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 |
---|---|---|---|---|---|
2012/12/28 | 2,122 | 2,187 | 2,108 | 2,178 | 69,900 |
2012/12/27 | 2,099 | 2,129 | 2,093 | 2,112 | 33,100 |
2012/12/26 | 2,051 | 2,090 | 2,051 | 2,086 | 33,500 |
2012/12/25 | 2,049 | 2,064 | 2,042 | 2,045 | 26,200 |
2012/12/21 | 2,028 | 2,048 | 2,005 | 2,024 | 37,400 |
2012/12/20 | 2,016 | 2,040 | 1,996 | 2,026 | 28,900 |
2012/12/19 | 1,982 | 2,019 | 1,982 | 2,013 | 68,400 |
2012/12/18 | 1,956 | 1,977 | 1,953 | 1,966 | 32,400 |
2012/12/17 | 1,944 | 1,964 | 1,938 | 1,952 | 54,900 |
2012/12/14 | 1,906 | 1,928 | 1,902 | 1,906 | 41,000 |
2012/12/13 | 1,928 | 1,941 | 1,924 | 1,925 | 25,200 |
2012/12/12 | 1,901 | 1,920 | 1,901 | 1,916 | 16,800 |
2012/12/11 | 1,901 | 1,901 | 1,884 | 1,890 | 22,000 |
2012/12/10 | 1,908 | 1,922 | 1,901 | 1,910 | 13,100 |
2012/12/07 | 1,918 | 1,920 | 1,904 | 1,908 | 10,300 |
2012/12/06 | 1,904 | 1,919 | 1,901 | 1,918 | 17,300 |
2012/12/05 | 1,889 | 1,907 | 1,883 | 1,904 | 17,200 |
2012/12/04 | 1,860 | 1,905 | 1,859 | 1,899 | 25,600 |
2012/12/03 | 1,859 | 1,874 | 1,849 | 1,861 | 18,500 |
2012/11/30 | 1,856 | 1,866 | 1,848 | 1,849 | 21,400 |
2012/11/29 | 1,851 | 1,868 | 1,848 | 1,852 | 21,500 |
2012/11/28 | 1,893 | 1,893 | 1,851 | 1,851 | 22,100 |
2012/11/27 | 1,886 | 1,901 | 1,866 | 1,895 | 28,200 |
2012/11/26 | 1,910 | 1,931 | 1,890 | 1,893 | 26,100 |
2012/11/22 | 1,879 | 1,911 | 1,875 | 1,904 | 25,700 |
2012/11/21 | 1,872 | 1,873 | 1,848 | 1,854 | 24,200 |
2012/11/20 | 1,884 | 1,888 | 1,867 | 1,872 | 25,200 |
2012/11/19 | 1,872 | 1,890 | 1,867 | 1,871 | 14,700 |
2012/11/16 | 1,851 | 1,861 | 1,835 | 1,861 | 17,100 |
2012/11/15 | 1,839 | 1,848 | 1,824 | 1,845 | 18,400 |
2012/11/14 | 1,809 | 1,843 | 1,804 | 1,834 | 10,800 |
2012/11/13 | 1,818 | 1,818 | 1,801 | 1,808 | 28,800 |
2012/11/12 | 1,830 | 1,835 | 1,818 | 1,818 | 18,100 |
2012/11/09 | 1,848 | 1,850 | 1,830 | 1,836 | 26,100 |
2012/11/08 | 1,861 | 1,869 | 1,851 | 1,852 | 17,400 |
2012/11/07 | 1,905 | 1,905 | 1,876 | 1,878 | 24,800 |
2012/11/06 | 1,889 | 1,903 | 1,862 | 1,897 | 33,100 |
2012/11/05 | 1,888 | 1,909 | 1,883 | 1,888 | 21,200 |
2012/11/02 | 1,868 | 1,896 | 1,868 | 1,889 | 23,100 |
2012/11/01 | 1,868 | 1,877 | 1,851 | 1,867 | 23,500 |
2012/10/31 | 1,871 | 1,879 | 1,850 | 1,859 | 33,700 |
2012/10/30 | 1,845 | 1,897 | 1,845 | 1,871 | 45,300 |
2012/10/29 | 1,845 | 1,869 | 1,838 | 1,843 | 27,700 |
2012/10/26 | 1,829 | 1,845 | 1,825 | 1,840 | 47,500 |
2012/10/25 | 1,829 | 1,835 | 1,818 | 1,827 | 34,700 |
2012/10/24 | 1,825 | 1,842 | 1,822 | 1,826 | 35,600 |
2012/10/23 | 1,855 | 1,860 | 1,835 | 1,838 | 37,800 |
2012/10/22 | 1,866 | 1,880 | 1,845 | 1,853 | 40,600 |
2012/10/19 | 1,893 | 1,899 | 1,875 | 1,891 | 24,500 |
2012/10/18 | 1,870 | 1,898 | 1,870 | 1,884 | 32,900 |
2012/10/17 | 1,870 | 1,885 | 1,858 | 1,879 | 19,700 |
2012/10/16 | 1,846 | 1,867 | 1,835 | 1,859 | 32,400 |
2012/10/15 | 1,833 | 1,850 | 1,820 | 1,846 | 16,900 |
2012/10/12 | 1,812 | 1,839 | 1,800 | 1,833 | 30,500 |
2012/10/11 | 1,823 | 1,864 | 1,802 | 1,811 | 38,500 |
2012/10/10 | 1,868 | 1,880 | 1,851 | 1,852 | 15,000 |
2012/10/09 | 1,909 | 1,919 | 1,872 | 1,886 | 45,100 |
2012/10/05 | 1,879 | 1,888 | 1,865 | 1,883 | 25,400 |
2012/10/04 | 1,878 | 1,910 | 1,863 | 1,879 | 26,200 |
2012/10/03 | 1,891 | 1,896 | 1,870 | 1,876 | 29,100 |
2012/10/02 | 1,911 | 1,918 | 1,891 | 1,904 | 26,300 |
2012/10/01 | 1,901 | 1,921 | 1,880 | 1,920 | 48,800 |
2012/09/28 | 1,899 | 1,918 | 1,894 | 1,905 | 51,500 |
2012/09/27 | 1,867 | 1,905 | 1,863 | 1,901 | 44,000 |
2012/09/26 | 1,870 | 1,879 | 1,865 | 1,868 | 26,100 |
2012/09/25 | 1,872 | 1,902 | 1,868 | 1,902 | 56,200 |
2012/09/24 | 1,839 | 1,881 | 1,836 | 1,872 | 37,600 |
2012/09/21 | 1,840 | 1,849 | 1,833 | 1,837 | 24,800 |
2012/09/20 | 1,861 | 1,874 | 1,840 | 1,847 | 36,000 |
2012/09/19 | 1,840 | 1,878 | 1,840 | 1,860 | 47,800 |
2012/09/18 | 1,817 | 1,843 | 1,816 | 1,837 | 22,000 |
2012/09/14 | 1,817 | 1,839 | 1,811 | 1,817 | 50,100 |
2012/09/13 | 1,809 | 1,812 | 1,800 | 1,811 | 13,400 |
2012/09/12 | 1,791 | 1,816 | 1,791 | 1,808 | 14,600 |
2012/09/11 | 1,775 | 1,798 | 1,760 | 1,793 | 28,000 |
2012/09/10 | 1,789 | 1,796 | 1,775 | 1,779 | 20,500 |
2012/09/07 | 1,783 | 1,789 | 1,761 | 1,781 | 24,100 |
2012/09/06 | 1,757 | 1,757 | 1,746 | 1,749 | 18,800 |
2012/09/05 | 1,778 | 1,781 | 1,755 | 1,760 | 12,200 |
2012/09/04 | 1,791 | 1,808 | 1,772 | 1,784 | 23,300 |
2012/09/03 | 1,811 | 1,816 | 1,788 | 1,790 | 29,500 |
2012/08/31 | 1,821 | 1,840 | 1,807 | 1,807 | 21,900 |
2012/08/30 | 1,854 | 1,854 | 1,824 | 1,842 | 27,600 |
2012/08/29 | 1,831 | 1,869 | 1,830 | 1,855 | 36,200 |
2012/08/28 | 1,819 | 1,842 | 1,806 | 1,836 | 49,400 |
2012/08/27 | 1,816 | 1,829 | 1,796 | 1,810 | 22,400 |
2012/08/24 | 1,811 | 1,814 | 1,792 | 1,796 | 41,200 |
2012/08/23 | 1,826 | 1,831 | 1,817 | 1,822 | 16,000 |
2012/08/22 | 1,822 | 1,838 | 1,812 | 1,837 | 23,900 |
2012/08/21 | 1,831 | 1,839 | 1,813 | 1,822 | 26,800 |
2012/08/20 | 1,809 | 1,833 | 1,803 | 1,826 | 28,300 |
2012/08/17 | 1,801 | 1,817 | 1,800 | 1,809 | 24,500 |
2012/08/16 | 1,824 | 1,824 | 1,796 | 1,801 | 31,400 |
2012/08/15 | 1,820 | 1,827 | 1,798 | 1,819 | 39,400 |
2012/08/14 | 1,796 | 1,824 | 1,793 | 1,822 | 36,000 |
2012/08/13 | 1,782 | 1,805 | 1,771 | 1,796 | 19,500 |
2012/08/10 | 1,803 | 1,809 | 1,789 | 1,798 | 19,900 |
2012/08/09 | 1,812 | 1,821 | 1,790 | 1,807 | 26,700 |
2012/08/08 | 1,810 | 1,820 | 1,800 | 1,812 | 22,100 |
2012/08/07 | 1,751 | 1,803 | 1,748 | 1,798 | 37,400 |
2012/08/06 | 1,801 | 1,801 | 1,750 | 1,755 | 37,200 |
2012/08/03 | 1,788 | 1,801 | 1,774 | 1,781 | 23,000 |
2012/08/02 | 1,763 | 1,817 | 1,763 | 1,815 | 31,500 |
2012/08/01 | 1,786 | 1,790 | 1,762 | 1,769 | 36,500 |
2012/07/31 | 1,808 | 1,815 | 1,788 | 1,806 | 31,500 |
2012/07/30 | 1,814 | 1,818 | 1,790 | 1,818 | 21,100 |
2012/07/27 | 1,784 | 1,795 | 1,764 | 1,794 | 45,600 |
2012/07/26 | 1,718 | 1,785 | 1,718 | 1,778 | 60,000 |
2012/07/25 | 1,749 | 1,749 | 1,692 | 1,699 | 57,500 |
2012/07/24 | 1,709 | 1,740 | 1,709 | 1,738 | 46,000 |
2012/07/23 | 1,720 | 1,739 | 1,706 | 1,706 | 28,800 |
2012/07/20 | 1,754 | 1,754 | 1,714 | 1,736 | 47,000 |
2012/07/19 | 1,751 | 1,769 | 1,740 | 1,753 | 34,700 |
2012/07/18 | 1,744 | 1,750 | 1,710 | 1,711 | 51,800 |
2012/07/17 | 1,765 | 1,767 | 1,743 | 1,743 | 20,900 |
2012/07/13 | 1,751 | 1,768 | 1,751 | 1,765 | 11,800 |
2012/07/12 | 1,777 | 1,777 | 1,746 | 1,751 | 27,400 |
2012/07/11 | 1,786 | 1,796 | 1,769 | 1,771 | 21,400 |
2012/07/10 | 1,809 | 1,833 | 1,789 | 1,789 | 34,500 |
2012/07/09 | 1,815 | 1,838 | 1,806 | 1,809 | 35,900 |
2012/07/06 | 1,854 | 1,859 | 1,837 | 1,847 | 44,000 |
2012/07/05 | 1,792 | 1,857 | 1,792 | 1,856 | 42,000 |
2012/07/04 | 1,805 | 1,818 | 1,791 | 1,792 | 25,500 |
2012/07/03 | 1,798 | 1,805 | 1,784 | 1,800 | 53,500 |
2012/07/02 | 1,805 | 1,820 | 1,785 | 1,786 | 52,900 |
2012/06/29 | 1,773 | 1,797 | 1,756 | 1,787 | 95,000 |
2012/06/28 | 1,753 | 1,779 | 1,746 | 1,773 | 55,500 |
2012/06/27 | 1,759 | 1,769 | 1,743 | 1,751 | 36,700 |
2012/06/26 | 1,759 | 1,764 | 1,741 | 1,752 | 44,200 |
2012/06/25 | 1,808 | 1,808 | 1,760 | 1,760 | 35,100 |
2012/06/22 | 1,779 | 1,796 | 1,752 | 1,785 | 29,900 |
2012/06/21 | 1,782 | 1,806 | 1,770 | 1,794 | 33,100 |
2012/06/20 | 1,760 | 1,783 | 1,750 | 1,778 | 41,100 |
2012/06/19 | 1,761 | 1,766 | 1,733 | 1,736 | 38,500 |
2012/06/18 | 1,756 | 1,786 | 1,755 | 1,767 | 41,200 |
2012/06/15 | 1,746 | 1,766 | 1,727 | 1,727 | 44,900 |
2012/06/14 | 1,720 | 1,752 | 1,713 | 1,735 | 34,800 |
2012/06/13 | 1,722 | 1,757 | 1,716 | 1,729 | 93,400 |
2012/06/12 | 1,726 | 1,737 | 1,714 | 1,726 | 47,700 |
2012/06/11 | 1,736 | 1,770 | 1,736 | 1,740 | 61,600 |
2012/06/08 | 1,754 | 1,754 | 1,717 | 1,735 | 96,600 |
2012/06/07 | 1,770 | 1,770 | 1,744 | 1,754 | 61,000 |
2012/06/06 | 1,740 | 1,770 | 1,723 | 1,742 | 63,800 |
2012/06/05 | 1,721 | 1,744 | 1,712 | 1,738 | 37,600 |
2012/06/04 | 1,750 | 1,760 | 1,717 | 1,721 | 37,400 |
2012/06/01 | 1,793 | 1,793 | 1,765 | 1,772 | 44,600 |
2012/05/31 | 1,796 | 1,802 | 1,772 | 1,795 | 49,400 |
2012/05/30 | 1,876 | 1,876 | 1,813 | 1,819 | 41,500 |
2012/05/29 | 1,790 | 1,880 | 1,768 | 1,877 | 47,900 |
2012/05/28 | 1,778 | 1,796 | 1,772 | 1,791 | 24,800 |
2012/05/25 | 1,825 | 1,831 | 1,776 | 1,782 | 48,600 |
2012/05/24 | 1,832 | 1,859 | 1,808 | 1,824 | 48,900 |
2012/05/23 | 1,802 | 1,847 | 1,792 | 1,832 | 76,100 |
2012/05/22 | 1,819 | 1,832 | 1,796 | 1,810 | 49,900 |
2012/05/21 | 1,773 | 1,819 | 1,772 | 1,792 | 23,200 |
2012/05/18 | 1,812 | 1,819 | 1,779 | 1,789 | 44,000 |
2012/05/17 | 1,830 | 1,878 | 1,818 | 1,852 | 67,900 |
2012/05/16 | 1,835 | 1,847 | 1,808 | 1,840 | 51,100 |
2012/05/15 | 1,840 | 1,869 | 1,827 | 1,845 | 71,000 |
2012/05/14 | 1,853 | 1,870 | 1,836 | 1,850 | 58,500 |
2012/05/11 | 1,905 | 1,905 | 1,860 | 1,862 | 48,700 |
2012/05/10 | 1,881 | 1,919 | 1,880 | 1,891 | 45,900 |
2012/05/09 | 1,904 | 1,919 | 1,872 | 1,902 | 80,000 |
2012/05/08 | 1,846 | 1,934 | 1,845 | 1,924 | 130,700 |
2012/05/07 | 1,821 | 1,872 | 1,807 | 1,860 | 181,200 |
2012/05/02 | 1,772 | 1,797 | 1,766 | 1,789 | 49,500 |
2012/05/01 | 1,815 | 1,815 | 1,769 | 1,772 | 49,600 |
2012/04/27 | 1,817 | 1,823 | 1,785 | 1,815 | 174,500 |
2012/04/26 | 1,824 | 1,830 | 1,789 | 1,804 | 41,000 |
2012/04/25 | 1,820 | 1,830 | 1,797 | 1,824 | 53,500 |
2012/04/24 | 1,803 | 1,803 | 1,783 | 1,790 | 25,100 |
2012/04/23 | 1,815 | 1,830 | 1,806 | 1,813 | 36,600 |
2012/04/20 | 1,801 | 1,812 | 1,800 | 1,805 | 38,600 |
2012/04/19 | 1,809 | 1,816 | 1,795 | 1,797 | 42,400 |
2012/04/18 | 1,843 | 1,843 | 1,805 | 1,818 | 52,600 |
2012/04/17 | 1,800 | 1,819 | 1,790 | 1,803 | 32,700 |
2012/04/16 | 1,830 | 1,832 | 1,799 | 1,805 | 30,600 |
2012/04/13 | 1,845 | 1,853 | 1,821 | 1,838 | 36,300 |
2012/04/12 | 1,797 | 1,843 | 1,788 | 1,840 | 55,100 |
2012/04/11 | 1,765 | 1,806 | 1,763 | 1,797 | 110,100 |
2012/04/10 | 1,816 | 1,824 | 1,791 | 1,797 | 81,500 |
2012/04/09 | 1,876 | 1,876 | 1,825 | 1,827 | 89,300 |
2012/04/06 | 1,852 | 1,907 | 1,840 | 1,905 | 64,200 |
2012/04/05 | 1,845 | 1,868 | 1,830 | 1,856 | 53,700 |
2012/04/04 | 1,914 | 1,916 | 1,856 | 1,881 | 52,000 |
2012/04/03 | 1,939 | 1,939 | 1,913 | 1,914 | 49,200 |
2012/04/02 | 1,924 | 1,954 | 1,911 | 1,935 | 55,500 |
2012/03/30 | 1,950 | 1,960 | 1,909 | 1,923 | 82,700 |
2012/03/29 | 1,943 | 1,943 | 1,904 | 1,922 | 51,900 |
2012/03/28 | 1,959 | 1,959 | 1,919 | 1,933 | 154,200 |
2012/03/27 | 1,986 | 1,998 | 1,972 | 1,989 | 266,500 |
2012/03/26 | 1,943 | 1,955 | 1,930 | 1,946 | 85,200 |
2012/03/23 | 1,934 | 1,959 | 1,922 | 1,943 | 52,200 |
2012/03/22 | 1,930 | 1,967 | 1,926 | 1,946 | 58,500 |
2012/03/21 | 1,961 | 1,990 | 1,932 | 1,936 | 107,500 |
2012/03/19 | 1,992 | 2,022 | 1,985 | 1,991 | 72,700 |
2012/03/16 | 1,990 | 1,990 | 1,964 | 1,974 | 45,700 |
2012/03/15 | 1,944 | 1,986 | 1,944 | 1,977 | 61,500 |
2012/03/14 | 1,957 | 1,962 | 1,926 | 1,927 | 45,100 |
2012/03/13 | 1,928 | 1,959 | 1,922 | 1,924 | 68,200 |
2012/03/12 | 1,921 | 1,938 | 1,918 | 1,919 | 53,000 |
2012/03/09 | 1,888 | 1,920 | 1,888 | 1,896 | 103,100 |
2012/03/08 | 1,878 | 1,901 | 1,878 | 1,890 | 54,400 |
2012/03/07 | 1,871 | 1,884 | 1,860 | 1,884 | 88,800 |
2012/03/06 | 1,885 | 1,905 | 1,865 | 1,890 | 73,800 |
2012/03/05 | 1,907 | 1,907 | 1,876 | 1,887 | 121,700 |
2012/03/02 | 1,894 | 1,922 | 1,878 | 1,906 | 64,500 |
2012/03/01 | 1,915 | 1,928 | 1,870 | 1,870 | 98,200 |
2012/02/29 | 1,992 | 2,005 | 1,937 | 1,940 | 67,500 |
2012/02/28 | 1,990 | 2,002 | 1,965 | 1,988 | 40,100 |
2012/02/27 | 2,005 | 2,043 | 1,991 | 1,994 | 42,900 |
2012/02/24 | 2,023 | 2,029 | 1,993 | 2,005 | 27,600 |
2012/02/23 | 1,955 | 2,009 | 1,945 | 2,000 | 49,800 |
2012/02/22 | 1,953 | 1,963 | 1,930 | 1,937 | 39,100 |
2012/02/21 | 1,950 | 1,958 | 1,933 | 1,945 | 27,900 |
2012/02/20 | 1,949 | 1,960 | 1,945 | 1,953 | 22,400 |
2012/02/17 | 1,958 | 1,958 | 1,928 | 1,928 | 28,900 |
2012/02/16 | 1,947 | 1,960 | 1,897 | 1,900 | 57,500 |
2012/02/15 | 1,924 | 1,967 | 1,920 | 1,951 | 50,800 |
2012/02/14 | 1,879 | 1,920 | 1,876 | 1,915 | 24,700 |
2012/02/13 | 1,876 | 1,884 | 1,871 | 1,871 | 21,200 |
2012/02/10 | 1,891 | 1,896 | 1,871 | 1,876 | 26,400 |
2012/02/09 | 1,900 | 1,905 | 1,873 | 1,876 | 36,200 |
2012/02/08 | 1,900 | 1,909 | 1,890 | 1,909 | 16,600 |
2012/02/07 | 1,901 | 1,909 | 1,873 | 1,888 | 22,600 |
2012/02/06 | 1,860 | 1,912 | 1,858 | 1,912 | 52,100 |
2012/02/03 | 1,848 | 1,856 | 1,831 | 1,832 | 13,300 |
2012/02/02 | 1,852 | 1,872 | 1,846 | 1,846 | 17,000 |
2012/02/01 | 1,822 | 1,847 | 1,822 | 1,841 | 17,700 |
2012/01/31 | 1,820 | 1,830 | 1,802 | 1,807 | 16,700 |
2012/01/30 | 1,824 | 1,838 | 1,815 | 1,815 | 17,000 |
2012/01/27 | 1,852 | 1,857 | 1,809 | 1,831 | 24,200 |
2012/01/26 | 1,865 | 1,874 | 1,851 | 1,853 | 19,100 |
2012/01/25 | 1,830 | 1,866 | 1,828 | 1,864 | 39,900 |
2012/01/24 | 1,811 | 1,824 | 1,805 | 1,824 | 22,300 |
2012/01/23 | 1,785 | 1,815 | 1,782 | 1,810 | 21,700 |
2012/01/20 | 1,726 | 1,796 | 1,726 | 1,787 | 33,600 |
2012/01/19 | 1,737 | 1,751 | 1,721 | 1,722 | 26,100 |
2012/01/18 | 1,762 | 1,762 | 1,735 | 1,735 | 26,000 |
2012/01/17 | 1,735 | 1,750 | 1,727 | 1,750 | 14,900 |
2012/01/16 | 1,746 | 1,749 | 1,731 | 1,737 | 12,000 |
2012/01/13 | 1,725 | 1,749 | 1,725 | 1,745 | 22,400 |
2012/01/12 | 1,744 | 1,744 | 1,722 | 1,725 | 13,300 |
2012/01/11 | 1,751 | 1,758 | 1,732 | 1,732 | 12,400 |
2012/01/10 | 1,756 | 1,771 | 1,750 | 1,750 | 29,800 |
2012/01/06 | 1,749 | 1,753 | 1,726 | 1,733 | 12,200 |
2012/01/05 | 1,751 | 1,757 | 1,740 | 1,740 | 9,900 |
2012/01/04 | 1,725 | 1,770 | 1,723 | 1,739 | 35,000 |