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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,100 | 4,155 | 4,075 | 4,125 | 25,800 |
| 2019/12/27 | 4,090 | 4,125 | 4,075 | 4,120 | 60,300 |
| 2019/12/26 | 4,030 | 4,045 | 4,020 | 4,035 | 22,200 |
| 2019/12/25 | 4,020 | 4,025 | 4,005 | 4,020 | 21,400 |
| 2019/12/24 | 4,045 | 4,055 | 4,010 | 4,020 | 30,000 |
| 2019/12/23 | 4,075 | 4,130 | 4,045 | 4,050 | 31,700 |
| 2019/12/20 | 4,040 | 4,085 | 4,040 | 4,075 | 49,800 |
| 2019/12/19 | 4,060 | 4,065 | 4,025 | 4,050 | 34,000 |
| 2019/12/18 | 4,070 | 4,100 | 4,020 | 4,075 | 51,800 |
| 2019/12/17 | 4,105 | 4,105 | 4,040 | 4,085 | 51,000 |
| 2019/12/16 | 4,125 | 4,130 | 4,065 | 4,100 | 43,100 |
| 2019/12/13 | 4,130 | 4,135 | 4,095 | 4,125 | 52,500 |
| 2019/12/12 | 4,100 | 4,100 | 4,015 | 4,060 | 39,100 |
| 2019/12/11 | 4,135 | 4,140 | 4,065 | 4,115 | 44,900 |
| 2019/12/10 | 4,200 | 4,200 | 4,135 | 4,145 | 35,000 |
| 2019/12/09 | 4,120 | 4,340 | 4,120 | 4,205 | 74,100 |
| 2019/12/06 | 4,005 | 4,085 | 4,005 | 4,070 | 39,400 |
| 2019/12/05 | 3,970 | 3,970 | 3,925 | 3,955 | 24,000 |
| 2019/12/04 | 3,910 | 3,965 | 3,905 | 3,965 | 32,300 |
| 2019/12/03 | 3,870 | 3,935 | 3,840 | 3,910 | 33,200 |
| 2019/12/02 | 3,815 | 3,975 | 3,810 | 3,910 | 45,100 |
| 2019/11/29 | 3,790 | 3,815 | 3,765 | 3,815 | 21,400 |
| 2019/11/28 | 3,800 | 3,800 | 3,755 | 3,785 | 9,100 |
| 2019/11/27 | 3,760 | 3,800 | 3,760 | 3,790 | 16,800 |
| 2019/11/26 | 3,795 | 3,795 | 3,745 | 3,760 | 17,400 |
| 2019/11/25 | 3,805 | 3,810 | 3,770 | 3,785 | 14,600 |
| 2019/11/22 | 3,810 | 3,810 | 3,780 | 3,790 | 14,300 |
| 2019/11/21 | 3,745 | 3,800 | 3,740 | 3,795 | 26,600 |
| 2019/11/20 | 3,720 | 3,765 | 3,720 | 3,745 | 13,500 |
| 2019/11/19 | 3,720 | 3,765 | 3,720 | 3,735 | 9,100 |
| 2019/11/18 | 3,760 | 3,760 | 3,730 | 3,745 | 8,600 |
| 2019/11/15 | 3,695 | 3,780 | 3,695 | 3,765 | 14,100 |
| 2019/11/14 | 3,750 | 3,770 | 3,695 | 3,695 | 11,900 |
| 2019/11/13 | 3,780 | 3,790 | 3,735 | 3,750 | 17,700 |
| 2019/11/12 | 3,790 | 3,800 | 3,755 | 3,800 | 23,600 |
| 2019/11/11 | 3,830 | 3,835 | 3,790 | 3,795 | 18,100 |
| 2019/11/08 | 3,810 | 3,820 | 3,760 | 3,795 | 29,900 |
| 2019/11/07 | 3,780 | 3,805 | 3,765 | 3,780 | 17,400 |
| 2019/11/06 | 3,790 | 3,790 | 3,735 | 3,775 | 26,900 |
| 2019/11/05 | 3,700 | 3,780 | 3,700 | 3,780 | 34,500 |
| 2019/11/01 | 3,640 | 3,700 | 3,640 | 3,680 | 14,600 |
| 2019/10/31 | 3,635 | 3,670 | 3,625 | 3,660 | 20,400 |
| 2019/10/30 | 3,665 | 3,665 | 3,615 | 3,615 | 32,500 |
| 2019/10/29 | 3,550 | 3,625 | 3,545 | 3,615 | 24,700 |
| 2019/10/28 | 3,520 | 3,535 | 3,500 | 3,520 | 17,500 |
| 2019/10/25 | 3,540 | 3,540 | 3,505 | 3,530 | 28,700 |
| 2019/10/24 | 3,510 | 3,510 | 3,470 | 3,505 | 24,300 |
| 2019/10/23 | 3,515 | 3,515 | 3,475 | 3,510 | 33,500 |
| 2019/10/21 | 3,480 | 3,505 | 3,475 | 3,500 | 33,500 |
| 2019/10/18 | 3,480 | 3,495 | 3,450 | 3,470 | 24,700 |
| 2019/10/17 | 3,480 | 3,485 | 3,450 | 3,465 | 25,800 |
| 2019/10/16 | 3,495 | 3,495 | 3,450 | 3,485 | 43,700 |
| 2019/10/15 | 3,505 | 3,540 | 3,420 | 3,455 | 46,200 |
| 2019/10/11 | 3,490 | 3,490 | 3,390 | 3,455 | 39,900 |
| 2019/10/10 | 3,490 | 3,500 | 3,440 | 3,500 | 26,200 |
| 2019/10/09 | 3,495 | 3,535 | 3,495 | 3,530 | 16,000 |
| 2019/10/08 | 3,500 | 3,540 | 3,500 | 3,530 | 27,200 |
| 2019/10/07 | 3,515 | 3,520 | 3,475 | 3,475 | 15,800 |
| 2019/10/04 | 3,510 | 3,525 | 3,455 | 3,520 | 15,200 |
| 2019/10/03 | 3,480 | 3,535 | 3,480 | 3,535 | 16,900 |
| 2019/10/02 | 3,530 | 3,570 | 3,495 | 3,560 | 15,800 |
| 2019/10/01 | 3,495 | 3,570 | 3,495 | 3,550 | 13,000 |
| 2019/09/30 | 3,490 | 3,525 | 3,485 | 3,490 | 22,300 |
| 2019/09/27 | 3,560 | 3,570 | 3,515 | 3,555 | 28,200 |
| 2019/09/26 | 3,630 | 3,690 | 3,630 | 3,650 | 63,700 |
| 2019/09/25 | 3,590 | 3,600 | 3,560 | 3,600 | 21,900 |
| 2019/09/24 | 3,580 | 3,665 | 3,580 | 3,615 | 20,500 |
| 2019/09/20 | 3,660 | 3,660 | 3,580 | 3,595 | 25,200 |
| 2019/09/19 | 3,640 | 3,685 | 3,640 | 3,655 | 29,000 |
| 2019/09/18 | 3,590 | 3,690 | 3,575 | 3,675 | 57,500 |
| 2019/09/17 | 3,555 | 3,580 | 3,530 | 3,570 | 21,300 |
| 2019/09/13 | 3,530 | 3,550 | 3,510 | 3,550 | 55,300 |
| 2019/09/12 | 3,465 | 3,510 | 3,440 | 3,500 | 40,000 |
| 2019/09/11 | 3,435 | 3,450 | 3,420 | 3,435 | 34,800 |
| 2019/09/10 | 3,360 | 3,440 | 3,360 | 3,435 | 26,500 |
| 2019/09/09 | 3,300 | 3,355 | 3,300 | 3,355 | 15,200 |
| 2019/09/06 | 3,305 | 3,320 | 3,295 | 3,315 | 8,500 |
| 2019/09/05 | 3,260 | 3,325 | 3,260 | 3,310 | 26,200 |
| 2019/09/04 | 3,260 | 3,260 | 3,240 | 3,240 | 12,700 |
| 2019/09/03 | 3,210 | 3,295 | 3,205 | 3,270 | 22,900 |
| 2019/09/02 | 3,245 | 3,245 | 3,215 | 3,225 | 10,500 |
| 2019/08/30 | 3,175 | 3,255 | 3,165 | 3,245 | 30,700 |
| 2019/08/29 | 3,165 | 3,170 | 3,125 | 3,155 | 23,400 |
| 2019/08/28 | 3,170 | 3,170 | 3,115 | 3,165 | 31,500 |
| 2019/08/27 | 3,170 | 3,200 | 3,160 | 3,170 | 37,500 |
| 2019/08/26 | 3,180 | 3,180 | 3,150 | 3,150 | 38,300 |
| 2019/08/23 | 3,235 | 3,240 | 3,210 | 3,225 | 19,200 |
| 2019/08/22 | 3,220 | 3,230 | 3,200 | 3,220 | 20,700 |
| 2019/08/21 | 3,230 | 3,235 | 3,215 | 3,220 | 15,200 |
| 2019/08/20 | 3,270 | 3,275 | 3,255 | 3,265 | 10,500 |
| 2019/08/19 | 3,260 | 3,275 | 3,250 | 3,270 | 20,400 |
| 2019/08/16 | 3,205 | 3,255 | 3,190 | 3,235 | 23,900 |
| 2019/08/15 | 3,205 | 3,220 | 3,190 | 3,205 | 27,100 |
| 2019/08/14 | 3,285 | 3,295 | 3,240 | 3,255 | 26,100 |
| 2019/08/13 | 3,290 | 3,300 | 3,260 | 3,275 | 39,600 |
| 2019/08/09 | 3,325 | 3,370 | 3,290 | 3,360 | 32,300 |
| 2019/08/08 | 3,270 | 3,300 | 3,245 | 3,290 | 26,100 |
| 2019/08/07 | 3,290 | 3,315 | 3,260 | 3,275 | 26,200 |
| 2019/08/06 | 3,235 | 3,340 | 3,225 | 3,320 | 41,400 |
| 2019/08/05 | 3,265 | 3,290 | 3,260 | 3,285 | 30,900 |
| 2019/08/02 | 3,305 | 3,325 | 3,290 | 3,300 | 28,800 |
| 2019/08/01 | 3,355 | 3,390 | 3,350 | 3,370 | 12,600 |
| 2019/07/31 | 3,370 | 3,395 | 3,355 | 3,355 | 23,200 |
| 2019/07/30 | 3,365 | 3,410 | 3,365 | 3,410 | 21,600 |
| 2019/07/29 | 3,335 | 3,360 | 3,335 | 3,355 | 14,600 |
| 2019/07/26 | 3,315 | 3,375 | 3,315 | 3,350 | 47,400 |
| 2019/07/25 | 3,260 | 3,330 | 3,250 | 3,320 | 30,300 |
| 2019/07/24 | 3,270 | 3,280 | 3,245 | 3,245 | 20,500 |
| 2019/07/23 | 3,260 | 3,280 | 3,255 | 3,270 | 26,300 |
| 2019/07/22 | 3,335 | 3,335 | 3,265 | 3,265 | 20,400 |
| 2019/07/19 | 3,250 | 3,320 | 3,250 | 3,315 | 17,700 |
| 2019/07/18 | 3,305 | 3,305 | 3,240 | 3,245 | 38,400 |
| 2019/07/17 | 3,330 | 3,345 | 3,300 | 3,310 | 46,700 |
| 2019/07/16 | 3,360 | 3,365 | 3,325 | 3,355 | 20,100 |
| 2019/07/12 | 3,375 | 3,405 | 3,350 | 3,355 | 31,500 |
| 2019/07/11 | 3,360 | 3,410 | 3,355 | 3,365 | 34,000 |
| 2019/07/10 | 3,315 | 3,400 | 3,305 | 3,365 | 38,700 |
| 2019/07/09 | 3,315 | 3,350 | 3,315 | 3,325 | 14,400 |
| 2019/07/08 | 3,330 | 3,355 | 3,310 | 3,310 | 15,700 |
| 2019/07/05 | 3,360 | 3,360 | 3,320 | 3,345 | 20,800 |
| 2019/07/04 | 3,325 | 3,340 | 3,310 | 3,340 | 10,500 |
| 2019/07/03 | 3,320 | 3,335 | 3,305 | 3,310 | 23,000 |
| 2019/07/02 | 3,360 | 3,365 | 3,330 | 3,330 | 21,200 |
| 2019/07/01 | 3,355 | 3,370 | 3,320 | 3,350 | 45,600 |
| 2019/06/28 | 3,305 | 3,330 | 3,275 | 3,285 | 21,100 |
| 2019/06/27 | 3,285 | 3,310 | 3,285 | 3,305 | 10,600 |
| 2019/06/26 | 3,290 | 3,305 | 3,260 | 3,260 | 13,900 |
| 2019/06/25 | 3,310 | 3,335 | 3,305 | 3,310 | 11,900 |
| 2019/06/24 | 3,300 | 3,330 | 3,270 | 3,300 | 13,500 |
| 2019/06/21 | 3,365 | 3,375 | 3,250 | 3,260 | 44,100 |
| 2019/06/20 | 3,465 | 3,470 | 3,355 | 3,355 | 25,600 |
| 2019/06/19 | 3,275 | 3,355 | 3,275 | 3,350 | 21,900 |
| 2019/06/18 | 3,330 | 3,360 | 3,255 | 3,265 | 18,500 |
| 2019/06/17 | 3,330 | 3,355 | 3,325 | 3,330 | 10,700 |
| 2019/06/14 | 3,320 | 3,350 | 3,300 | 3,345 | 20,700 |
| 2019/06/13 | 3,365 | 3,370 | 3,315 | 3,320 | 18,100 |
| 2019/06/12 | 3,400 | 3,420 | 3,380 | 3,395 | 16,000 |
| 2019/06/11 | 3,395 | 3,420 | 3,395 | 3,415 | 17,500 |
| 2019/06/10 | 3,435 | 3,440 | 3,390 | 3,420 | 23,900 |
| 2019/06/07 | 3,340 | 3,390 | 3,335 | 3,385 | 8,200 |
| 2019/06/06 | 3,325 | 3,365 | 3,325 | 3,340 | 12,000 |
| 2019/06/05 | 3,345 | 3,350 | 3,320 | 3,350 | 20,400 |
| 2019/06/04 | 3,285 | 3,285 | 3,225 | 3,275 | 17,500 |
| 2019/06/03 | 3,290 | 3,295 | 3,225 | 3,240 | 19,500 |
| 2019/05/31 | 3,355 | 3,355 | 3,335 | 3,345 | 12,300 |
| 2019/05/30 | 3,355 | 3,355 | 3,330 | 3,355 | 12,400 |
| 2019/05/29 | 3,345 | 3,365 | 3,315 | 3,355 | 15,000 |
| 2019/05/28 | 3,385 | 3,395 | 3,325 | 3,375 | 23,000 |
| 2019/05/27 | 3,330 | 3,400 | 3,320 | 3,360 | 32,500 |
| 2019/05/24 | 3,330 | 3,335 | 3,290 | 3,335 | 20,200 |
| 2019/05/23 | 3,345 | 3,345 | 3,315 | 3,330 | 25,700 |
| 2019/05/22 | 3,305 | 3,355 | 3,300 | 3,340 | 42,100 |
| 2019/05/21 | 3,300 | 3,305 | 3,280 | 3,305 | 19,600 |
| 2019/05/20 | 3,300 | 3,315 | 3,285 | 3,300 | 18,400 |
| 2019/05/17 | 3,320 | 3,320 | 3,280 | 3,290 | 17,100 |
| 2019/05/16 | 3,300 | 3,300 | 3,240 | 3,270 | 24,600 |
| 2019/05/15 | 3,295 | 3,300 | 3,240 | 3,295 | 35,100 |
| 2019/05/14 | 3,160 | 3,275 | 3,150 | 3,265 | 44,900 |
| 2019/05/13 | 3,170 | 3,230 | 3,150 | 3,185 | 36,400 |
| 2019/05/10 | 3,170 | 3,235 | 3,160 | 3,165 | 37,900 |
| 2019/05/09 | 3,170 | 3,220 | 3,140 | 3,200 | 36,100 |
| 2019/05/08 | 3,215 | 3,230 | 3,160 | 3,200 | 36,400 |
| 2019/05/07 | 3,210 | 3,260 | 3,195 | 3,230 | 37,900 |
| 2019/04/26 | 3,235 | 3,255 | 3,210 | 3,240 | 16,400 |
| 2019/04/25 | 3,235 | 3,260 | 3,225 | 3,260 | 17,100 |
| 2019/04/24 | 3,275 | 3,280 | 3,220 | 3,225 | 23,000 |
| 2019/04/23 | 3,285 | 3,310 | 3,285 | 3,290 | 8,100 |
| 2019/04/22 | 3,315 | 3,315 | 3,290 | 3,290 | 11,100 |
| 2019/04/19 | 3,295 | 3,325 | 3,295 | 3,315 | 24,400 |
| 2019/04/18 | 3,370 | 3,370 | 3,280 | 3,295 | 31,000 |
| 2019/04/17 | 3,365 | 3,390 | 3,355 | 3,370 | 10,300 |
| 2019/04/16 | 3,380 | 3,390 | 3,360 | 3,370 | 13,100 |
| 2019/04/15 | 3,375 | 3,415 | 3,375 | 3,405 | 19,900 |
| 2019/04/12 | 3,360 | 3,370 | 3,335 | 3,340 | 10,700 |
| 2019/04/11 | 3,365 | 3,375 | 3,325 | 3,370 | 20,200 |
| 2019/04/10 | 3,365 | 3,370 | 3,350 | 3,370 | 13,000 |
| 2019/04/09 | 3,395 | 3,395 | 3,365 | 3,395 | 17,700 |
| 2019/04/08 | 3,405 | 3,430 | 3,395 | 3,400 | 22,900 |
| 2019/04/05 | 3,435 | 3,450 | 3,405 | 3,420 | 28,200 |
| 2019/04/04 | 3,465 | 3,470 | 3,430 | 3,435 | 22,100 |
| 2019/04/03 | 3,465 | 3,465 | 3,405 | 3,455 | 27,800 |
| 2019/04/02 | 3,445 | 3,460 | 3,415 | 3,460 | 35,300 |
| 2019/04/01 | 3,370 | 3,425 | 3,360 | 3,410 | 46,200 |
| 2019/03/29 | 3,355 | 3,365 | 3,315 | 3,340 | 38,300 |
| 2019/03/28 | 3,440 | 3,445 | 3,350 | 3,360 | 48,600 |
| 2019/03/27 | 3,495 | 3,510 | 3,420 | 3,475 | 161,900 |
| 2019/03/26 | 3,535 | 3,575 | 3,515 | 3,555 | 358,300 |
| 2019/03/25 | 3,670 | 3,675 | 3,495 | 3,510 | 238,300 |
| 2019/03/22 | 3,630 | 3,630 | 3,545 | 3,600 | 155,400 |
| 2019/03/20 | 3,510 | 3,590 | 3,480 | 3,590 | 107,400 |
| 2019/03/19 | 3,560 | 3,565 | 3,465 | 3,490 | 129,900 |
| 2019/03/18 | 3,560 | 3,560 | 3,455 | 3,535 | 154,100 |
| 2019/03/15 | 3,400 | 3,475 | 3,395 | 3,460 | 69,900 |
| 2019/03/14 | 3,365 | 3,385 | 3,355 | 3,375 | 54,000 |
| 2019/03/13 | 3,350 | 3,375 | 3,340 | 3,345 | 82,400 |
| 2019/03/12 | 3,370 | 3,395 | 3,370 | 3,370 | 36,700 |
| 2019/03/11 | 3,350 | 3,390 | 3,330 | 3,365 | 59,700 |
| 2019/03/08 | 3,370 | 3,385 | 3,325 | 3,360 | 68,900 |
| 2019/03/07 | 3,415 | 3,450 | 3,400 | 3,440 | 37,600 |
| 2019/03/06 | 3,465 | 3,470 | 3,435 | 3,445 | 48,200 |
| 2019/03/05 | 3,425 | 3,475 | 3,425 | 3,470 | 20,300 |
| 2019/03/04 | 3,460 | 3,470 | 3,430 | 3,445 | 34,300 |
| 2019/03/01 | 3,410 | 3,450 | 3,410 | 3,445 | 26,000 |
| 2019/02/28 | 3,440 | 3,470 | 3,410 | 3,425 | 30,300 |
| 2019/02/27 | 3,480 | 3,485 | 3,420 | 3,440 | 28,400 |
| 2019/02/26 | 3,500 | 3,500 | 3,460 | 3,460 | 22,000 |
| 2019/02/25 | 3,485 | 3,510 | 3,475 | 3,480 | 18,700 |
| 2019/02/22 | 3,470 | 3,485 | 3,440 | 3,485 | 13,900 |
| 2019/02/21 | 3,455 | 3,490 | 3,445 | 3,470 | 15,400 |
| 2019/02/20 | 3,435 | 3,450 | 3,425 | 3,440 | 16,700 |
| 2019/02/19 | 3,430 | 3,465 | 3,410 | 3,415 | 20,100 |
| 2019/02/18 | 3,415 | 3,425 | 3,400 | 3,425 | 16,500 |
| 2019/02/15 | 3,375 | 3,375 | 3,325 | 3,350 | 18,900 |
| 2019/02/14 | 3,395 | 3,425 | 3,365 | 3,375 | 24,200 |
| 2019/02/13 | 3,480 | 3,480 | 3,390 | 3,395 | 22,100 |
| 2019/02/12 | 3,395 | 3,495 | 3,390 | 3,485 | 27,700 |
| 2019/02/08 | 3,355 | 3,430 | 3,355 | 3,380 | 27,800 |
| 2019/02/07 | 3,370 | 3,410 | 3,350 | 3,405 | 27,200 |
| 2019/02/06 | 3,435 | 3,450 | 3,385 | 3,385 | 20,400 |
| 2019/02/05 | 3,365 | 3,445 | 3,365 | 3,445 | 25,300 |
| 2019/02/04 | 3,315 | 3,370 | 3,315 | 3,350 | 24,900 |
| 2019/02/01 | 3,305 | 3,345 | 3,290 | 3,300 | 18,600 |
| 2019/01/31 | 3,345 | 3,360 | 3,315 | 3,330 | 24,500 |
| 2019/01/30 | 3,380 | 3,380 | 3,280 | 3,280 | 43,100 |
| 2019/01/29 | 3,305 | 3,370 | 3,295 | 3,340 | 45,800 |
| 2019/01/28 | 3,280 | 3,320 | 3,260 | 3,285 | 25,900 |
| 2019/01/25 | 3,295 | 3,315 | 3,290 | 3,290 | 21,800 |
| 2019/01/24 | 3,260 | 3,295 | 3,255 | 3,285 | 19,200 |
| 2019/01/23 | 3,285 | 3,310 | 3,245 | 3,255 | 35,000 |
| 2019/01/22 | 3,355 | 3,380 | 3,320 | 3,320 | 20,500 |
| 2019/01/21 | 3,345 | 3,370 | 3,330 | 3,350 | 29,000 |
| 2019/01/18 | 3,330 | 3,335 | 3,285 | 3,320 | 29,400 |
| 2019/01/17 | 3,315 | 3,360 | 3,315 | 3,330 | 23,500 |
| 2019/01/16 | 3,320 | 3,340 | 3,305 | 3,310 | 19,300 |
| 2019/01/15 | 3,280 | 3,345 | 3,280 | 3,335 | 25,500 |
| 2019/01/11 | 3,345 | 3,350 | 3,290 | 3,300 | 17,400 |
| 2019/01/10 | 3,315 | 3,330 | 3,275 | 3,320 | 19,300 |
| 2019/01/09 | 3,345 | 3,355 | 3,315 | 3,325 | 23,500 |
| 2019/01/08 | 3,330 | 3,360 | 3,305 | 3,330 | 14,100 |
| 2019/01/07 | 3,375 | 3,380 | 3,310 | 3,325 | 19,700 |
| 2019/01/04 | 3,205 | 3,310 | 3,200 | 3,285 | 29,100 |