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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,920 | 3,920 | 3,890 | 3,900 | 23,200 |
| 2017/12/28 | 3,915 | 3,950 | 3,905 | 3,915 | 29,700 |
| 2017/12/27 | 3,910 | 3,955 | 3,910 | 3,915 | 18,500 |
| 2017/12/26 | 3,940 | 3,945 | 3,900 | 3,900 | 34,700 |
| 2017/12/25 | 3,925 | 3,925 | 3,900 | 3,910 | 18,900 |
| 2017/12/22 | 3,880 | 3,925 | 3,880 | 3,900 | 37,600 |
| 2017/12/21 | 3,870 | 3,905 | 3,870 | 3,875 | 33,600 |
| 2017/12/20 | 3,835 | 3,880 | 3,825 | 3,880 | 60,700 |
| 2017/12/19 | 3,800 | 3,850 | 3,785 | 3,835 | 46,800 |
| 2017/12/18 | 3,790 | 3,805 | 3,760 | 3,770 | 45,600 |
| 2017/12/15 | 3,840 | 3,840 | 3,765 | 3,785 | 71,800 |
| 2017/12/14 | 3,885 | 3,885 | 3,830 | 3,860 | 45,800 |
| 2017/12/13 | 3,855 | 3,895 | 3,845 | 3,860 | 45,600 |
| 2017/12/12 | 3,850 | 3,865 | 3,840 | 3,850 | 37,600 |
| 2017/12/11 | 3,865 | 3,870 | 3,830 | 3,850 | 34,400 |
| 2017/12/08 | 3,765 | 3,865 | 3,765 | 3,865 | 58,700 |
| 2017/12/07 | 3,865 | 3,870 | 3,815 | 3,830 | 43,800 |
| 2017/12/06 | 3,875 | 3,875 | 3,805 | 3,830 | 50,500 |
| 2017/12/05 | 3,805 | 3,890 | 3,790 | 3,875 | 49,500 |
| 2017/12/04 | 3,855 | 3,870 | 3,825 | 3,830 | 39,200 |
| 2017/12/01 | 3,905 | 3,905 | 3,835 | 3,850 | 56,800 |
| 2017/11/30 | 3,760 | 3,870 | 3,760 | 3,855 | 68,500 |
| 2017/11/29 | 3,765 | 3,795 | 3,755 | 3,790 | 42,100 |
| 2017/11/28 | 3,805 | 3,810 | 3,725 | 3,725 | 53,500 |
| 2017/11/27 | 3,820 | 3,840 | 3,790 | 3,805 | 44,400 |
| 2017/11/24 | 3,800 | 3,840 | 3,775 | 3,820 | 45,900 |
| 2017/11/22 | 3,815 | 3,820 | 3,795 | 3,795 | 47,900 |
| 2017/11/21 | 3,785 | 3,825 | 3,765 | 3,815 | 73,000 |
| 2017/11/20 | 3,820 | 3,835 | 3,775 | 3,780 | 136,500 |
| 2017/11/17 | 3,915 | 3,915 | 3,845 | 3,860 | 39,700 |
| 2017/11/16 | 3,850 | 3,905 | 3,845 | 3,880 | 39,700 |
| 2017/11/15 | 3,960 | 3,960 | 3,835 | 3,845 | 106,600 |
| 2017/11/14 | 4,020 | 4,035 | 3,970 | 3,975 | 90,500 |
| 2017/11/13 | 4,030 | 4,050 | 4,010 | 4,015 | 61,000 |
| 2017/11/10 | 4,020 | 4,065 | 4,020 | 4,050 | 99,800 |
| 2017/11/09 | 4,060 | 4,100 | 4,005 | 4,045 | 110,100 |
| 2017/11/08 | 4,030 | 4,080 | 4,030 | 4,075 | 74,400 |
| 2017/11/07 | 4,040 | 4,080 | 4,005 | 4,070 | 84,300 |
| 2017/11/06 | 4,050 | 4,080 | 4,020 | 4,070 | 89,800 |
| 2017/11/02 | 4,095 | 4,095 | 4,040 | 4,070 | 72,600 |
| 2017/11/01 | 4,070 | 4,105 | 4,040 | 4,100 | 86,500 |
| 2017/10/31 | 4,105 | 4,120 | 4,050 | 4,070 | 112,000 |
| 2017/10/30 | 4,080 | 4,120 | 4,065 | 4,105 | 76,700 |
| 2017/10/27 | 4,100 | 4,115 | 4,080 | 4,115 | 59,700 |
| 2017/10/26 | 4,080 | 4,115 | 4,055 | 4,100 | 74,900 |
| 2017/10/25 | 4,085 | 4,140 | 4,085 | 4,100 | 86,500 |
| 2017/10/24 | 4,110 | 4,125 | 4,070 | 4,100 | 81,200 |
| 2017/10/23 | 4,145 | 4,175 | 4,115 | 4,160 | 66,500 |
| 2017/10/20 | 4,180 | 4,190 | 4,075 | 4,130 | 79,400 |
| 2017/10/19 | 4,210 | 4,240 | 4,200 | 4,215 | 47,600 |
| 2017/10/18 | 4,315 | 4,315 | 4,235 | 4,260 | 65,600 |
| 2017/10/17 | 4,375 | 4,380 | 4,325 | 4,355 | 63,200 |
| 2017/10/16 | 4,340 | 4,370 | 4,340 | 4,350 | 55,700 |
| 2017/10/13 | 4,360 | 4,405 | 4,325 | 4,370 | 90,800 |
| 2017/10/12 | 4,400 | 4,420 | 4,345 | 4,355 | 61,100 |
| 2017/10/11 | 4,385 | 4,420 | 4,365 | 4,395 | 82,400 |
| 2017/10/10 | 4,320 | 4,385 | 4,315 | 4,370 | 63,600 |
| 2017/10/06 | 4,195 | 4,270 | 4,195 | 4,270 | 42,700 |
| 2017/10/05 | 4,210 | 4,260 | 4,195 | 4,220 | 35,000 |
| 2017/10/04 | 4,205 | 4,255 | 4,185 | 4,245 | 35,800 |
| 2017/10/03 | 4,285 | 4,285 | 4,205 | 4,210 | 33,200 |
| 2017/10/02 | 4,245 | 4,290 | 4,235 | 4,260 | 39,100 |
| 2017/09/29 | 4,190 | 4,235 | 4,185 | 4,230 | 33,500 |
| 2017/09/28 | 4,105 | 4,210 | 4,100 | 4,205 | 41,400 |
| 2017/09/27 | 4,160 | 4,170 | 4,070 | 4,100 | 55,200 |
| 2017/09/26 | 4,170 | 4,215 | 4,150 | 4,215 | 64,200 |
| 2017/09/25 | 4,160 | 4,230 | 4,155 | 4,220 | 50,500 |
| 2017/09/22 | 4,130 | 4,155 | 4,105 | 4,130 | 21,600 |
| 2017/09/21 | 4,175 | 4,185 | 4,100 | 4,105 | 40,900 |
| 2017/09/20 | 4,145 | 4,170 | 4,120 | 4,140 | 32,400 |
| 2017/09/19 | 4,080 | 4,165 | 4,065 | 4,160 | 46,900 |
| 2017/09/15 | 3,965 | 4,020 | 3,940 | 4,020 | 56,300 |
| 2017/09/14 | 3,945 | 3,970 | 3,935 | 3,950 | 32,400 |
| 2017/09/13 | 3,880 | 3,930 | 3,865 | 3,920 | 42,600 |
| 2017/09/12 | 3,865 | 3,880 | 3,825 | 3,850 | 35,300 |
| 2017/09/11 | 3,850 | 3,890 | 3,820 | 3,825 | 23,100 |
| 2017/09/08 | 3,780 | 3,845 | 3,770 | 3,815 | 59,900 |
| 2017/09/07 | 3,760 | 3,815 | 3,760 | 3,795 | 35,000 |
| 2017/09/06 | 3,755 | 3,765 | 3,725 | 3,755 | 32,700 |
| 2017/09/05 | 3,820 | 3,830 | 3,790 | 3,795 | 49,000 |
| 2017/09/04 | 3,835 | 3,850 | 3,810 | 3,820 | 39,900 |
| 2017/09/01 | 3,845 | 3,855 | 3,820 | 3,840 | 45,900 |
| 2017/08/31 | 3,855 | 3,860 | 3,830 | 3,840 | 35,800 |
| 2017/08/30 | 3,870 | 3,870 | 3,820 | 3,855 | 36,100 |
| 2017/08/29 | 3,800 | 3,845 | 3,790 | 3,835 | 36,900 |
| 2017/08/28 | 3,825 | 3,850 | 3,820 | 3,825 | 41,400 |
| 2017/08/25 | 3,830 | 3,845 | 3,810 | 3,815 | 39,600 |
| 2017/08/24 | 3,800 | 3,825 | 3,800 | 3,815 | 37,700 |
| 2017/08/23 | 3,865 | 3,885 | 3,800 | 3,805 | 37,500 |
| 2017/08/22 | 3,800 | 3,845 | 3,785 | 3,825 | 36,000 |
| 2017/08/21 | 3,850 | 3,850 | 3,795 | 3,800 | 28,400 |
| 2017/08/18 | 3,825 | 3,860 | 3,795 | 3,835 | 43,300 |
| 2017/08/17 | 3,885 | 3,890 | 3,855 | 3,875 | 14,800 |
| 2017/08/16 | 3,875 | 3,900 | 3,865 | 3,865 | 29,800 |
| 2017/08/15 | 3,825 | 3,900 | 3,825 | 3,885 | 32,600 |
| 2017/08/14 | 3,820 | 3,865 | 3,785 | 3,820 | 40,900 |
| 2017/08/10 | 3,860 | 3,870 | 3,835 | 3,855 | 50,200 |
| 2017/08/09 | 3,895 | 3,930 | 3,860 | 3,885 | 51,600 |
| 2017/08/08 | 4,030 | 4,045 | 3,890 | 3,895 | 128,800 |
| 2017/08/07 | 3,985 | 4,065 | 3,980 | 4,055 | 52,400 |
| 2017/08/04 | 3,885 | 3,960 | 3,885 | 3,950 | 54,700 |
| 2017/08/03 | 3,820 | 3,860 | 3,820 | 3,860 | 31,400 |
| 2017/08/02 | 3,880 | 3,880 | 3,825 | 3,840 | 25,500 |
| 2017/08/01 | 3,855 | 3,890 | 3,820 | 3,840 | 53,000 |
| 2017/07/31 | 3,840 | 3,880 | 3,820 | 3,855 | 42,800 |
| 2017/07/28 | 3,810 | 3,890 | 3,810 | 3,885 | 53,200 |
| 2017/07/27 | 3,910 | 3,910 | 3,810 | 3,810 | 70,200 |
| 2017/07/26 | 4,010 | 4,015 | 3,910 | 3,910 | 49,200 |
| 2017/07/25 | 3,925 | 4,020 | 3,880 | 4,010 | 121,300 |
| 2017/07/24 | 3,895 | 3,940 | 3,870 | 3,940 | 21,700 |
| 2017/07/21 | 3,925 | 3,930 | 3,895 | 3,915 | 20,000 |
| 2017/07/20 | 3,875 | 3,940 | 3,870 | 3,930 | 28,500 |
| 2017/07/19 | 3,900 | 3,900 | 3,875 | 3,880 | 19,400 |
| 2017/07/18 | 3,850 | 3,890 | 3,830 | 3,890 | 19,900 |
| 2017/07/14 | 3,870 | 3,900 | 3,865 | 3,885 | 15,800 |
| 2017/07/13 | 3,910 | 3,910 | 3,860 | 3,870 | 24,500 |
| 2017/07/12 | 3,890 | 3,890 | 3,860 | 3,875 | 24,000 |
| 2017/07/11 | 3,895 | 3,915 | 3,895 | 3,900 | 18,000 |
| 2017/07/10 | 3,910 | 3,940 | 3,890 | 3,915 | 39,000 |
| 2017/07/07 | 3,915 | 3,935 | 3,870 | 3,870 | 42,200 |
| 2017/07/06 | 3,910 | 3,935 | 3,910 | 3,915 | 34,700 |
| 2017/07/05 | 3,855 | 3,970 | 3,855 | 3,960 | 68,500 |
| 2017/07/04 | 3,975 | 3,990 | 3,875 | 3,890 | 63,900 |
| 2017/07/03 | 3,925 | 4,000 | 3,915 | 3,965 | 54,400 |
| 2017/06/30 | 3,920 | 3,950 | 3,905 | 3,930 | 61,900 |
| 2017/06/29 | 3,910 | 3,955 | 3,895 | 3,945 | 80,200 |
| 2017/06/28 | 3,880 | 3,935 | 3,875 | 3,890 | 58,500 |
| 2017/06/27 | 3,840 | 3,880 | 3,820 | 3,865 | 53,900 |
| 2017/06/26 | 3,800 | 3,840 | 3,785 | 3,810 | 45,400 |
| 2017/06/23 | 3,750 | 3,810 | 3,750 | 3,800 | 55,700 |
| 2017/06/22 | 3,715 | 3,760 | 3,710 | 3,750 | 45,300 |
| 2017/06/21 | 3,665 | 3,710 | 3,635 | 3,695 | 44,000 |
| 2017/06/20 | 3,685 | 3,710 | 3,675 | 3,680 | 40,800 |
| 2017/06/19 | 3,605 | 3,700 | 3,595 | 3,675 | 50,900 |
| 2017/06/16 | 3,570 | 3,605 | 3,560 | 3,600 | 69,200 |
| 2017/06/15 | 3,540 | 3,565 | 3,520 | 3,535 | 26,700 |
| 2017/06/14 | 3,550 | 3,575 | 3,545 | 3,545 | 40,800 |
| 2017/06/13 | 3,495 | 3,540 | 3,490 | 3,535 | 25,300 |
| 2017/06/12 | 3,500 | 3,530 | 3,490 | 3,495 | 31,200 |
| 2017/06/09 | 3,480 | 3,510 | 3,470 | 3,510 | 41,400 |
| 2017/06/08 | 3,485 | 3,510 | 3,475 | 3,475 | 48,700 |
| 2017/06/07 | 3,475 | 3,485 | 3,450 | 3,480 | 46,900 |
| 2017/06/06 | 3,475 | 3,490 | 3,440 | 3,460 | 61,300 |
| 2017/06/05 | 3,510 | 3,515 | 3,455 | 3,475 | 86,900 |
| 2017/06/02 | 3,540 | 3,580 | 3,535 | 3,550 | 88,400 |
| 2017/06/01 | 3,425 | 3,500 | 3,425 | 3,500 | 45,800 |
| 2017/05/31 | 3,465 | 3,485 | 3,415 | 3,420 | 119,900 |
| 2017/05/30 | 3,475 | 3,515 | 3,460 | 3,505 | 43,700 |
| 2017/05/29 | 3,495 | 3,495 | 3,460 | 3,490 | 39,300 |
| 2017/05/26 | 3,525 | 3,530 | 3,490 | 3,500 | 50,600 |
| 2017/05/25 | 3,525 | 3,545 | 3,520 | 3,535 | 28,800 |
| 2017/05/24 | 3,565 | 3,570 | 3,530 | 3,545 | 57,300 |
| 2017/05/23 | 3,565 | 3,600 | 3,560 | 3,565 | 43,700 |
| 2017/05/22 | 3,530 | 3,565 | 3,530 | 3,560 | 37,700 |
| 2017/05/19 | 3,530 | 3,550 | 3,505 | 3,545 | 41,200 |
| 2017/05/18 | 3,520 | 3,540 | 3,510 | 3,530 | 45,200 |
| 2017/05/17 | 3,615 | 3,620 | 3,570 | 3,600 | 50,800 |
| 2017/05/16 | 3,665 | 3,665 | 3,640 | 3,660 | 53,300 |
| 2017/05/15 | 3,660 | 3,675 | 3,650 | 3,660 | 44,100 |
| 2017/05/12 | 3,690 | 3,700 | 3,670 | 3,690 | 33,400 |
| 2017/05/11 | 3,700 | 3,715 | 3,670 | 3,715 | 39,700 |
| 2017/05/10 | 3,680 | 3,730 | 3,675 | 3,720 | 68,700 |
| 2017/05/09 | 3,675 | 3,710 | 3,665 | 3,710 | 51,300 |
| 2017/05/08 | 3,615 | 3,680 | 3,605 | 3,680 | 53,200 |
| 2017/05/02 | 3,530 | 3,620 | 3,525 | 3,595 | 52,000 |
| 2017/05/01 | 3,540 | 3,560 | 3,500 | 3,515 | 78,000 |
| 2017/04/28 | 3,645 | 3,650 | 3,600 | 3,610 | 22,500 |
| 2017/04/27 | 3,630 | 3,655 | 3,620 | 3,645 | 32,300 |
| 2017/04/26 | 3,625 | 3,645 | 3,615 | 3,645 | 40,700 |
| 2017/04/25 | 3,550 | 3,605 | 3,550 | 3,580 | 31,900 |
| 2017/04/24 | 3,585 | 3,585 | 3,545 | 3,570 | 31,300 |
| 2017/04/21 | 3,495 | 3,545 | 3,490 | 3,540 | 37,600 |
| 2017/04/20 | 3,455 | 3,495 | 3,455 | 3,475 | 38,600 |
| 2017/04/19 | 3,445 | 3,495 | 3,445 | 3,470 | 52,500 |
| 2017/04/18 | 3,435 | 3,475 | 3,390 | 3,460 | 55,800 |
| 2017/04/17 | 3,365 | 3,405 | 3,340 | 3,400 | 34,900 |
| 2017/04/14 | 3,365 | 3,400 | 3,355 | 3,395 | 35,900 |
| 2017/04/13 | 3,425 | 3,435 | 3,410 | 3,415 | 26,700 |
| 2017/04/12 | 3,480 | 3,480 | 3,440 | 3,470 | 34,000 |
| 2017/04/11 | 3,470 | 3,510 | 3,455 | 3,510 | 40,000 |
| 2017/04/10 | 3,495 | 3,505 | 3,470 | 3,485 | 24,100 |
| 2017/04/07 | 3,425 | 3,480 | 3,425 | 3,450 | 39,800 |
| 2017/04/06 | 3,450 | 3,460 | 3,405 | 3,410 | 37,000 |
| 2017/04/05 | 3,490 | 3,505 | 3,465 | 3,475 | 31,200 |
| 2017/04/04 | 3,490 | 3,510 | 3,470 | 3,490 | 55,500 |
| 2017/04/03 | 3,570 | 3,570 | 3,525 | 3,550 | 42,400 |
| 2017/03/31 | 3,640 | 3,660 | 3,570 | 3,570 | 57,400 |
| 2017/03/30 | 3,690 | 3,690 | 3,625 | 3,625 | 49,600 |
| 2017/03/29 | 3,765 | 3,765 | 3,680 | 3,690 | 146,900 |
| 2017/03/28 | 3,730 | 3,805 | 3,720 | 3,805 | 261,100 |
| 2017/03/27 | 3,710 | 3,720 | 3,680 | 3,695 | 195,200 |
| 2017/03/24 | 3,700 | 3,710 | 3,685 | 3,705 | 122,400 |
| 2017/03/23 | 3,700 | 3,700 | 3,660 | 3,690 | 92,600 |
| 2017/03/22 | 3,750 | 3,750 | 3,685 | 3,690 | 100,300 |
| 2017/03/21 | 3,820 | 3,820 | 3,760 | 3,770 | 74,100 |
| 2017/03/17 | 3,780 | 3,800 | 3,760 | 3,800 | 55,300 |
| 2017/03/16 | 3,755 | 3,785 | 3,745 | 3,775 | 44,300 |
| 2017/03/15 | 3,760 | 3,770 | 3,735 | 3,770 | 50,200 |
| 2017/03/14 | 3,760 | 3,840 | 3,755 | 3,795 | 65,500 |
| 2017/03/13 | 3,700 | 3,735 | 3,685 | 3,735 | 38,400 |
| 2017/03/10 | 3,715 | 3,720 | 3,675 | 3,700 | 43,200 |
| 2017/03/09 | 3,665 | 3,680 | 3,645 | 3,670 | 32,000 |
| 2017/03/08 | 3,710 | 3,710 | 3,645 | 3,665 | 54,400 |
| 2017/03/07 | 3,725 | 3,735 | 3,705 | 3,710 | 22,000 |
| 2017/03/06 | 3,725 | 3,735 | 3,700 | 3,725 | 32,100 |
| 2017/03/03 | 3,690 | 3,720 | 3,675 | 3,720 | 29,400 |
| 2017/03/02 | 3,735 | 3,745 | 3,700 | 3,700 | 39,500 |
| 2017/03/01 | 3,695 | 3,710 | 3,670 | 3,705 | 34,500 |
| 2017/02/28 | 3,700 | 3,730 | 3,690 | 3,690 | 39,200 |
| 2017/02/27 | 3,730 | 3,735 | 3,655 | 3,685 | 41,700 |
| 2017/02/24 | 3,715 | 3,775 | 3,705 | 3,740 | 34,700 |
| 2017/02/23 | 3,740 | 3,745 | 3,680 | 3,725 | 36,700 |
| 2017/02/22 | 3,700 | 3,735 | 3,675 | 3,725 | 40,000 |
| 2017/02/21 | 3,640 | 3,700 | 3,595 | 3,700 | 55,200 |
| 2017/02/20 | 3,565 | 3,650 | 3,565 | 3,650 | 58,400 |
| 2017/02/17 | 3,535 | 3,545 | 3,505 | 3,540 | 30,500 |
| 2017/02/16 | 3,510 | 3,535 | 3,495 | 3,520 | 26,000 |
| 2017/02/15 | 3,495 | 3,535 | 3,475 | 3,505 | 66,800 |
| 2017/02/14 | 3,490 | 3,500 | 3,465 | 3,465 | 28,300 |
| 2017/02/13 | 3,475 | 3,480 | 3,455 | 3,470 | 21,700 |
| 2017/02/10 | 3,415 | 3,475 | 3,405 | 3,465 | 24,600 |
| 2017/02/09 | 3,390 | 3,395 | 3,365 | 3,380 | 25,500 |
| 2017/02/08 | 3,425 | 3,440 | 3,390 | 3,410 | 19,100 |
| 2017/02/07 | 3,435 | 3,435 | 3,395 | 3,415 | 27,500 |
| 2017/02/06 | 3,450 | 3,455 | 3,400 | 3,430 | 24,600 |
| 2017/02/03 | 3,420 | 3,455 | 3,400 | 3,400 | 28,100 |
| 2017/02/02 | 3,480 | 3,480 | 3,395 | 3,415 | 44,200 |
| 2017/02/01 | 3,400 | 3,460 | 3,380 | 3,460 | 28,500 |
| 2017/01/31 | 3,430 | 3,450 | 3,405 | 3,430 | 28,400 |
| 2017/01/30 | 3,510 | 3,530 | 3,425 | 3,440 | 40,200 |
| 2017/01/27 | 3,575 | 3,580 | 3,480 | 3,490 | 48,900 |
| 2017/01/26 | 3,500 | 3,565 | 3,490 | 3,565 | 35,500 |
| 2017/01/25 | 3,490 | 3,510 | 3,450 | 3,470 | 26,400 |
| 2017/01/24 | 3,485 | 3,490 | 3,450 | 3,470 | 19,300 |
| 2017/01/23 | 3,515 | 3,530 | 3,495 | 3,500 | 17,400 |
| 2017/01/20 | 3,535 | 3,565 | 3,515 | 3,550 | 15,900 |
| 2017/01/19 | 3,510 | 3,550 | 3,495 | 3,550 | 33,800 |
| 2017/01/18 | 3,470 | 3,495 | 3,440 | 3,480 | 22,400 |
| 2017/01/17 | 3,550 | 3,550 | 3,465 | 3,470 | 32,100 |
| 2017/01/16 | 3,565 | 3,565 | 3,520 | 3,525 | 26,900 |
| 2017/01/13 | 3,520 | 3,585 | 3,520 | 3,565 | 26,300 |
| 2017/01/12 | 3,620 | 3,620 | 3,545 | 3,550 | 35,200 |
| 2017/01/11 | 3,600 | 3,610 | 3,585 | 3,600 | 18,700 |
| 2017/01/10 | 3,630 | 3,630 | 3,575 | 3,590 | 30,900 |
| 2017/01/06 | 3,630 | 3,640 | 3,580 | 3,630 | 34,300 |
| 2017/01/05 | 3,700 | 3,705 | 3,605 | 3,625 | 66,600 |
| 2017/01/04 | 3,630 | 3,690 | 3,605 | 3,685 | 55,300 |