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 |
---|---|---|---|---|---|
2013/12/30 | 3,100 | 3,140 | 3,080 | 3,115 | 55,400 |
2013/12/27 | 3,060 | 3,100 | 3,035 | 3,095 | 51,500 |
2013/12/26 | 2,963 | 3,070 | 2,963 | 3,060 | 43,600 |
2013/12/25 | 2,997 | 2,999 | 2,950 | 2,962 | 62,400 |
2013/12/24 | 3,010 | 3,030 | 2,973 | 2,985 | 52,600 |
2013/12/20 | 2,991 | 3,030 | 2,982 | 3,025 | 49,900 |
2013/12/19 | 3,050 | 3,050 | 3,000 | 3,010 | 50,700 |
2013/12/18 | 2,993 | 3,040 | 2,985 | 3,030 | 59,500 |
2013/12/17 | 2,987 | 3,025 | 2,978 | 2,994 | 48,600 |
2013/12/16 | 3,010 | 3,015 | 2,986 | 2,987 | 34,300 |
2013/12/13 | 3,000 | 3,040 | 2,953 | 3,005 | 102,300 |
2013/12/12 | 3,035 | 3,040 | 3,005 | 3,025 | 28,000 |
2013/12/11 | 3,090 | 3,090 | 3,030 | 3,050 | 28,600 |
2013/12/10 | 3,100 | 3,105 | 3,075 | 3,090 | 41,000 |
2013/12/09 | 3,070 | 3,110 | 3,070 | 3,095 | 31,200 |
2013/12/06 | 3,030 | 3,055 | 3,010 | 3,045 | 34,700 |
2013/12/05 | 3,060 | 3,100 | 3,045 | 3,050 | 41,600 |
2013/12/04 | 3,060 | 3,090 | 3,040 | 3,055 | 52,800 |
2013/12/03 | 3,110 | 3,110 | 3,065 | 3,085 | 61,900 |
2013/12/02 | 3,085 | 3,110 | 3,080 | 3,100 | 65,000 |
2013/11/29 | 3,045 | 3,070 | 3,025 | 3,050 | 37,200 |
2013/11/28 | 3,030 | 3,060 | 3,025 | 3,045 | 32,400 |
2013/11/27 | 3,040 | 3,055 | 2,983 | 2,991 | 69,000 |
2013/11/26 | 3,100 | 3,100 | 3,010 | 3,065 | 107,000 |
2013/11/25 | 3,070 | 3,125 | 3,050 | 3,120 | 122,400 |
2013/11/22 | 3,040 | 3,070 | 3,020 | 3,045 | 85,100 |
2013/11/21 | 3,015 | 3,045 | 3,000 | 3,020 | 79,900 |
2013/11/20 | 2,964 | 3,015 | 2,964 | 3,005 | 107,700 |
2013/11/19 | 2,932 | 2,986 | 2,890 | 2,975 | 126,900 |
2013/11/18 | 2,896 | 2,948 | 2,890 | 2,924 | 85,000 |
2013/11/15 | 2,845 | 2,894 | 2,845 | 2,867 | 115,400 |
2013/11/14 | 2,819 | 2,833 | 2,785 | 2,799 | 84,500 |
2013/11/13 | 2,846 | 2,867 | 2,793 | 2,801 | 79,300 |
2013/11/12 | 2,843 | 2,860 | 2,813 | 2,846 | 64,100 |
2013/11/11 | 2,845 | 2,850 | 2,810 | 2,842 | 32,400 |
2013/11/08 | 2,800 | 2,827 | 2,786 | 2,818 | 32,800 |
2013/11/07 | 2,845 | 2,857 | 2,822 | 2,843 | 51,800 |
2013/11/06 | 2,780 | 2,860 | 2,780 | 2,845 | 54,200 |
2013/11/05 | 2,762 | 2,798 | 2,747 | 2,788 | 42,300 |
2013/11/01 | 2,800 | 2,805 | 2,725 | 2,739 | 69,800 |
2013/10/31 | 2,789 | 2,820 | 2,766 | 2,803 | 61,500 |
2013/10/30 | 2,799 | 2,833 | 2,785 | 2,791 | 63,700 |
2013/10/29 | 2,768 | 2,791 | 2,760 | 2,761 | 50,500 |
2013/10/28 | 2,854 | 2,865 | 2,757 | 2,759 | 91,800 |
2013/10/25 | 2,791 | 2,846 | 2,768 | 2,829 | 80,400 |
2013/10/24 | 2,672 | 2,800 | 2,670 | 2,790 | 64,400 |
2013/10/23 | 2,711 | 2,752 | 2,677 | 2,684 | 132,200 |
2013/10/22 | 2,765 | 2,781 | 2,732 | 2,734 | 25,300 |
2013/10/21 | 2,731 | 2,744 | 2,721 | 2,744 | 20,300 |
2013/10/18 | 2,715 | 2,740 | 2,710 | 2,710 | 8,200 |
2013/10/17 | 2,745 | 2,749 | 2,702 | 2,716 | 19,700 |
2013/10/16 | 2,740 | 2,740 | 2,700 | 2,704 | 12,700 |
2013/10/15 | 2,725 | 2,747 | 2,725 | 2,740 | 14,200 |
2013/10/11 | 2,699 | 2,741 | 2,683 | 2,735 | 44,000 |
2013/10/10 | 2,709 | 2,710 | 2,650 | 2,670 | 21,500 |
2013/10/09 | 2,624 | 2,710 | 2,607 | 2,708 | 21,800 |
2013/10/08 | 2,590 | 2,646 | 2,590 | 2,639 | 11,900 |
2013/10/07 | 2,668 | 2,668 | 2,595 | 2,614 | 24,300 |
2013/10/04 | 2,638 | 2,687 | 2,620 | 2,670 | 26,300 |
2013/10/03 | 2,700 | 2,735 | 2,665 | 2,688 | 22,000 |
2013/10/02 | 2,779 | 2,785 | 2,680 | 2,695 | 45,400 |
2013/10/01 | 2,741 | 2,775 | 2,727 | 2,759 | 22,100 |
2013/09/30 | 2,785 | 2,785 | 2,724 | 2,741 | 29,900 |
2013/09/27 | 2,837 | 2,840 | 2,791 | 2,808 | 12,100 |
2013/09/26 | 2,781 | 2,835 | 2,746 | 2,832 | 25,400 |
2013/09/25 | 2,878 | 2,878 | 2,828 | 2,852 | 67,300 |
2013/09/24 | 2,790 | 2,852 | 2,777 | 2,828 | 58,100 |
2013/09/20 | 2,799 | 2,820 | 2,783 | 2,804 | 23,200 |
2013/09/19 | 2,753 | 2,789 | 2,745 | 2,784 | 64,200 |
2013/09/18 | 2,695 | 2,753 | 2,695 | 2,706 | 41,400 |
2013/09/17 | 2,710 | 2,724 | 2,697 | 2,708 | 27,200 |
2013/09/13 | 2,706 | 2,744 | 2,667 | 2,698 | 62,000 |
2013/09/12 | 2,703 | 2,705 | 2,643 | 2,666 | 42,100 |
2013/09/11 | 2,711 | 2,726 | 2,670 | 2,697 | 60,900 |
2013/09/10 | 2,573 | 2,696 | 2,573 | 2,694 | 72,800 |
2013/09/09 | 2,560 | 2,587 | 2,517 | 2,530 | 45,500 |
2013/09/06 | 2,564 | 2,564 | 2,496 | 2,511 | 19,100 |
2013/09/05 | 2,542 | 2,564 | 2,522 | 2,541 | 20,900 |
2013/09/04 | 2,506 | 2,559 | 2,495 | 2,530 | 88,100 |
2013/09/03 | 2,509 | 2,545 | 2,473 | 2,506 | 66,600 |
2013/09/02 | 2,444 | 2,509 | 2,439 | 2,492 | 53,300 |
2013/08/30 | 2,499 | 2,500 | 2,423 | 2,423 | 50,800 |
2013/08/29 | 2,500 | 2,525 | 2,439 | 2,466 | 71,300 |
2013/08/28 | 2,581 | 2,582 | 2,493 | 2,494 | 61,100 |
2013/08/27 | 2,673 | 2,673 | 2,605 | 2,610 | 39,700 |
2013/08/26 | 2,686 | 2,696 | 2,669 | 2,672 | 19,900 |
2013/08/23 | 2,660 | 2,699 | 2,651 | 2,683 | 23,800 |
2013/08/22 | 2,654 | 2,654 | 2,616 | 2,648 | 27,900 |
2013/08/21 | 2,636 | 2,665 | 2,617 | 2,654 | 26,400 |
2013/08/20 | 2,681 | 2,681 | 2,630 | 2,636 | 38,100 |
2013/08/19 | 2,653 | 2,696 | 2,636 | 2,681 | 26,300 |
2013/08/16 | 2,651 | 2,682 | 2,612 | 2,637 | 43,000 |
2013/08/15 | 2,685 | 2,705 | 2,651 | 2,651 | 35,600 |
2013/08/14 | 2,670 | 2,713 | 2,653 | 2,694 | 32,500 |
2013/08/13 | 2,628 | 2,682 | 2,601 | 2,670 | 61,500 |
2013/08/12 | 2,627 | 2,652 | 2,600 | 2,627 | 42,100 |
2013/08/09 | 2,697 | 2,714 | 2,645 | 2,658 | 67,300 |
2013/08/08 | 2,735 | 2,768 | 2,697 | 2,700 | 23,400 |
2013/08/07 | 2,731 | 2,776 | 2,711 | 2,742 | 54,100 |
2013/08/06 | 2,762 | 2,802 | 2,737 | 2,789 | 64,900 |
2013/08/05 | 2,744 | 2,791 | 2,730 | 2,777 | 31,700 |
2013/08/02 | 2,740 | 2,766 | 2,729 | 2,750 | 56,100 |
2013/08/01 | 2,695 | 2,733 | 2,670 | 2,728 | 24,700 |
2013/07/31 | 2,670 | 2,737 | 2,661 | 2,694 | 64,100 |
2013/07/30 | 2,598 | 2,701 | 2,598 | 2,690 | 52,100 |
2013/07/29 | 2,653 | 2,670 | 2,593 | 2,597 | 68,100 |
2013/07/26 | 2,715 | 2,750 | 2,670 | 2,690 | 83,500 |
2013/07/25 | 2,886 | 2,890 | 2,735 | 2,745 | 139,800 |
2013/07/24 | 2,853 | 2,884 | 2,827 | 2,879 | 56,500 |
2013/07/23 | 2,868 | 2,900 | 2,820 | 2,858 | 35,000 |
2013/07/22 | 2,842 | 2,883 | 2,820 | 2,876 | 65,800 |
2013/07/19 | 2,889 | 2,889 | 2,803 | 2,828 | 60,200 |
2013/07/18 | 2,887 | 2,889 | 2,842 | 2,863 | 27,700 |
2013/07/17 | 2,875 | 2,891 | 2,851 | 2,885 | 21,100 |
2013/07/16 | 2,883 | 2,898 | 2,851 | 2,875 | 40,400 |
2013/07/12 | 2,883 | 2,904 | 2,858 | 2,871 | 31,800 |
2013/07/11 | 2,883 | 2,900 | 2,827 | 2,881 | 35,400 |
2013/07/10 | 2,892 | 2,918 | 2,860 | 2,884 | 33,900 |
2013/07/09 | 2,898 | 2,930 | 2,855 | 2,878 | 33,500 |
2013/07/08 | 2,904 | 2,937 | 2,852 | 2,852 | 54,700 |
2013/07/05 | 2,881 | 2,900 | 2,849 | 2,883 | 39,200 |
2013/07/04 | 2,814 | 2,904 | 2,814 | 2,880 | 62,500 |
2013/07/03 | 2,797 | 2,835 | 2,770 | 2,813 | 88,600 |
2013/07/02 | 2,750 | 2,795 | 2,740 | 2,790 | 92,300 |
2013/07/01 | 2,722 | 2,723 | 2,604 | 2,684 | 60,900 |
2013/06/28 | 2,520 | 2,656 | 2,520 | 2,651 | 121,200 |
2013/06/27 | 2,407 | 2,501 | 2,349 | 2,501 | 80,400 |
2013/06/26 | 2,447 | 2,495 | 2,399 | 2,404 | 86,100 |
2013/06/25 | 2,445 | 2,516 | 2,421 | 2,455 | 97,600 |
2013/06/24 | 2,401 | 2,524 | 2,400 | 2,447 | 126,600 |
2013/06/21 | 2,351 | 2,383 | 2,302 | 2,354 | 137,500 |
2013/06/20 | 2,492 | 2,493 | 2,398 | 2,402 | 94,400 |
2013/06/19 | 2,517 | 2,539 | 2,482 | 2,512 | 63,300 |
2013/06/18 | 2,531 | 2,567 | 2,470 | 2,480 | 45,900 |
2013/06/17 | 2,425 | 2,530 | 2,425 | 2,524 | 49,000 |
2013/06/14 | 2,500 | 2,524 | 2,419 | 2,421 | 87,700 |
2013/06/13 | 2,484 | 2,484 | 2,394 | 2,403 | 76,600 |
2013/06/12 | 2,512 | 2,525 | 2,483 | 2,500 | 114,100 |
2013/06/11 | 2,651 | 2,688 | 2,576 | 2,586 | 75,900 |
2013/06/10 | 2,699 | 2,725 | 2,630 | 2,650 | 92,900 |
2013/06/07 | 2,508 | 2,647 | 2,507 | 2,599 | 64,300 |
2013/06/06 | 2,608 | 2,699 | 2,580 | 2,582 | 60,400 |
2013/06/05 | 2,805 | 2,830 | 2,655 | 2,657 | 108,800 |
2013/06/04 | 2,667 | 2,846 | 2,639 | 2,838 | 101,200 |
2013/06/03 | 2,750 | 2,767 | 2,662 | 2,666 | 79,300 |
2013/05/31 | 2,852 | 2,897 | 2,793 | 2,808 | 45,500 |
2013/05/30 | 2,900 | 2,910 | 2,808 | 2,827 | 51,400 |
2013/05/29 | 2,970 | 2,972 | 2,893 | 2,947 | 57,600 |
2013/05/28 | 2,875 | 2,919 | 2,820 | 2,892 | 51,400 |
2013/05/27 | 2,930 | 2,972 | 2,880 | 2,902 | 78,400 |
2013/05/24 | 3,050 | 3,150 | 2,952 | 3,015 | 113,100 |
2013/05/23 | 3,175 | 3,240 | 3,000 | 3,010 | 157,600 |
2013/05/22 | 3,220 | 3,225 | 3,135 | 3,170 | 69,700 |
2013/05/21 | 3,335 | 3,350 | 3,150 | 3,170 | 154,100 |
2013/05/20 | 3,465 | 3,490 | 3,325 | 3,375 | 208,000 |
2013/05/17 | 3,035 | 3,340 | 2,985 | 3,255 | 433,300 |
2013/05/16 | 2,884 | 2,914 | 2,753 | 2,839 | 142,300 |
2013/05/15 | 3,080 | 3,090 | 2,912 | 2,924 | 102,400 |
2013/05/14 | 3,080 | 3,090 | 3,025 | 3,080 | 70,600 |
2013/05/13 | 3,020 | 3,085 | 2,999 | 3,085 | 108,400 |
2013/05/10 | 3,005 | 3,025 | 2,950 | 3,015 | 80,800 |
2013/05/09 | 2,996 | 3,020 | 2,956 | 2,977 | 53,500 |
2013/05/08 | 3,050 | 3,100 | 2,950 | 2,968 | 118,900 |
2013/05/07 | 3,000 | 3,050 | 2,995 | 3,040 | 44,200 |
2013/05/02 | 3,005 | 3,020 | 2,970 | 2,989 | 50,700 |
2013/05/01 | 3,010 | 3,055 | 2,970 | 3,045 | 48,900 |
2013/04/30 | 3,025 | 3,050 | 2,985 | 2,995 | 100,000 |
2013/04/26 | 3,185 | 3,190 | 3,055 | 3,075 | 83,000 |
2013/04/25 | 3,195 | 3,195 | 3,140 | 3,175 | 57,500 |
2013/04/24 | 3,095 | 3,190 | 3,080 | 3,175 | 100,700 |
2013/04/23 | 3,050 | 3,090 | 3,025 | 3,070 | 66,400 |
2013/04/22 | 3,050 | 3,125 | 3,045 | 3,090 | 49,700 |
2013/04/19 | 3,090 | 3,090 | 2,991 | 3,015 | 52,000 |
2013/04/18 | 3,060 | 3,110 | 3,005 | 3,075 | 100,600 |
2013/04/17 | 2,952 | 3,100 | 2,952 | 3,095 | 53,300 |
2013/04/16 | 2,930 | 2,984 | 2,880 | 2,950 | 62,100 |
2013/04/15 | 3,070 | 3,070 | 2,960 | 2,980 | 65,900 |
2013/04/12 | 3,075 | 3,090 | 3,005 | 3,080 | 74,900 |
2013/04/11 | 3,055 | 3,090 | 2,995 | 3,075 | 73,600 |
2013/04/10 | 3,040 | 3,125 | 2,983 | 3,045 | 122,800 |
2013/04/09 | 3,115 | 3,180 | 3,000 | 3,040 | 162,500 |
2013/04/08 | 2,689 | 3,025 | 2,688 | 3,015 | 256,700 |
2013/04/05 | 2,615 | 2,675 | 2,586 | 2,610 | 137,300 |
2013/04/04 | 2,468 | 2,545 | 2,395 | 2,545 | 107,300 |
2013/04/03 | 2,405 | 2,483 | 2,405 | 2,480 | 69,600 |
2013/04/02 | 2,425 | 2,460 | 2,376 | 2,412 | 132,800 |
2013/04/01 | 2,556 | 2,556 | 2,449 | 2,449 | 55,400 |
2013/03/29 | 2,599 | 2,608 | 2,532 | 2,562 | 58,500 |
2013/03/28 | 2,660 | 2,660 | 2,591 | 2,614 | 55,600 |
2013/03/27 | 2,603 | 2,661 | 2,588 | 2,657 | 186,000 |
2013/03/26 | 2,617 | 2,640 | 2,592 | 2,606 | 393,400 |
2013/03/25 | 2,621 | 2,664 | 2,606 | 2,623 | 167,600 |
2013/03/22 | 2,622 | 2,660 | 2,581 | 2,596 | 104,800 |
2013/03/21 | 2,639 | 2,677 | 2,617 | 2,649 | 125,800 |
2013/03/19 | 2,640 | 2,640 | 2,593 | 2,612 | 90,600 |
2013/03/18 | 2,680 | 2,686 | 2,610 | 2,613 | 101,200 |
2013/03/15 | 2,637 | 2,663 | 2,608 | 2,644 | 90,200 |
2013/03/14 | 2,604 | 2,640 | 2,598 | 2,606 | 72,000 |
2013/03/13 | 2,565 | 2,617 | 2,565 | 2,587 | 57,400 |
2013/03/12 | 2,600 | 2,617 | 2,568 | 2,585 | 78,200 |
2013/03/11 | 2,579 | 2,608 | 2,553 | 2,588 | 64,200 |
2013/03/08 | 2,519 | 2,567 | 2,515 | 2,536 | 120,900 |
2013/03/07 | 2,610 | 2,626 | 2,496 | 2,496 | 176,600 |
2013/03/06 | 2,650 | 2,680 | 2,600 | 2,609 | 90,200 |
2013/03/05 | 2,698 | 2,698 | 2,626 | 2,642 | 61,300 |
2013/03/04 | 2,598 | 2,662 | 2,582 | 2,651 | 107,100 |
2013/03/01 | 2,483 | 2,575 | 2,481 | 2,561 | 103,300 |
2013/02/28 | 2,424 | 2,489 | 2,421 | 2,483 | 105,100 |
2013/02/27 | 2,400 | 2,426 | 2,387 | 2,403 | 96,200 |
2013/02/26 | 2,366 | 2,399 | 2,340 | 2,373 | 119,700 |
2013/02/25 | 2,416 | 2,425 | 2,370 | 2,381 | 84,000 |
2013/02/22 | 2,395 | 2,397 | 2,352 | 2,379 | 111,300 |
2013/02/21 | 2,363 | 2,400 | 2,360 | 2,387 | 82,300 |
2013/02/20 | 2,355 | 2,370 | 2,315 | 2,353 | 78,300 |
2013/02/19 | 2,332 | 2,382 | 2,305 | 2,312 | 64,100 |
2013/02/18 | 2,300 | 2,372 | 2,300 | 2,323 | 59,500 |
2013/02/15 | 2,310 | 2,320 | 2,250 | 2,274 | 85,100 |
2013/02/14 | 2,375 | 2,387 | 2,315 | 2,318 | 90,000 |
2013/02/13 | 2,463 | 2,468 | 2,379 | 2,392 | 60,900 |
2013/02/12 | 2,448 | 2,495 | 2,441 | 2,476 | 80,200 |
2013/02/08 | 2,483 | 2,484 | 2,388 | 2,399 | 128,400 |
2013/02/07 | 2,517 | 2,537 | 2,468 | 2,485 | 90,200 |
2013/02/06 | 2,519 | 2,543 | 2,503 | 2,522 | 92,300 |
2013/02/05 | 2,544 | 2,553 | 2,471 | 2,473 | 127,500 |
2013/02/04 | 2,551 | 2,589 | 2,534 | 2,564 | 70,300 |
2013/02/01 | 2,514 | 2,555 | 2,511 | 2,535 | 76,300 |
2013/01/31 | 2,450 | 2,520 | 2,445 | 2,510 | 87,200 |
2013/01/30 | 2,379 | 2,466 | 2,374 | 2,453 | 91,300 |
2013/01/29 | 2,373 | 2,388 | 2,358 | 2,371 | 85,400 |
2013/01/28 | 2,380 | 2,392 | 2,325 | 2,376 | 89,900 |
2013/01/25 | 2,260 | 2,320 | 2,260 | 2,315 | 111,000 |
2013/01/24 | 2,229 | 2,261 | 2,218 | 2,259 | 48,100 |
2013/01/23 | 2,215 | 2,253 | 2,214 | 2,234 | 114,600 |
2013/01/22 | 2,183 | 2,230 | 2,170 | 2,214 | 116,100 |
2013/01/21 | 2,154 | 2,176 | 2,131 | 2,169 | 52,100 |
2013/01/18 | 2,140 | 2,159 | 2,105 | 2,127 | 64,200 |
2013/01/17 | 2,147 | 2,161 | 2,064 | 2,103 | 114,800 |
2013/01/16 | 2,185 | 2,192 | 2,147 | 2,149 | 48,600 |
2013/01/15 | 2,200 | 2,228 | 2,177 | 2,184 | 117,100 |
2013/01/11 | 2,200 | 2,215 | 2,172 | 2,186 | 37,000 |
2013/01/10 | 2,215 | 2,215 | 2,170 | 2,177 | 44,000 |
2013/01/09 | 2,176 | 2,240 | 2,160 | 2,197 | 38,700 |
2013/01/08 | 2,240 | 2,255 | 2,183 | 2,200 | 79,900 |
2013/01/07 | 2,280 | 2,298 | 2,241 | 2,251 | 51,800 |
2013/01/04 | 2,227 | 2,250 | 2,200 | 2,244 | 37,700 |