680 | 1,670 | 1,678 | 12,400 |
| 2011/11/04 | 1,670 | 1,705 | 1,660 | 1,697 | 26,200 |
| 2011/11/02 | 1,680 | 1,680 | 1,651 | 1,657 | 22,500 |
| 2011/11/01 | 1,703 | 1,719 | 1,691 | 1,696 | 30,500 |
| 2011/10/31 | 1,745 | 1,751 | 1,710 | 1,732 | 25,200 |
| 2011/10/28 | 1,750 | 1,757 | 1,728 | 1,751 | 42,100 |
| 2011/10/27 | 1,697 | 1,741 | 1,690 | 1,727 | 46,700 |
| 2011/10/26 | 1,699 | 1,713 | 1,688 | 1,695 | 52,100 |
| 2011/10/25 | 1,698 | 1,778 | 1,676 | 1,703 | 92,900 |
| 2011/10/24 | 1,688 | 1,692 | 1,664 | 1,681 | 23,000 |
| 2011/10/21 | 1,697 | 1,697 | 1,671 | 1,675 | 15,200 |
| 2011/10/20 | 1,701 | 1,709 | 1,680 | 1,691 | 30,700 |
| 2011/10/19 | 1,715 | 1,730 | 1,699 | 1,715 | 46,200 |
| 2011/10/18 | 1,664 | 1,693 | 1,663 | 1,686 | 32,200 |
| 2011/10/17 | 1,671 | 1,690 | 1,664 | 1,683 | 22,000 |
| 2011/10/14 | 1,672 | 1,681 | 1,649 | 1,661 | 64,500 |
| 2011/10/13 | 1,713 | 1,714 | 1,681 | 1,690 | 29,800 |
| 2011/10/12 | 1,680 | 1,708 | 1,672 | 1,703 | 15,500 |
| 2011/10/11 | 1,671 | 1,695 | 1,665 | 1,695 | 14,600 |
| 2011/10/07 | 1,643 | 1,687 | 1,643 | 1,661 | 17,700 |
| 2011/10/06 | 1,638 | 1,658 | 1,629 | 1,643 | 35,800 |
| 2011/10/05 | 1,692 | 1,697 | 1,630 | 1,636 | 24,800 |
| 2011/10/04 | 1,691 | 1,692 | 1,656 | 1,687 | 25,500 |
| 2011/10/03 | 1,697 | 1,710 | 1,671 | 1,703 | 21,100 |
| 2011/09/30 | 1,731 | 1,747 | 1,689 | 1,731 | 41,800 |
| 2011/09/29 | 1,639 | 1,737 | 1,630 | 1,731 | 67,200 |
| 2011/09/28 | 1,586 | 1,646 | 1,585 | 1,646 | 57,000 |
| 2011/09/27 | 1,587 | 1,599 | 1,562 | 1,581 | 50,100 |
| 2011/09/26 | 1,600 | 1,600 | 1,556 | 1,557 | 30,400 |
| 2011/09/22 | 1,604 | 1,611 | 1,590 | 1,600 | 30,000 |
| 2011/09/21 | 1,607 | 1,618 | 1,603 | 1,605 | 26,500 |
| 2011/09/20 | 1,636 | 1,636 | 1,607 | 1,607 | 49,700 |
| 2011/09/16 | 1,629 | 1,642 | 1,613 | 1,642 | 42,900 |
| 2011/09/15 | 1,639 | 1,644 | 1,607 | 1,619 | 19,800 |
| 2011/09/14 | 1,642 | 1,660 | 1,605 | 1,610 | 33,400 |
| 2011/09/13 | 1,625 | 1,641 | 1,617 | 1,629 | 34,000 |
| 2011/09/12 | 1,610 | 1,622 | 1,610 | 1,616 | 28,400 |
| 2011/09/09 | 1,611 | 1,643 | 1,611 | 1,620 | 45,900 |
| 2011/09/08 | 1,645 | 1,658 | 1,616 | 1,620 | 46,300 |
| 2011/09/07 | 1,645 | 1,662 | 1,624 | 1,634 | 46,300 |
| 2011/09/06 | 1,656 | 1,657 | 1,616 | 1,624 | 54,600 |
| 2011/09/05 | 1,680 | 1,681 | 1,654 | 1,658 | 24,400 |
| 2011/09/02 | 1,727 | 1,727 | 1,690 | 1,691 | 38,400 |
| 2011/09/01 | 1,747 | 1,755 | 1,724 | 1,736 | 26,400 |
| 2011/08/31 | 1,740 | 1,743 | 1,706 | 1,729 | 22,400 |
| 2011/08/30 | 1,728 | 1,745 | 1,725 | 1,736 | 34,400 |
| 2011/08/29 | 1,700 | 1,721 | 1,689 | 1,712 | 27,400 |
| 2011/08/26 | 1,695 | 1,702 | 1,680 | 1,695 | 21,200 |
| 2011/08/25 | 1,700 | 1,724 | 1,693 | 1,693 | 23,500 |
| 2011/08/24 | 1,718 | 1,721 | 1,665 | 1,673 | 32,600 |
| 2011/08/23 | 1,703 | 1,733 | 1,685 | 1,706 | 29,500 |
| 2011/08/22 | 1,730 | 1,748 | 1,701 | 1,703 | 23,500 |
| 2011/08/19 | 1,751 | 1,765 | 1,731 | 1,735 | 17,900 |
| 2011/08/18 | 1,820 | 1,820 | 1,781 | 1,789 | 15,000 |
| 2011/08/17 | 1,778 | 1,816 | 1,767 | 1,810 | 23,400 |
| 2011/08/16 | 1,779 | 1,785 | 1,766 | 1,780 | 33,300 |
| 2011/08/15 | 1,760 | 1,772 | 1,744 | 1,766 | 24,600 |
| 2011/08/12 | 1,745 | 1,759 | 1,713 | 1,725 | 23,900 |
| 2011/08/11 | 1,686 | 1,735 | 1,686 | 1,734 | 21,800 |
| 2011/08/10 | 1,740 | 1,750 | 1,718 | 1,726 | 39,100 |
| 2011/08/09 | 1,675 | 1,709 | 1,631 | 1,706 | 35,700 |
| 2011/08/08 | 1,750 | 1,752 | 1,718 | 1,719 | 29,700 |
| 2011/08/05 | 1,800 | 1,807 | 1,767 | 1,784 | 38,700 |
| 2011/08/04 | 1,822 | 1,848 | 1,810 | 1,829 | 24,300 |
| 2011/08/03 | 1,831 | 1,839 | 1,817 | 1,830 | 30,100 |
| 2011/08/02 | 1,860 | 1,863 | 1,842 | 1,850 | 24,800 |
| 2011/08/01 | 1,840 | 1,895 | 1,840 | 1,871 | 37,000 |
| 2011/07/29 | 1,846 | 1,870 | 1,845 | 1,851 | 19,800 |
| 2011/07/28 | 1,876 | 1,881 | 1,854 | 1,861 | 24,500 |
| 2011/07/27 | 1,904 | 1,914 | 1,875 | 1,903 | 30,600 |
| 2011/07/26 | 1,909 | 1,930 | 1,908 | 1,919 | 25,600 |
| 2011/07/25 | 1,910 | 1,928 | 1,894 | 1,902 | 49,400 |
| 2011/07/22 | 1,829 | 1,907 | 1,828 | 1,898 | 75,100 |
| 2011/07/21 | 1,811 | 1,821 | 1,804 | 1,817 | 21,400 |
| 2011/07/20 | 1,807 | 1,819 | 1,800 | 1,801 | 31,600 |
| 2011/07/19 | 1,840 | 1,848 | 1,799 | 1,802 | 45,500 |
| 2011/07/15 | 1,833 | 1,852 | 1,829 | 1,841 | 26,900 |
| 2011/07/14 | 1,870 | 1,876 | 1,837 | 1,842 | 19,500 |
| 2011/07/13 | 1,836 | 1,880 | 1,836 | 1,875 | 25,300 |
| 2011/07/12 | 1,831 | 1,863 | 1,822 | 1,846 | 50,200 |
| 2011/07/11 | 1,893 | 1,902 | 1,843 | 1,849 | 57,000 |
| 2011/07/08 | 1,919 | 1,920 | 1,900 | 1,902 | 35,500 |
| 2011/07/07 | 1,905 | 1,917 | 1,895 | 1,913 | 32,300 |
| 2011/07/06 | 1,898 | 1,906 | 1,860 | 1,906 | 63,700 |
| 2011/07/05 | 1,869 | 1,892 | 1,858 | 1,886 | 34,500 |
| 2011/07/04 | 1,861 | 1,883 | 1,851 | 1,868 | 39,400 |
| 2011/07/01 | 1,809 | 1,835 | 1,808 | 1,834 | 59,900 |
| 2011/06/30 | 1,770 | 1,795 | 1,754 | 1,793 | 44,000 |
| 2011/06/29 | 1,765 | 1,765 | 1,744 | 1,758 | 22,700 |
| 2011/06/28 | 1,708 | 1,744 | 1,708 | 1,735 | 33,100 |
| 2011/06/27 | 1,677 | 1,707 | 1,673 | 1,693 | 38,500 |
| 2011/06/24 | 1,682 | 1,690 | 1,673 | 1,680 | 27,100 |
| 2011/06/23 | 1,677 | 1,685 | 1,667 | 1,676 | 16,800 |
| 2011/06/22 | 1,652 | 1,684 | 1,652 | 1,678 | 28,000 |
| 2011/06/21 | 1,641 | 1,656 | 1,631 | 1,645 | 31,700 |
| 2011/06/20 | 1,641 | 1,652 | 1,630 | 1,632 | 15,700 |
| 2011/06/17 | 1,658 | 1,658 | 1,620 | 1,625 | 50,900 |
| 2011/06/16 | 1,667 | 1,680 | 1,656 | 1,656 | 22,900 |
| 2011/06/15 | 1,675 | 1,676 | 1,664 | 1,675 | 27,600 |
| 2011/06/14 | 1,634 | 1,673 | 1,633 | 1,662 | 39,900 |
| 2011/06/13 | 1,624 | 1,630 | 1,612 | 1,624 | 39,200 |
| 2011/06/10 | 1,659 | 1,676 | 1,641 | 1,646 | 114,000 |
| 2011/06/09 | 1,680 | 1,680 | 1,654 | 1,665 | 46,300 |
| 2011/06/08 | 1,692 | 1,701 | 1,673 | 1,683 | 40,400 |
| 2011/06/07 | 1,667 | 1,705 | 1,661 | 1,705 | 59,000 |
| 2011/06/06 | 1,683 | 1,689 | 1,663 | 1,671 | 28,500 |
| 2011/06/03 | 1,700 | 1,708 | 1,682 | 1,682 | 55,600 |
| 2011/06/02 | 1,725 | 1,732 | 1,694 | 1,702 | 53,500 |
| 2011/06/01 | 1,751 | 1,751 | 1,721 | 1,741 | 41,500 |
| 2011/05/31 | 1,730 | 1,751 | 1,730 | 1,740 | 61,200 |
| 2011/05/30 | 1,729 | 1,737 | 1,719 | 1,737 | 38,700 |
| 2011/05/27 | 1,726 | 1,742 | 1,717 | 1,728 | 53,900 |
| 2011/05/26 | 1,709 | 1,728 | 1,709 | 1,728 | 39,600 |
| 2011/05/25 | 1,712 | 1,721 | 1,685 | 1,707 | 27,300 |
| 2011/05/24 | 1,690 | 1,710 | 1,679 | 1,710 | 43,000 |
| 2011/05/23 | 1,717 | 1,718 | 1,685 | 1,695 | 40,900 |
| 2011/05/20 | 1,746 | 1,752 | 1,718 | 1,718 | 49,100 |
| 2011/05/19 | 1,757 | 1,763 | 1,747 | 1,751 | 41,500 |
| 2011/05/18 | 1,722 | 1,765 | 1,718 | 1,757 | 80,400 |
| 2011/05/17 | 1,727 | 1,742 | 1,716 | 1,732 | 71,300 |
| 2011/05/16 | 1,750 | 1,758 | 1,733 | 1,734 | 67,000 |
| 2011/05/13 | 1,783 | 1,785 | 1,748 | 1,762 | 57,500 |
| 2011/05/12 | 1,799 | 1,805 | 1,778 | 1,781 | 37,200 |
| 2011/05/11 | 1,804 | 1,812 | 1,797 | 1,799 | 55,500 |
| 2011/05/10 | 1,802 | 1,810 | 1,778 | 1,798 | 56,300 |
| 2011/05/09 | 1,830 | 1,830 | 1,802 | 1,811 | 35,600 |
| 2011/05/06 | 1,826 | 1,826 | 1,802 | 1,815 | 40,200 |
| 2011/05/02 | 1,811 | 1,838 | 1,806 | 1,828 | 85,400 |
| 2011/04/28 | 1,806 | 1,815 | 1,780 | 1,806 | 84,800 |
| 2011/04/27 | 1,870 | 1,871 | 1,804 | 1,804 | 119,700 |
| 2011/04/26 | 1,847 | 1,872 | 1,818 | 1,864 | 63,000 |
| 2011/04/25 | 1,858 | 1,861 | 1,835 | 1,843 | 36,100 |
| 2011/04/22 | 1,830 | 1,856 | 1,823 | 1,841 | 28,900 |
| 2011/04/21 | 1,848 | 1,848 | 1,826 | 1,834 | 37,700 |
| 2011/04/20 | 1,808 | 1,849 | 1,808 | 1,827 | 35,600 |
| 2011/04/19 | 1,812 | 1,824 | 1,800 | 1,808 | 36,400 |
| 2011/04/18 | 1,841 | 1,848 | 1,817 | 1,825 | 31,300 |
| 2011/04/15 | 1,851 | 1,856 | 1,831 | 1,841 | 37,000 |
| 2011/04/14 | 1,840 | 1,867 | 1,838 | 1,861 | 54,500 |
| 2011/04/13 | 1,818 | 1,852 | 1,811 | 1,851 | 70,500 |
| 2011/04/12 | 1,851 | 1,852 | 1,826 | 1,835 | 40,400 |
| 2011/04/11 | 1,870 | 1,897 | 1,861 | 1,878 | 36,800 |
| 2011/04/08 | 1,828 | 1,889 | 1,828 | 1,879 | 56,700 |
| 2011/04/07 | 1,851 | 1,873 | 1,842 | 1,847 | 49,400 |
| 2011/04/06 | 1,900 | 1,900 | 1,840 | 1,852 | 65,200 |
| 2011/04/05 | 1,916 | 1,920 | 1,865 | 1,898 | 106,200 |
| 2011/04/04 | 1,967 | 1,981 | 1,911 | 1,933 | 48,400 |
| 2011/04/01 | 2,002 | 2,015 | 1,961 | 1,966 | 54,600 |
| 2011/03/31 | 2,010 | 2,028 | 1,975 | 2,028 | 36,000 |
| 2011/03/30 | 1,958 | 1,995 | 1,923 | 1,992 | 65,500 |
| 2011/03/29 | 1,918 | 1,980 | 1,896 | 1,965 | 111,700 |
| 2011/03/28 | 1,898 | 1,936 | 1,885 | 1,933 | 379,100 |
| 2011/03/25 | 1,903 | 1,923 | 1,889 | 1,889 | 104,000 |
| 2011/03/24 | 1,929 | 1,945 | 1,895 | 1,914 | 57,600 |
| 2011/03/23 | 1,939 | 1,980 | 1,890 | 1,918 | 52,300 |
| 2011/03/22 | 1,886 | 1,938 | 1,871 | 1,925 | 63,400 |
| 2011/03/18 | 1,718 | 1,821 | 1,718 | 1,796 | 65,200 |
| 2011/03/17 | 1,680 | 1,778 | 1,640 | 1,714 | 79,500 |
| 2011/03/16 | 1,676 | 1,779 | 1,663 | 1,741 | 95,600 |
| 2011/03/15 | 1,800 | 1,813 | 1,511 | 1,649 | 107,300 |
| 2011/03/14 | 1,840 | 1,898 | 1,758 | 1,817 | 77,800 |
| 2011/03/11 | 2,140 | 2,158 | 2,101 | 2,101 | 118,700 |
| 2011/03/10 | 2,208 | 2,220 | 2,159 | 2,168 | 99,200 |
| 2011/03/09 | 2,212 | 2,239 | 2,212 | 2,221 | 84,000 |
| 2011/03/08 | 2,192 | 2,220 | 2,183 | 2,198 | 52,800 |
| 2011/03/07 | 2,220 | 2,220 | 2,170 | 2,186 | 45,000 |
| 2011/03/04 | 2,229 | 2,229 | 2,193 | 2,205 | 31,600 |
| 2011/03/03 | 2,175 | 2,209 | 2,175 | 2,192 | 32,700 |
| 2011/03/02 | 2,225 | 2,226 | 2,175 | 2,175 | 41,600 |
| 2011/03/01 | 2,220 | 2,258 | 2,220 | 2,231 | 43,900 |
| 2011/02/28 | 2,172 | 2,238 | 2,156 | 2,217 | 74,200 |
| 2011/02/25 | 2,162 | 2,202 | 2,140 | 2,161 | 162,900 |
| 2011/02/24 | 2,206 | 2,222 | 2,136 | 2,154 | 141,100 |
| 2011/02/23 | 2,250 | 2,256 | 2,203 | 2,208 | 120,700 |
| 2011/02/22 | 2,321 | 2,322 | 2,269 | 2,269 | 61,200 |
| 2011/02/21 | 2,343 | 2,343 | 2,316 | 2,330 | 80,800 |
| 2011/02/18 | 2,368 | 2,369 | 2,336 | 2,344 | 91,400 |
| 2011/02/17 | 2,390 | 2,404 | 2,365 | 2,374 | 84,200 |
| 2011/02/16 | 2,382 | 2,406 | 2,368 | 2,388 | 56,500 |
| 2011/02/15 | 2,410 | 2,411 | 2,361 | 2,378 | 68,600 |
| 2011/02/14 | 2,360 | 2,433 | 2,360 | 2,416 | 68,300 |
| 2011/02/10 | 2,345 | 2,378 | 2,345 | 2,353 | 34,900 |
| 2011/02/09 | 2,390 | 2,394 | 2,339 | 2,345 | 40,300 |
| 2011/02/08 | 2,398 | 2,411 | 2,375 | 2,375 | 34,400 |
| 2011/02/07 | 2,425 | 2,428 | 2,385 | 2,398 | 32,100 |
| 2011/02/04 | 2,418 | 2,432 | 2,403 | 2,412 | 26,600 |
| 2011/02/03 | 2,380 | 2,409 | 2,353 | 2,401 | 38,900 |
| 2011/02/02 | 2,335 | 2,410 | 2,335 | 2,386 | 57,400 |
| 2011/02/01 | 2,326 | 2,353 | 2,309 | 2,334 | 47,800 |
| 2011/01/31 | 2,327 | 2,372 | 2,302 | 2,325 | 54,500 |
| 2011/01/28 | 2,370 | 2,370 | 2,300 | 2,352 | 61,700 |
| 2011/01/27 | 2,355 | 2,415 | 2,355 | 2,370 | 49,400 |
| 2011/01/26 | 2,400 | 2,412 | 2,374 | 2,374 | 37,900 |
| 2011/01/25 | 2,386 | 2,429 | 2,365 | 2,418 | 33,500 |
| 2011/01/24 | 2,348 | 2,383 | 2,325 | 2,374 | 47,400 |
| 2011/01/21 | 2,361 | 2,399 | 2,327 | 2,347 | 68,100 |
| 2011/01/20 | 2,382 | 2,400 | 2,360 | 2,360 | 49,000 |
| 2011/01/19 | 2,395 | 2,427 | 2,380 | 2,394 | 50,700 |
| 2011/01/18 | 2,388 | 2,425 | 2,369 | 2,394 | 30,200 |
| 2011/01/17 | 2,413 | 2,433 | 2,391 | 2,391 | 45,600 |
| 2011/01/14 | 2,407 | 2,434 | 2,396 | 2,407 | 52,200 |
| 2011/01/13 | 2,384 | 2,417 | 2,384 | 2,407 | 34,500 |
| 2011/01/12 | 2,380 | 2,439 | 2,377 | 2,381 | 43,900 |
| 2011/01/11 | 2,397 | 2,399 | 2,368 | 2,379 | 40,900 |
| 2011/01/07 | 2,390 | 2,405 | 2,370 | 2,382 | 36,600 |
| 2011/01/06 | 2,380 | 2,411 | 2,332 | 2,380 | 78,400 |
| 2011/01/05 | 2,345 | 2,415 | 2,334 | 2,378 | 83,100 |
| 2011/01/04 | 2,270 | 2,355 | 2,269 | 2,344 | 87,300 |