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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,145 | 3,145 | 3,115 | 3,115 | 11,200 |
| 2014/12/29 | 3,150 | 3,170 | 3,095 | 3,130 | 26,700 |
| 2014/12/26 | 3,110 | 3,150 | 3,110 | 3,130 | 20,100 |
| 2014/12/25 | 3,110 | 3,120 | 3,090 | 3,115 | 26,800 |
| 2014/12/24 | 3,110 | 3,140 | 3,080 | 3,095 | 34,400 |
| 2014/12/22 | 3,050 | 3,085 | 3,035 | 3,080 | 33,900 |
| 2014/12/19 | 3,045 | 3,050 | 3,010 | 3,030 | 29,100 |
| 2014/12/18 | 2,959 | 3,010 | 2,955 | 2,978 | 49,500 |
| 2014/12/17 | 2,890 | 2,930 | 2,876 | 2,904 | 43,300 |
| 2014/12/16 | 2,961 | 2,968 | 2,880 | 2,883 | 73,200 |
| 2014/12/15 | 3,005 | 3,030 | 2,980 | 2,987 | 40,400 |
| 2014/12/12 | 3,005 | 3,045 | 3,005 | 3,015 | 121,100 |
| 2014/12/11 | 3,025 | 3,055 | 3,000 | 3,045 | 33,400 |
| 2014/12/10 | 3,115 | 3,115 | 3,050 | 3,060 | 39,900 |
| 2014/12/09 | 3,150 | 3,160 | 3,125 | 3,125 | 18,200 |
| 2014/12/08 | 3,175 | 3,190 | 3,150 | 3,155 | 22,400 |
| 2014/12/05 | 3,155 | 3,185 | 3,120 | 3,170 | 38,600 |
| 2014/12/04 | 3,120 | 3,185 | 3,120 | 3,160 | 35,600 |
| 2014/12/03 | 3,180 | 3,210 | 3,115 | 3,120 | 56,600 |
| 2014/12/02 | 3,200 | 3,200 | 3,145 | 3,165 | 29,900 |
| 2014/12/01 | 3,120 | 3,180 | 3,120 | 3,180 | 45,700 |
| 2014/11/28 | 3,145 | 3,145 | 3,110 | 3,115 | 30,000 |
| 2014/11/27 | 3,110 | 3,155 | 3,110 | 3,115 | 34,400 |
| 2014/11/26 | 3,100 | 3,145 | 3,075 | 3,110 | 33,500 |
| 2014/11/25 | 3,175 | 3,180 | 3,075 | 3,095 | 47,100 |
| 2014/11/21 | 3,085 | 3,125 | 3,050 | 3,115 | 42,100 |
| 2014/11/20 | 3,145 | 3,145 | 3,070 | 3,075 | 24,700 |
| 2014/11/19 | 3,130 | 3,150 | 3,100 | 3,115 | 22,300 |
| 2014/11/18 | 3,025 | 3,125 | 3,025 | 3,115 | 59,200 |
| 2014/11/17 | 3,065 | 3,075 | 3,010 | 3,015 | 43,600 |
| 2014/11/14 | 3,100 | 3,120 | 3,060 | 3,085 | 81,000 |
| 2014/11/13 | 3,065 | 3,080 | 3,045 | 3,070 | 61,000 |
| 2014/11/12 | 3,105 | 3,130 | 3,065 | 3,065 | 64,200 |
| 2014/11/11 | 3,135 | 3,135 | 3,060 | 3,090 | 31,500 |
| 2014/11/10 | 3,120 | 3,145 | 3,070 | 3,120 | 27,100 |
| 2014/11/07 | 3,140 | 3,170 | 3,115 | 3,125 | 29,700 |
| 2014/11/06 | 3,215 | 3,220 | 3,120 | 3,135 | 52,100 |
| 2014/11/05 | 3,190 | 3,225 | 3,170 | 3,210 | 63,500 |
| 2014/11/04 | 3,205 | 3,220 | 3,150 | 3,190 | 147,700 |
| 2014/10/31 | 2,887 | 3,085 | 2,883 | 3,075 | 138,100 |
| 2014/10/30 | 2,900 | 2,901 | 2,835 | 2,841 | 160,900 |
| 2014/10/29 | 2,880 | 2,909 | 2,873 | 2,907 | 32,700 |
| 2014/10/28 | 2,819 | 2,867 | 2,816 | 2,865 | 41,400 |
| 2014/10/27 | 2,800 | 2,828 | 2,789 | 2,819 | 48,200 |
| 2014/10/24 | 2,791 | 2,824 | 2,766 | 2,783 | 105,600 |
| 2014/10/23 | 2,785 | 2,795 | 2,711 | 2,741 | 133,600 |
| 2014/10/22 | 2,801 | 2,867 | 2,801 | 2,811 | 86,900 |
| 2014/10/21 | 2,821 | 2,827 | 2,739 | 2,785 | 94,200 |
| 2014/10/20 | 2,773 | 2,828 | 2,763 | 2,821 | 33,100 |
| 2014/10/17 | 2,800 | 2,833 | 2,722 | 2,723 | 68,400 |
| 2014/10/16 | 2,788 | 2,811 | 2,772 | 2,786 | 42,300 |
| 2014/10/15 | 2,844 | 2,849 | 2,812 | 2,831 | 24,700 |
| 2014/10/14 | 2,810 | 2,843 | 2,800 | 2,812 | 39,500 |
| 2014/10/10 | 2,902 | 2,907 | 2,834 | 2,848 | 101,000 |
| 2014/10/09 | 3,000 | 3,040 | 2,972 | 2,980 | 71,800 |
| 2014/10/08 | 2,960 | 3,020 | 2,960 | 2,987 | 92,300 |
| 2014/10/07 | 2,986 | 3,080 | 2,986 | 3,025 | 71,100 |
| 2014/10/06 | 2,975 | 3,015 | 2,958 | 2,963 | 58,800 |
| 2014/10/03 | 2,922 | 3,015 | 2,922 | 2,975 | 67,700 |
| 2014/10/02 | 3,005 | 3,010 | 2,902 | 2,915 | 75,700 |
| 2014/10/01 | 3,050 | 3,060 | 3,000 | 3,040 | 43,800 |
| 2014/09/30 | 3,095 | 3,095 | 3,020 | 3,055 | 34,600 |
| 2014/09/29 | 3,075 | 3,110 | 3,065 | 3,085 | 28,500 |
| 2014/09/26 | 3,085 | 3,115 | 3,055 | 3,070 | 45,200 |
| 2014/09/25 | 3,140 | 3,170 | 3,095 | 3,170 | 75,900 |
| 2014/09/24 | 3,075 | 3,110 | 3,060 | 3,095 | 40,500 |
| 2014/09/22 | 3,100 | 3,100 | 3,060 | 3,075 | 19,900 |
| 2014/09/19 | 3,050 | 3,115 | 3,040 | 3,090 | 36,300 |
| 2014/09/18 | 3,060 | 3,080 | 3,015 | 3,025 | 56,500 |
| 2014/09/17 | 3,140 | 3,145 | 3,080 | 3,080 | 30,300 |
| 2014/09/16 | 3,110 | 3,130 | 3,100 | 3,130 | 40,100 |
| 2014/09/12 | 3,140 | 3,140 | 3,085 | 3,095 | 49,500 |
| 2014/09/11 | 3,105 | 3,145 | 3,095 | 3,125 | 52,000 |
| 2014/09/10 | 3,045 | 3,080 | 3,045 | 3,070 | 20,900 |
| 2014/09/09 | 3,105 | 3,110 | 3,075 | 3,085 | 29,600 |
| 2014/09/08 | 3,080 | 3,090 | 3,050 | 3,075 | 32,800 |
| 2014/09/05 | 3,055 | 3,065 | 3,025 | 3,045 | 32,100 |
| 2014/09/04 | 3,085 | 3,090 | 3,020 | 3,025 | 44,400 |
| 2014/09/03 | 3,145 | 3,165 | 3,075 | 3,095 | 45,600 |
| 2014/09/02 | 3,035 | 3,140 | 3,020 | 3,125 | 92,800 |
| 2014/09/01 | 3,010 | 3,040 | 2,988 | 3,030 | 41,000 |
| 2014/08/29 | 2,994 | 3,025 | 2,981 | 3,005 | 60,800 |
| 2014/08/28 | 3,010 | 3,035 | 2,995 | 3,025 | 58,100 |
| 2014/08/27 | 2,950 | 3,005 | 2,950 | 3,005 | 35,500 |
| 2014/08/26 | 2,992 | 2,993 | 2,953 | 2,958 | 22,000 |
| 2014/08/25 | 2,994 | 2,994 | 2,961 | 2,982 | 20,500 |
| 2014/08/22 | 3,010 | 3,035 | 2,960 | 2,964 | 50,000 |
| 2014/08/21 | 2,983 | 3,025 | 2,963 | 3,025 | 62,200 |
| 2014/08/20 | 2,963 | 2,974 | 2,950 | 2,962 | 61,600 |
| 2014/08/19 | 2,907 | 2,950 | 2,895 | 2,949 | 47,300 |
| 2014/08/18 | 2,891 | 2,905 | 2,875 | 2,878 | 43,100 |
| 2014/08/15 | 2,921 | 2,921 | 2,887 | 2,891 | 40,400 |
| 2014/08/14 | 2,937 | 2,937 | 2,893 | 2,916 | 53,000 |
| 2014/08/13 | 2,913 | 2,935 | 2,891 | 2,928 | 65,300 |
| 2014/08/12 | 2,937 | 2,960 | 2,912 | 2,934 | 44,400 |
| 2014/08/11 | 2,910 | 2,976 | 2,903 | 2,940 | 76,500 |
| 2014/08/08 | 2,965 | 2,966 | 2,887 | 2,893 | 65,300 |
| 2014/08/07 | 2,934 | 3,005 | 2,934 | 3,000 | 62,900 |
| 2014/08/06 | 2,945 | 2,952 | 2,918 | 2,945 | 60,900 |
| 2014/08/05 | 3,050 | 3,050 | 2,921 | 2,927 | 63,300 |
| 2014/08/04 | 3,005 | 3,065 | 2,974 | 3,050 | 75,800 |
| 2014/08/01 | 2,972 | 2,995 | 2,947 | 2,990 | 49,100 |
| 2014/07/31 | 3,030 | 3,035 | 2,991 | 2,996 | 59,600 |
| 2014/07/30 | 3,020 | 3,035 | 2,995 | 2,998 | 51,100 |
| 2014/07/29 | 2,995 | 3,050 | 2,991 | 3,040 | 39,800 |
| 2014/07/28 | 3,050 | 3,055 | 3,015 | 3,015 | 38,800 |
| 2014/07/25 | 3,005 | 3,050 | 3,005 | 3,045 | 74,200 |
| 2014/07/24 | 3,030 | 3,030 | 2,973 | 2,982 | 52,200 |
| 2014/07/23 | 2,965 | 3,050 | 2,965 | 3,030 | 115,200 |
| 2014/07/22 | 2,943 | 2,974 | 2,932 | 2,961 | 90,300 |
| 2014/07/18 | 2,873 | 2,992 | 2,828 | 2,948 | 332,800 |
| 2014/07/17 | 2,805 | 2,825 | 2,765 | 2,773 | 42,400 |
| 2014/07/16 | 2,800 | 2,817 | 2,791 | 2,799 | 33,500 |
| 2014/07/15 | 2,805 | 2,833 | 2,800 | 2,815 | 38,400 |
| 2014/07/14 | 2,768 | 2,789 | 2,751 | 2,780 | 30,000 |
| 2014/07/11 | 2,790 | 2,790 | 2,732 | 2,757 | 59,500 |
| 2014/07/10 | 2,838 | 2,847 | 2,801 | 2,801 | 29,300 |
| 2014/07/09 | 2,816 | 2,836 | 2,812 | 2,821 | 63,200 |
| 2014/07/08 | 2,894 | 2,895 | 2,840 | 2,850 | 51,800 |
| 2014/07/07 | 2,884 | 2,918 | 2,866 | 2,895 | 51,300 |
| 2014/07/04 | 2,868 | 2,893 | 2,865 | 2,869 | 55,200 |
| 2014/07/03 | 2,906 | 2,909 | 2,854 | 2,863 | 77,500 |
| 2014/07/02 | 2,890 | 2,917 | 2,884 | 2,906 | 70,700 |
| 2014/07/01 | 2,898 | 2,898 | 2,866 | 2,872 | 69,200 |
| 2014/06/30 | 2,878 | 2,892 | 2,832 | 2,892 | 70,200 |
| 2014/06/27 | 2,841 | 2,894 | 2,816 | 2,892 | 103,400 |
| 2014/06/26 | 2,860 | 2,860 | 2,820 | 2,841 | 33,400 |
| 2014/06/25 | 2,847 | 2,857 | 2,834 | 2,842 | 33,300 |
| 2014/06/24 | 2,837 | 2,845 | 2,811 | 2,844 | 37,300 |
| 2014/06/23 | 2,872 | 2,875 | 2,830 | 2,837 | 57,100 |
| 2014/06/20 | 2,840 | 2,875 | 2,817 | 2,860 | 100,300 |
| 2014/06/19 | 2,800 | 2,842 | 2,786 | 2,839 | 82,000 |
| 2014/06/18 | 2,741 | 2,799 | 2,730 | 2,799 | 59,400 |
| 2014/06/17 | 2,737 | 2,764 | 2,719 | 2,748 | 53,500 |
| 2014/06/16 | 2,752 | 2,754 | 2,721 | 2,738 | 40,900 |
| 2014/06/13 | 2,711 | 2,772 | 2,711 | 2,769 | 57,100 |
| 2014/06/12 | 2,731 | 2,759 | 2,714 | 2,731 | 35,200 |
| 2014/06/11 | 2,725 | 2,759 | 2,720 | 2,754 | 55,300 |
| 2014/06/10 | 2,729 | 2,752 | 2,714 | 2,725 | 39,300 |
| 2014/06/09 | 2,744 | 2,750 | 2,725 | 2,727 | 31,500 |
| 2014/06/06 | 2,736 | 2,760 | 2,708 | 2,717 | 81,800 |
| 2014/06/05 | 2,793 | 2,793 | 2,712 | 2,736 | 67,900 |
| 2014/06/04 | 2,762 | 2,804 | 2,740 | 2,797 | 74,900 |
| 2014/06/03 | 2,770 | 2,789 | 2,750 | 2,762 | 51,200 |
| 2014/06/02 | 2,711 | 2,772 | 2,698 | 2,768 | 86,200 |
| 2014/05/30 | 2,728 | 2,737 | 2,694 | 2,732 | 48,400 |
| 2014/05/29 | 2,706 | 2,724 | 2,697 | 2,721 | 16,200 |
| 2014/05/28 | 2,699 | 2,728 | 2,696 | 2,704 | 18,700 |
| 2014/05/27 | 2,709 | 2,729 | 2,691 | 2,699 | 55,000 |
| 2014/05/26 | 2,707 | 2,740 | 2,684 | 2,703 | 55,500 |
| 2014/05/23 | 2,705 | 2,724 | 2,673 | 2,698 | 51,900 |
| 2014/05/22 | 2,661 | 2,706 | 2,647 | 2,691 | 37,600 |
| 2014/05/21 | 2,640 | 2,645 | 2,595 | 2,626 | 47,800 |
| 2014/05/20 | 2,668 | 2,697 | 2,652 | 2,658 | 53,900 |
| 2014/05/19 | 2,686 | 2,696 | 2,648 | 2,660 | 72,000 |
| 2014/05/16 | 2,646 | 2,691 | 2,620 | 2,671 | 77,100 |
| 2014/05/15 | 2,670 | 2,677 | 2,632 | 2,666 | 33,200 |
| 2014/05/14 | 2,640 | 2,689 | 2,633 | 2,683 | 34,400 |
| 2014/05/13 | 2,650 | 2,668 | 2,629 | 2,645 | 35,300 |
| 2014/05/12 | 2,630 | 2,666 | 2,603 | 2,604 | 43,100 |
| 2014/05/09 | 2,635 | 2,678 | 2,635 | 2,640 | 54,600 |
| 2014/05/08 | 2,600 | 2,645 | 2,574 | 2,632 | 48,900 |
| 2014/05/07 | 2,613 | 2,630 | 2,585 | 2,605 | 71,800 |
| 2014/05/02 | 2,674 | 2,676 | 2,643 | 2,663 | 102,200 |
| 2014/05/01 | 2,645 | 2,710 | 2,627 | 2,674 | 126,400 |
| 2014/04/30 | 2,720 | 2,721 | 2,650 | 2,667 | 69,700 |
| 2014/04/28 | 2,710 | 2,720 | 2,687 | 2,707 | 132,100 |
| 2014/04/25 | 2,684 | 2,750 | 2,660 | 2,711 | 150,800 |
| 2014/04/24 | 2,608 | 2,673 | 2,601 | 2,654 | 92,000 |
| 2014/04/23 | 2,573 | 2,639 | 2,573 | 2,638 | 51,100 |
| 2014/04/22 | 2,602 | 2,628 | 2,569 | 2,569 | 39,600 |
| 2014/04/21 | 2,651 | 2,692 | 2,587 | 2,602 | 100,000 |
| 2014/04/18 | 2,649 | 2,649 | 2,623 | 2,643 | 36,600 |
| 2014/04/17 | 2,638 | 2,647 | 2,606 | 2,624 | 72,800 |
| 2014/04/16 | 2,543 | 2,626 | 2,534 | 2,624 | 121,200 |
| 2014/04/15 | 2,518 | 2,520 | 2,498 | 2,501 | 113,600 |
| 2014/04/14 | 2,449 | 2,534 | 2,449 | 2,483 | 155,100 |
| 2014/04/11 | 2,414 | 2,464 | 2,403 | 2,438 | 106,200 |
| 2014/04/10 | 2,466 | 2,503 | 2,435 | 2,438 | 81,200 |
| 2014/04/09 | 2,497 | 2,498 | 2,431 | 2,433 | 162,100 |
| 2014/04/08 | 2,526 | 2,555 | 2,503 | 2,507 | 151,100 |
| 2014/04/07 | 2,521 | 2,552 | 2,494 | 2,524 | 145,800 |
| 2014/04/04 | 2,538 | 2,560 | 2,502 | 2,545 | 271,200 |
| 2014/04/03 | 2,506 | 2,575 | 2,485 | 2,573 | 300,200 |
| 2014/04/02 | 2,454 | 2,537 | 2,454 | 2,475 | 367,600 |
| 2014/04/01 | 2,437 | 2,472 | 2,378 | 2,442 | 435,700 |
| 2014/03/31 | 2,500 | 2,509 | 2,438 | 2,456 | 270,800 |
| 2014/03/28 | 2,461 | 2,487 | 2,441 | 2,475 | 384,300 |
| 2014/03/27 | 2,538 | 2,542 | 2,490 | 2,536 | 382,000 |
| 2014/03/26 | 2,657 | 2,681 | 2,634 | 2,671 | 546,400 |
| 2014/03/25 | 2,720 | 2,725 | 2,648 | 2,649 | 237,700 |
| 2014/03/24 | 2,749 | 2,800 | 2,726 | 2,761 | 201,200 |
| 2014/03/20 | 2,800 | 2,818 | 2,710 | 2,722 | 133,100 |
| 2014/03/19 | 2,750 | 2,798 | 2,744 | 2,770 | 91,400 |
| 2014/03/18 | 2,814 | 2,829 | 2,728 | 2,747 | 120,000 |
| 2014/03/17 | 2,772 | 2,778 | 2,706 | 2,755 | 156,500 |
| 2014/03/14 | 2,800 | 2,805 | 2,755 | 2,787 | 155,000 |
| 2014/03/13 | 2,803 | 2,830 | 2,786 | 2,811 | 100,400 |
| 2014/03/12 | 2,778 | 2,801 | 2,746 | 2,796 | 76,200 |
| 2014/03/11 | 2,741 | 2,800 | 2,721 | 2,794 | 76,400 |
| 2014/03/10 | 2,748 | 2,750 | 2,690 | 2,741 | 101,700 |
| 2014/03/07 | 2,801 | 2,813 | 2,718 | 2,746 | 187,100 |
| 2014/03/06 | 2,745 | 2,796 | 2,733 | 2,795 | 72,000 |
| 2014/03/05 | 2,744 | 2,785 | 2,735 | 2,749 | 77,200 |
| 2014/03/04 | 2,670 | 2,720 | 2,656 | 2,694 | 77,600 |
| 2014/03/03 | 2,664 | 2,714 | 2,656 | 2,691 | 93,500 |
| 2014/02/28 | 2,706 | 2,706 | 2,645 | 2,683 | 79,700 |
| 2014/02/27 | 2,695 | 2,713 | 2,666 | 2,686 | 64,100 |
| 2014/02/26 | 2,676 | 2,730 | 2,676 | 2,707 | 58,400 |
| 2014/02/25 | 2,677 | 2,714 | 2,663 | 2,683 | 70,900 |
| 2014/02/24 | 2,662 | 2,691 | 2,602 | 2,636 | 49,100 |
| 2014/02/21 | 2,628 | 2,668 | 2,625 | 2,662 | 32,800 |
| 2014/02/20 | 2,641 | 2,647 | 2,592 | 2,611 | 60,900 |
| 2014/02/19 | 2,691 | 2,702 | 2,639 | 2,651 | 83,400 |
| 2014/02/18 | 2,664 | 2,727 | 2,629 | 2,723 | 68,200 |
| 2014/02/17 | 2,653 | 2,670 | 2,625 | 2,664 | 45,500 |
| 2014/02/14 | 2,711 | 2,728 | 2,620 | 2,648 | 43,000 |
| 2014/02/13 | 2,711 | 2,756 | 2,701 | 2,718 | 47,000 |
| 2014/02/12 | 2,720 | 2,738 | 2,692 | 2,702 | 30,600 |
| 2014/02/10 | 2,692 | 2,700 | 2,647 | 2,683 | 37,100 |
| 2014/02/07 | 2,638 | 2,660 | 2,618 | 2,638 | 43,000 |
| 2014/02/06 | 2,606 | 2,634 | 2,567 | 2,590 | 30,300 |
| 2014/02/05 | 2,643 | 2,645 | 2,540 | 2,603 | 63,800 |
| 2014/02/04 | 2,651 | 2,680 | 2,585 | 2,593 | 99,000 |
| 2014/02/03 | 2,715 | 2,740 | 2,695 | 2,723 | 72,600 |
| 2014/01/31 | 2,769 | 2,796 | 2,709 | 2,760 | 126,900 |
| 2014/01/30 | 2,766 | 2,766 | 2,701 | 2,751 | 111,600 |
| 2014/01/29 | 2,754 | 2,811 | 2,752 | 2,803 | 102,700 |
| 2014/01/28 | 2,815 | 2,823 | 2,704 | 2,712 | 133,000 |
| 2014/01/27 | 2,881 | 2,904 | 2,802 | 2,804 | 141,100 |
| 2014/01/24 | 3,000 | 3,005 | 2,947 | 2,966 | 107,900 |
| 2014/01/23 | 3,100 | 3,115 | 3,020 | 3,020 | 62,500 |
| 2014/01/22 | 3,085 | 3,100 | 3,050 | 3,100 | 40,400 |
| 2014/01/21 | 3,090 | 3,100 | 3,050 | 3,070 | 55,000 |
| 2014/01/20 | 3,050 | 3,090 | 3,030 | 3,080 | 54,000 |
| 2014/01/17 | 2,974 | 3,025 | 2,974 | 3,020 | 52,300 |
| 2014/01/16 | 2,997 | 3,025 | 2,960 | 2,973 | 68,500 |
| 2014/01/15 | 2,965 | 2,980 | 2,941 | 2,977 | 72,200 |
| 2014/01/14 | 2,986 | 2,991 | 2,931 | 2,942 | 98,700 |
| 2014/01/10 | 2,996 | 3,050 | 2,982 | 3,045 | 53,200 |
| 2014/01/09 | 3,030 | 3,040 | 2,995 | 3,015 | 61,600 |
| 2014/01/08 | 3,025 | 3,050 | 3,015 | 3,050 | 27,500 |
| 2014/01/07 | 3,070 | 3,070 | 2,993 | 3,000 | 79,500 |
| 2014/01/06 | 3,105 | 3,110 | 3,055 | 3,080 | 74,400 |