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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,750 | 3,790 | 3,740 | 3,775 | 18,500 |
| 2015/12/29 | 3,700 | 3,745 | 3,665 | 3,720 | 22,900 |
| 2015/12/28 | 3,630 | 3,720 | 3,630 | 3,710 | 17,200 |
| 2015/12/25 | 3,690 | 3,690 | 3,620 | 3,645 | 19,500 |
| 2015/12/24 | 3,670 | 3,675 | 3,640 | 3,645 | 22,700 |
| 2015/12/22 | 3,645 | 3,650 | 3,615 | 3,620 | 34,000 |
| 2015/12/21 | 3,695 | 3,725 | 3,595 | 3,645 | 35,900 |
| 2015/12/18 | 3,780 | 3,835 | 3,680 | 3,700 | 52,300 |
| 2015/12/17 | 3,725 | 3,795 | 3,725 | 3,780 | 31,100 |
| 2015/12/16 | 3,620 | 3,680 | 3,620 | 3,675 | 19,500 |
| 2015/12/15 | 3,685 | 3,685 | 3,600 | 3,605 | 30,100 |
| 2015/12/14 | 3,625 | 3,655 | 3,595 | 3,635 | 32,700 |
| 2015/12/11 | 3,670 | 3,710 | 3,650 | 3,700 | 47,000 |
| 2015/12/10 | 3,645 | 3,660 | 3,620 | 3,630 | 32,000 |
| 2015/12/09 | 3,660 | 3,685 | 3,645 | 3,680 | 30,100 |
| 2015/12/08 | 3,685 | 3,690 | 3,625 | 3,670 | 28,400 |
| 2015/12/07 | 3,690 | 3,740 | 3,680 | 3,685 | 25,800 |
| 2015/12/04 | 3,690 | 3,710 | 3,665 | 3,685 | 30,000 |
| 2015/12/03 | 3,705 | 3,755 | 3,690 | 3,740 | 25,200 |
| 2015/12/02 | 3,730 | 3,745 | 3,710 | 3,715 | 35,200 |
| 2015/12/01 | 3,720 | 3,735 | 3,705 | 3,730 | 40,100 |
| 2015/11/30 | 3,735 | 3,740 | 3,710 | 3,725 | 26,800 |
| 2015/11/27 | 3,765 | 3,765 | 3,730 | 3,765 | 31,900 |
| 2015/11/26 | 3,765 | 3,775 | 3,720 | 3,740 | 46,900 |
| 2015/11/25 | 3,800 | 3,800 | 3,710 | 3,755 | 42,900 |
| 2015/11/24 | 3,760 | 3,815 | 3,730 | 3,810 | 46,800 |
| 2015/11/20 | 3,770 | 3,770 | 3,710 | 3,760 | 28,600 |
| 2015/11/19 | 3,780 | 3,805 | 3,740 | 3,760 | 32,400 |
| 2015/11/18 | 3,790 | 3,815 | 3,760 | 3,770 | 13,000 |
| 2015/11/17 | 3,745 | 3,785 | 3,745 | 3,770 | 28,900 |
| 2015/11/16 | 3,650 | 3,745 | 3,650 | 3,720 | 24,000 |
| 2015/11/13 | 3,700 | 3,730 | 3,670 | 3,720 | 38,100 |
| 2015/11/12 | 3,740 | 3,740 | 3,710 | 3,720 | 29,300 |
| 2015/11/11 | 3,735 | 3,785 | 3,715 | 3,740 | 42,400 |
| 2015/11/10 | 3,720 | 3,765 | 3,700 | 3,760 | 26,700 |
| 2015/11/09 | 3,690 | 3,785 | 3,690 | 3,775 | 51,400 |
| 2015/11/06 | 3,660 | 3,700 | 3,645 | 3,695 | 39,200 |
| 2015/11/05 | 3,600 | 3,695 | 3,595 | 3,695 | 44,400 |
| 2015/11/04 | 3,650 | 3,670 | 3,610 | 3,625 | 41,000 |
| 2015/11/02 | 3,640 | 3,640 | 3,565 | 3,605 | 37,000 |
| 2015/10/30 | 3,650 | 3,680 | 3,615 | 3,675 | 45,100 |
| 2015/10/29 | 3,620 | 3,670 | 3,610 | 3,650 | 61,500 |
| 2015/10/28 | 3,610 | 3,640 | 3,590 | 3,635 | 33,400 |
| 2015/10/27 | 3,610 | 3,655 | 3,610 | 3,615 | 25,300 |
| 2015/10/26 | 3,605 | 3,660 | 3,585 | 3,645 | 41,100 |
| 2015/10/23 | 3,580 | 3,630 | 3,545 | 3,565 | 67,700 |
| 2015/10/22 | 3,550 | 3,575 | 3,505 | 3,520 | 55,400 |
| 2015/10/21 | 3,500 | 3,560 | 3,485 | 3,560 | 49,900 |
| 2015/10/20 | 3,545 | 3,560 | 3,485 | 3,520 | 34,100 |
| 2015/10/19 | 3,455 | 3,515 | 3,455 | 3,505 | 28,200 |
| 2015/10/16 | 3,480 | 3,510 | 3,450 | 3,455 | 25,800 |
| 2015/10/15 | 3,375 | 3,480 | 3,375 | 3,470 | 28,700 |
| 2015/10/14 | 3,385 | 3,400 | 3,345 | 3,375 | 29,800 |
| 2015/10/13 | 3,440 | 3,455 | 3,405 | 3,415 | 48,100 |
| 2015/10/09 | 3,405 | 3,455 | 3,370 | 3,445 | 45,200 |
| 2015/10/08 | 3,375 | 3,410 | 3,360 | 3,385 | 39,300 |
| 2015/10/07 | 3,310 | 3,385 | 3,300 | 3,375 | 34,800 |
| 2015/10/06 | 3,365 | 3,365 | 3,310 | 3,310 | 27,600 |
| 2015/10/05 | 3,320 | 3,345 | 3,275 | 3,305 | 24,700 |
| 2015/10/02 | 3,345 | 3,345 | 3,255 | 3,320 | 48,700 |
| 2015/10/01 | 3,260 | 3,315 | 3,245 | 3,285 | 46,700 |
| 2015/09/30 | 3,200 | 3,255 | 3,200 | 3,230 | 30,800 |
| 2015/09/29 | 3,220 | 3,235 | 3,155 | 3,175 | 48,200 |
| 2015/09/28 | 3,235 | 3,280 | 3,215 | 3,255 | 28,700 |
| 2015/09/25 | 3,190 | 3,245 | 3,155 | 3,245 | 61,700 |
| 2015/09/24 | 3,200 | 3,240 | 3,170 | 3,180 | 34,900 |
| 2015/09/18 | 3,250 | 3,310 | 3,220 | 3,235 | 33,400 |
| 2015/09/17 | 3,280 | 3,325 | 3,250 | 3,320 | 31,000 |
| 2015/09/16 | 3,295 | 3,315 | 3,210 | 3,230 | 36,400 |
| 2015/09/15 | 3,310 | 3,380 | 3,280 | 3,285 | 28,400 |
| 2015/09/14 | 3,385 | 3,390 | 3,280 | 3,300 | 35,600 |
| 2015/09/11 | 3,390 | 3,410 | 3,325 | 3,385 | 59,600 |
| 2015/09/10 | 3,275 | 3,340 | 3,245 | 3,320 | 62,700 |
| 2015/09/09 | 3,225 | 3,350 | 3,220 | 3,350 | 52,000 |
| 2015/09/08 | 3,245 | 3,250 | 3,150 | 3,155 | 35,900 |
| 2015/09/07 | 3,235 | 3,235 | 3,165 | 3,230 | 54,700 |
| 2015/09/04 | 3,315 | 3,315 | 3,225 | 3,255 | 75,600 |
| 2015/09/03 | 3,310 | 3,360 | 3,265 | 3,280 | 50,700 |
| 2015/09/02 | 3,300 | 3,390 | 3,255 | 3,280 | 58,600 |
| 2015/09/01 | 3,385 | 3,385 | 3,310 | 3,320 | 48,600 |
| 2015/08/31 | 3,445 | 3,445 | 3,355 | 3,395 | 55,900 |
| 2015/08/28 | 3,400 | 3,475 | 3,325 | 3,470 | 199,800 |
| 2015/08/27 | 3,330 | 3,360 | 3,295 | 3,305 | 49,200 |
| 2015/08/26 | 3,200 | 3,285 | 3,200 | 3,255 | 64,400 |
| 2015/08/25 | 3,155 | 3,370 | 3,135 | 3,180 | 80,800 |
| 2015/08/24 | 3,415 | 3,485 | 3,315 | 3,330 | 59,900 |
| 2015/08/21 | 3,570 | 3,590 | 3,520 | 3,525 | 56,800 |
| 2015/08/20 | 3,705 | 3,710 | 3,640 | 3,645 | 38,000 |
| 2015/08/19 | 3,740 | 3,750 | 3,710 | 3,715 | 40,300 |
| 2015/08/18 | 3,755 | 3,805 | 3,735 | 3,760 | 43,900 |
| 2015/08/17 | 3,795 | 3,815 | 3,765 | 3,785 | 39,700 |
| 2015/08/14 | 3,855 | 3,855 | 3,760 | 3,795 | 93,600 |
| 2015/08/13 | 3,845 | 3,890 | 3,800 | 3,845 | 86,200 |
| 2015/08/12 | 3,905 | 3,925 | 3,840 | 3,845 | 89,700 |
| 2015/08/11 | 3,970 | 3,985 | 3,900 | 3,955 | 43,600 |
| 2015/08/10 | 3,885 | 3,950 | 3,860 | 3,945 | 80,600 |
| 2015/08/07 | 3,950 | 3,960 | 3,870 | 3,940 | 78,200 |
| 2015/08/06 | 4,020 | 4,025 | 3,975 | 3,980 | 31,400 |
| 2015/08/05 | 3,970 | 4,045 | 3,970 | 4,020 | 50,200 |
| 2015/08/04 | 3,915 | 3,995 | 3,900 | 3,985 | 34,200 |
| 2015/08/03 | 3,960 | 3,965 | 3,900 | 3,950 | 27,600 |
| 2015/07/31 | 3,995 | 3,995 | 3,925 | 3,950 | 40,200 |
| 2015/07/30 | 3,915 | 3,995 | 3,915 | 3,945 | 48,300 |
| 2015/07/29 | 3,835 | 3,890 | 3,790 | 3,870 | 42,500 |
| 2015/07/28 | 3,790 | 3,900 | 3,790 | 3,860 | 46,800 |
| 2015/07/27 | 3,840 | 3,935 | 3,790 | 3,860 | 90,000 |
| 2015/07/24 | 3,890 | 3,920 | 3,860 | 3,910 | 56,000 |
| 2015/07/23 | 3,900 | 3,930 | 3,735 | 3,860 | 173,500 |
| 2015/07/22 | 3,920 | 3,920 | 3,860 | 3,860 | 32,700 |
| 2015/07/21 | 3,935 | 3,980 | 3,910 | 3,950 | 54,400 |
| 2015/07/17 | 3,880 | 3,955 | 3,870 | 3,890 | 27,200 |
| 2015/07/16 | 3,830 | 3,885 | 3,805 | 3,880 | 67,200 |
| 2015/07/15 | 3,860 | 3,905 | 3,785 | 3,815 | 91,700 |
| 2015/07/14 | 3,770 | 3,845 | 3,750 | 3,830 | 103,600 |
| 2015/07/13 | 3,705 | 3,770 | 3,670 | 3,675 | 61,800 |
| 2015/07/10 | 3,665 | 3,775 | 3,610 | 3,675 | 122,500 |
| 2015/07/09 | 3,535 | 3,685 | 3,515 | 3,620 | 107,700 |
| 2015/07/08 | 3,750 | 3,805 | 3,640 | 3,640 | 88,700 |
| 2015/07/07 | 3,785 | 3,840 | 3,745 | 3,745 | 89,900 |
| 2015/07/06 | 3,805 | 3,895 | 3,735 | 3,750 | 161,000 |
| 2015/07/03 | 3,780 | 3,890 | 3,740 | 3,875 | 80,300 |
| 2015/07/02 | 3,855 | 3,890 | 3,740 | 3,750 | 91,200 |
| 2015/07/01 | 3,785 | 3,870 | 3,760 | 3,850 | 37,400 |
| 2015/06/30 | 3,735 | 3,765 | 3,700 | 3,755 | 54,500 |
| 2015/06/29 | 3,730 | 3,795 | 3,730 | 3,735 | 39,300 |
| 2015/06/26 | 3,770 | 3,855 | 3,730 | 3,840 | 62,100 |
| 2015/06/25 | 3,800 | 3,800 | 3,735 | 3,735 | 32,900 |
| 2015/06/24 | 3,880 | 3,880 | 3,830 | 3,835 | 44,100 |
| 2015/06/23 | 3,820 | 3,890 | 3,815 | 3,855 | 36,200 |
| 2015/06/22 | 3,730 | 3,795 | 3,725 | 3,795 | 28,400 |
| 2015/06/19 | 3,685 | 3,770 | 3,650 | 3,750 | 59,900 |
| 2015/06/18 | 3,690 | 3,695 | 3,645 | 3,645 | 31,000 |
| 2015/06/17 | 3,680 | 3,700 | 3,660 | 3,680 | 26,200 |
| 2015/06/16 | 3,690 | 3,715 | 3,680 | 3,685 | 22,800 |
| 2015/06/15 | 3,700 | 3,715 | 3,680 | 3,705 | 22,700 |
| 2015/06/12 | 3,700 | 3,740 | 3,700 | 3,720 | 57,200 |
| 2015/06/11 | 3,660 | 3,700 | 3,640 | 3,670 | 29,800 |
| 2015/06/10 | 3,655 | 3,680 | 3,625 | 3,645 | 36,800 |
| 2015/06/09 | 3,670 | 3,670 | 3,630 | 3,630 | 31,700 |
| 2015/06/08 | 3,645 | 3,690 | 3,630 | 3,680 | 24,400 |
| 2015/06/05 | 3,615 | 3,675 | 3,615 | 3,640 | 23,200 |
| 2015/06/04 | 3,630 | 3,680 | 3,620 | 3,660 | 23,400 |
| 2015/06/03 | 3,615 | 3,640 | 3,590 | 3,630 | 30,600 |
| 2015/06/02 | 3,625 | 3,675 | 3,605 | 3,615 | 41,800 |
| 2015/06/01 | 3,650 | 3,660 | 3,620 | 3,645 | 35,300 |
| 2015/05/29 | 3,615 | 3,665 | 3,610 | 3,655 | 40,900 |
| 2015/05/28 | 3,610 | 3,610 | 3,570 | 3,600 | 37,300 |
| 2015/05/27 | 3,600 | 3,600 | 3,560 | 3,565 | 42,300 |
| 2015/05/26 | 3,605 | 3,625 | 3,585 | 3,615 | 31,200 |
| 2015/05/25 | 3,635 | 3,645 | 3,620 | 3,630 | 19,100 |
| 2015/05/22 | 3,620 | 3,645 | 3,570 | 3,635 | 36,200 |
| 2015/05/21 | 3,615 | 3,630 | 3,580 | 3,585 | 27,800 |
| 2015/05/20 | 3,595 | 3,645 | 3,580 | 3,610 | 47,800 |
| 2015/05/19 | 3,605 | 3,625 | 3,580 | 3,595 | 36,300 |
| 2015/05/18 | 3,600 | 3,625 | 3,590 | 3,610 | 24,100 |
| 2015/05/15 | 3,565 | 3,615 | 3,555 | 3,580 | 34,500 |
| 2015/05/14 | 3,555 | 3,590 | 3,545 | 3,565 | 40,700 |
| 2015/05/13 | 3,570 | 3,605 | 3,520 | 3,540 | 55,600 |
| 2015/05/12 | 3,540 | 3,620 | 3,535 | 3,610 | 48,900 |
| 2015/05/11 | 3,590 | 3,615 | 3,545 | 3,550 | 59,500 |
| 2015/05/08 | 3,535 | 3,545 | 3,490 | 3,520 | 74,400 |
| 2015/05/07 | 3,485 | 3,535 | 3,485 | 3,500 | 88,900 |
| 2015/05/01 | 3,500 | 3,500 | 3,455 | 3,480 | 68,100 |
| 2015/04/30 | 3,600 | 3,600 | 3,470 | 3,490 | 141,700 |
| 2015/04/28 | 3,695 | 3,720 | 3,665 | 3,690 | 47,400 |
| 2015/04/27 | 3,730 | 3,770 | 3,660 | 3,685 | 41,000 |
| 2015/04/24 | 3,685 | 3,770 | 3,680 | 3,740 | 70,300 |
| 2015/04/23 | 3,650 | 3,705 | 3,630 | 3,670 | 35,700 |
| 2015/04/22 | 3,630 | 3,680 | 3,630 | 3,645 | 18,900 |
| 2015/04/21 | 3,590 | 3,670 | 3,590 | 3,650 | 31,600 |
| 2015/04/20 | 3,605 | 3,640 | 3,580 | 3,595 | 36,100 |
| 2015/04/17 | 3,690 | 3,705 | 3,660 | 3,660 | 41,200 |
| 2015/04/16 | 3,690 | 3,730 | 3,665 | 3,720 | 34,900 |
| 2015/04/15 | 3,660 | 3,710 | 3,635 | 3,655 | 31,100 |
| 2015/04/14 | 3,640 | 3,680 | 3,630 | 3,660 | 29,500 |
| 2015/04/13 | 3,660 | 3,670 | 3,630 | 3,650 | 29,700 |
| 2015/04/10 | 3,700 | 3,770 | 3,660 | 3,685 | 64,400 |
| 2015/04/09 | 3,665 | 3,735 | 3,665 | 3,715 | 53,000 |
| 2015/04/08 | 3,675 | 3,685 | 3,655 | 3,665 | 36,700 |
| 2015/04/07 | 3,625 | 3,675 | 3,625 | 3,650 | 53,100 |
| 2015/04/06 | 3,635 | 3,635 | 3,595 | 3,620 | 18,800 |
| 2015/04/03 | 3,635 | 3,650 | 3,610 | 3,650 | 19,600 |
| 2015/04/02 | 3,575 | 3,675 | 3,575 | 3,630 | 62,200 |
| 2015/04/01 | 3,570 | 3,575 | 3,490 | 3,530 | 54,300 |
| 2015/03/31 | 3,640 | 3,660 | 3,540 | 3,565 | 49,500 |
| 2015/03/30 | 3,560 | 3,605 | 3,505 | 3,600 | 57,400 |
| 2015/03/27 | 3,615 | 3,665 | 3,535 | 3,560 | 145,100 |
| 2015/03/26 | 3,640 | 3,650 | 3,610 | 3,625 | 342,800 |
| 2015/03/25 | 3,660 | 3,665 | 3,625 | 3,665 | 102,300 |
| 2015/03/24 | 3,680 | 3,685 | 3,625 | 3,670 | 84,400 |
| 2015/03/23 | 3,725 | 3,745 | 3,685 | 3,700 | 90,300 |
| 2015/03/20 | 3,745 | 3,750 | 3,650 | 3,675 | 69,600 |
| 2015/03/19 | 3,710 | 3,760 | 3,660 | 3,740 | 89,200 |
| 2015/03/18 | 3,605 | 3,695 | 3,595 | 3,690 | 89,900 |
| 2015/03/17 | 3,550 | 3,585 | 3,545 | 3,565 | 50,600 |
| 2015/03/16 | 3,550 | 3,550 | 3,500 | 3,520 | 55,600 |
| 2015/03/13 | 3,510 | 3,560 | 3,485 | 3,535 | 83,000 |
| 2015/03/12 | 3,455 | 3,505 | 3,445 | 3,490 | 48,700 |
| 2015/03/11 | 3,420 | 3,450 | 3,400 | 3,445 | 39,200 |
| 2015/03/10 | 3,465 | 3,475 | 3,410 | 3,420 | 33,700 |
| 2015/03/09 | 3,435 | 3,450 | 3,400 | 3,445 | 50,700 |
| 2015/03/06 | 3,400 | 3,430 | 3,375 | 3,420 | 48,200 |
| 2015/03/05 | 3,365 | 3,415 | 3,365 | 3,410 | 38,800 |
| 2015/03/04 | 3,410 | 3,430 | 3,340 | 3,355 | 91,700 |
| 2015/03/03 | 3,440 | 3,470 | 3,410 | 3,415 | 48,800 |
| 2015/03/02 | 3,490 | 3,515 | 3,440 | 3,440 | 49,300 |
| 2015/02/27 | 3,570 | 3,585 | 3,480 | 3,495 | 74,800 |
| 2015/02/26 | 3,530 | 3,580 | 3,500 | 3,575 | 55,400 |
| 2015/02/25 | 3,480 | 3,535 | 3,445 | 3,520 | 66,300 |
| 2015/02/24 | 3,415 | 3,450 | 3,370 | 3,450 | 56,000 |
| 2015/02/23 | 3,485 | 3,495 | 3,390 | 3,425 | 39,400 |
| 2015/02/20 | 3,465 | 3,470 | 3,425 | 3,465 | 31,000 |
| 2015/02/19 | 3,435 | 3,455 | 3,400 | 3,440 | 51,300 |
| 2015/02/18 | 3,390 | 3,480 | 3,390 | 3,435 | 121,500 |
| 2015/02/17 | 3,360 | 3,420 | 3,355 | 3,360 | 57,700 |
| 2015/02/16 | 3,310 | 3,365 | 3,305 | 3,355 | 52,400 |
| 2015/02/13 | 3,295 | 3,300 | 3,275 | 3,285 | 55,800 |
| 2015/02/12 | 3,220 | 3,295 | 3,220 | 3,280 | 58,200 |
| 2015/02/10 | 3,190 | 3,205 | 3,170 | 3,205 | 32,000 |
| 2015/02/09 | 3,175 | 3,195 | 3,170 | 3,195 | 45,200 |
| 2015/02/06 | 3,145 | 3,165 | 3,135 | 3,140 | 54,700 |
| 2015/02/05 | 3,135 | 3,150 | 3,075 | 3,125 | 46,500 |
| 2015/02/04 | 3,060 | 3,150 | 3,060 | 3,145 | 72,400 |
| 2015/02/03 | 3,080 | 3,080 | 3,025 | 3,045 | 48,700 |
| 2015/02/02 | 3,080 | 3,080 | 3,040 | 3,050 | 24,000 |
| 2015/01/30 | 3,120 | 3,130 | 3,070 | 3,095 | 46,400 |
| 2015/01/29 | 3,140 | 3,140 | 3,080 | 3,090 | 31,900 |
| 2015/01/28 | 3,155 | 3,170 | 3,105 | 3,125 | 35,700 |
| 2015/01/27 | 3,100 | 3,170 | 3,065 | 3,150 | 67,500 |
| 2015/01/26 | 3,080 | 3,090 | 3,020 | 3,070 | 59,500 |
| 2015/01/23 | 3,045 | 3,065 | 3,015 | 3,065 | 44,700 |
| 2015/01/22 | 2,990 | 3,020 | 2,956 | 3,000 | 35,900 |
| 2015/01/21 | 3,050 | 3,050 | 2,972 | 2,982 | 43,800 |
| 2015/01/20 | 2,998 | 3,050 | 2,985 | 3,050 | 39,000 |
| 2015/01/19 | 2,998 | 2,998 | 2,960 | 2,979 | 37,600 |
| 2015/01/16 | 2,954 | 2,959 | 2,915 | 2,956 | 36,700 |
| 2015/01/15 | 2,932 | 2,991 | 2,932 | 2,982 | 36,300 |
| 2015/01/14 | 2,946 | 2,964 | 2,920 | 2,931 | 30,600 |
| 2015/01/13 | 2,970 | 2,971 | 2,907 | 2,937 | 48,100 |
| 2015/01/09 | 2,972 | 2,996 | 2,970 | 2,980 | 28,800 |
| 2015/01/08 | 2,979 | 2,998 | 2,960 | 2,961 | 22,600 |
| 2015/01/07 | 2,995 | 2,995 | 2,960 | 2,961 | 34,000 |
| 2015/01/06 | 3,060 | 3,060 | 2,997 | 3,005 | 48,400 |
| 2015/01/05 | 3,110 | 3,120 | 3,055 | 3,105 | 22,800 |