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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,770 | 3,815 | 3,770 | 3,805 | 35,700 |
| 2022/12/29 | 3,755 | 3,765 | 3,710 | 3,765 | 34,800 |
| 2022/12/28 | 3,740 | 3,765 | 3,715 | 3,765 | 27,300 |
| 2022/12/27 | 3,740 | 3,755 | 3,720 | 3,720 | 22,000 |
| 2022/12/26 | 3,710 | 3,730 | 3,690 | 3,715 | 46,100 |
| 2022/12/23 | 3,655 | 3,680 | 3,650 | 3,680 | 26,200 |
| 2022/12/22 | 3,635 | 3,670 | 3,635 | 3,665 | 27,500 |
| 2022/12/21 | 3,650 | 3,675 | 3,615 | 3,630 | 50,000 |
| 2022/12/20 | 3,660 | 3,685 | 3,635 | 3,640 | 44,500 |
| 2022/12/19 | 3,645 | 3,665 | 3,635 | 3,660 | 30,100 |
| 2022/12/16 | 3,680 | 3,695 | 3,645 | 3,655 | 44,600 |
| 2022/12/15 | 3,665 | 3,690 | 3,660 | 3,680 | 18,200 |
| 2022/12/14 | 3,655 | 3,680 | 3,650 | 3,670 | 27,600 |
| 2022/12/13 | 3,635 | 3,665 | 3,635 | 3,655 | 28,200 |
| 2022/12/12 | 3,630 | 3,640 | 3,620 | 3,620 | 25,900 |
| 2022/12/09 | 3,615 | 3,645 | 3,610 | 3,615 | 32,300 |
| 2022/12/08 | 3,625 | 3,625 | 3,595 | 3,620 | 35,800 |
| 2022/12/07 | 3,615 | 3,635 | 3,615 | 3,630 | 28,400 |
| 2022/12/06 | 3,585 | 3,610 | 3,580 | 3,605 | 32,600 |
| 2022/12/05 | 3,605 | 3,605 | 3,575 | 3,590 | 52,900 |
| 2022/12/02 | 3,610 | 3,610 | 3,575 | 3,605 | 68,800 |
| 2022/12/01 | 3,650 | 3,655 | 3,610 | 3,625 | 39,300 |
| 2022/11/30 | 3,650 | 3,675 | 3,645 | 3,650 | 49,000 |
| 2022/11/29 | 3,640 | 3,670 | 3,635 | 3,650 | 31,400 |
| 2022/11/28 | 3,700 | 3,715 | 3,665 | 3,670 | 28,500 |
| 2022/11/25 | 3,695 | 3,700 | 3,660 | 3,690 | 43,100 |
| 2022/11/24 | 3,675 | 3,695 | 3,655 | 3,695 | 48,300 |
| 2022/11/22 | 3,615 | 3,660 | 3,615 | 3,655 | 50,900 |
| 2022/11/21 | 3,600 | 3,605 | 3,585 | 3,605 | 26,600 |
| 2022/11/18 | 3,605 | 3,620 | 3,580 | 3,580 | 35,000 |
| 2022/11/17 | 3,580 | 3,600 | 3,580 | 3,600 | 40,300 |
| 2022/11/16 | 3,600 | 3,600 | 3,565 | 3,570 | 53,600 |
| 2022/11/15 | 3,600 | 3,615 | 3,580 | 3,580 | 42,400 |
| 2022/11/14 | 3,620 | 3,625 | 3,595 | 3,605 | 34,200 |
| 2022/11/11 | 3,635 | 3,640 | 3,605 | 3,640 | 85,200 |
| 2022/11/10 | 3,615 | 3,620 | 3,600 | 3,605 | 30,800 |
| 2022/11/09 | 3,615 | 3,635 | 3,610 | 3,625 | 33,200 |
| 2022/11/08 | 3,595 | 3,615 | 3,585 | 3,615 | 47,300 |
| 2022/11/07 | 3,620 | 3,630 | 3,580 | 3,580 | 64,100 |
| 2022/11/04 | 3,595 | 3,615 | 3,580 | 3,580 | 69,800 |
| 2022/11/02 | 3,590 | 3,625 | 3,590 | 3,615 | 81,900 |
| 2022/11/01 | 3,625 | 3,625 | 3,580 | 3,605 | 32,300 |
| 2022/10/31 | 3,590 | 3,630 | 3,590 | 3,630 | 38,100 |
| 2022/10/28 | 3,560 | 3,600 | 3,560 | 3,580 | 119,900 |
| 2022/10/27 | 3,605 | 3,605 | 3,575 | 3,580 | 33,500 |
| 2022/10/26 | 3,620 | 3,630 | 3,600 | 3,620 | 35,900 |
| 2022/10/25 | 3,585 | 3,620 | 3,580 | 3,590 | 42,400 |
| 2022/10/24 | 3,620 | 3,620 | 3,565 | 3,580 | 41,500 |
| 2022/10/21 | 3,620 | 3,645 | 3,605 | 3,615 | 30,400 |
| 2022/10/20 | 3,605 | 3,635 | 3,605 | 3,630 | 33,900 |
| 2022/10/19 | 3,610 | 3,625 | 3,605 | 3,615 | 20,600 |
| 2022/10/18 | 3,615 | 3,620 | 3,590 | 3,615 | 30,900 |
| 2022/10/17 | 3,585 | 3,600 | 3,560 | 3,565 | 44,000 |
| 2022/10/14 | 3,600 | 3,625 | 3,560 | 3,605 | 66,000 |
| 2022/10/13 | 3,525 | 3,555 | 3,520 | 3,550 | 32,900 |
| 2022/10/12 | 3,545 | 3,560 | 3,530 | 3,545 | 43,900 |
| 2022/10/11 | 3,590 | 3,595 | 3,550 | 3,565 | 57,700 |
| 2022/10/07 | 3,565 | 3,605 | 3,565 | 3,600 | 37,400 |
| 2022/10/06 | 3,560 | 3,615 | 3,560 | 3,610 | 53,300 |
| 2022/10/05 | 3,625 | 3,630 | 3,570 | 3,570 | 46,400 |
| 2022/10/04 | 3,560 | 3,610 | 3,545 | 3,610 | 62,700 |
| 2022/10/03 | 3,520 | 3,535 | 3,500 | 3,510 | 49,100 |
| 2022/09/30 | 3,540 | 3,570 | 3,505 | 3,530 | 85,300 |
| 2022/09/29 | 3,530 | 3,555 | 3,525 | 3,545 | 133,200 |
| 2022/09/28 | 3,570 | 3,600 | 3,545 | 3,600 | 256,000 |
| 2022/09/27 | 3,650 | 3,650 | 3,555 | 3,560 | 153,800 |
| 2022/09/26 | 3,650 | 3,650 | 3,610 | 3,620 | 121,700 |
| 2022/09/22 | 3,635 | 3,650 | 3,630 | 3,645 | 72,700 |
| 2022/09/21 | 3,615 | 3,645 | 3,605 | 3,635 | 60,600 |
| 2022/09/20 | 3,635 | 3,635 | 3,580 | 3,615 | 50,100 |
| 2022/09/16 | 3,575 | 3,605 | 3,575 | 3,600 | 42,800 |
| 2022/09/15 | 3,555 | 3,590 | 3,545 | 3,590 | 38,500 |
| 2022/09/14 | 3,575 | 3,580 | 3,560 | 3,560 | 48,600 |
| 2022/09/13 | 3,625 | 3,625 | 3,595 | 3,610 | 25,500 |
| 2022/09/12 | 3,635 | 3,635 | 3,595 | 3,615 | 33,100 |
| 2022/09/09 | 3,575 | 3,605 | 3,575 | 3,595 | 50,200 |
| 2022/09/08 | 3,545 | 3,570 | 3,545 | 3,570 | 58,900 |
| 2022/09/07 | 3,530 | 3,540 | 3,500 | 3,520 | 68,700 |
| 2022/09/06 | 3,550 | 3,570 | 3,530 | 3,530 | 47,000 |
| 2022/09/05 | 3,580 | 3,580 | 3,530 | 3,550 | 54,800 |
| 2022/09/02 | 3,570 | 3,590 | 3,560 | 3,580 | 46,000 |
| 2022/09/01 | 3,580 | 3,600 | 3,560 | 3,560 | 78,400 |
| 2022/08/31 | 3,595 | 3,620 | 3,580 | 3,590 | 67,500 |
| 2022/08/30 | 3,650 | 3,650 | 3,615 | 3,630 | 38,100 |
| 2022/08/29 | 3,605 | 3,630 | 3,570 | 3,615 | 72,400 |
| 2022/08/26 | 3,685 | 3,685 | 3,640 | 3,650 | 42,600 |
| 2022/08/25 | 3,680 | 3,690 | 3,675 | 3,680 | 15,600 |
| 2022/08/24 | 3,710 | 3,710 | 3,665 | 3,665 | 41,800 |
| 2022/08/23 | 3,710 | 3,710 | 3,680 | 3,680 | 37,000 |
| 2022/08/22 | 3,740 | 3,760 | 3,725 | 3,725 | 38,100 |
| 2022/08/19 | 3,765 | 3,765 | 3,735 | 3,760 | 46,300 |
| 2022/08/18 | 3,735 | 3,745 | 3,720 | 3,725 | 37,100 |
| 2022/08/17 | 3,710 | 3,735 | 3,700 | 3,735 | 74,700 |
| 2022/08/16 | 3,685 | 3,685 | 3,645 | 3,685 | 47,300 |
| 2022/08/15 | 3,700 | 3,705 | 3,660 | 3,665 | 45,900 |
| 2022/08/12 | 3,680 | 3,695 | 3,650 | 3,675 | 54,900 |
| 2022/08/10 | 3,660 | 3,660 | 3,630 | 3,640 | 29,600 |
| 2022/08/09 | 3,655 | 3,670 | 3,640 | 3,655 | 38,600 |
| 2022/08/08 | 3,680 | 3,680 | 3,630 | 3,655 | 67,400 |
| 2022/08/05 | 3,645 | 3,680 | 3,635 | 3,680 | 84,300 |
| 2022/08/04 | 3,635 | 3,635 | 3,590 | 3,635 | 63,800 |
| 2022/08/03 | 3,605 | 3,630 | 3,580 | 3,625 | 85,700 |
| 2022/08/02 | 3,600 | 3,640 | 3,550 | 3,605 | 139,600 |
| 2022/08/01 | 3,605 | 3,605 | 3,570 | 3,585 | 56,800 |
| 2022/07/29 | 3,600 | 3,600 | 3,560 | 3,570 | 52,600 |
| 2022/07/28 | 3,630 | 3,630 | 3,580 | 3,605 | 66,900 |
| 2022/07/27 | 3,605 | 3,625 | 3,590 | 3,615 | 37,900 |
| 2022/07/26 | 3,655 | 3,655 | 3,620 | 3,625 | 36,300 |
| 2022/07/25 | 3,660 | 3,670 | 3,635 | 3,645 | 36,900 |
| 2022/07/22 | 3,680 | 3,680 | 3,655 | 3,670 | 40,900 |
| 2022/07/21 | 3,665 | 3,685 | 3,650 | 3,685 | 73,600 |
| 2022/07/20 | 3,640 | 3,660 | 3,620 | 3,650 | 73,200 |
| 2022/07/19 | 3,595 | 3,595 | 3,550 | 3,580 | 39,200 |
| 2022/07/15 | 3,570 | 3,575 | 3,550 | 3,550 | 23,100 |
| 2022/07/14 | 3,585 | 3,590 | 3,555 | 3,555 | 38,300 |
| 2022/07/13 | 3,595 | 3,600 | 3,580 | 3,580 | 18,700 |
| 2022/07/12 | 3,610 | 3,610 | 3,565 | 3,570 | 41,300 |
| 2022/07/11 | 3,570 | 3,620 | 3,570 | 3,615 | 52,100 |
| 2022/07/08 | 3,555 | 3,565 | 3,535 | 3,545 | 64,100 |
| 2022/07/07 | 3,530 | 3,575 | 3,530 | 3,560 | 46,900 |
| 2022/07/06 | 3,540 | 3,550 | 3,510 | 3,515 | 28,900 |
| 2022/07/05 | 3,560 | 3,575 | 3,540 | 3,540 | 40,000 |
| 2022/07/04 | 3,520 | 3,550 | 3,505 | 3,550 | 43,600 |
| 2022/07/01 | 3,525 | 3,525 | 3,435 | 3,465 | 90,500 |
| 2022/06/30 | 3,470 | 3,500 | 3,460 | 3,495 | 51,200 |
| 2022/06/29 | 3,515 | 3,515 | 3,465 | 3,465 | 74,400 |
| 2022/06/28 | 3,475 | 3,520 | 3,465 | 3,520 | 48,000 |
| 2022/06/27 | 3,500 | 3,505 | 3,475 | 3,480 | 42,100 |
| 2022/06/24 | 3,450 | 3,470 | 3,430 | 3,465 | 47,100 |
| 2022/06/23 | 3,440 | 3,450 | 3,415 | 3,450 | 60,200 |
| 2022/06/22 | 3,450 | 3,450 | 3,415 | 3,435 | 49,700 |
| 2022/06/21 | 3,405 | 3,425 | 3,400 | 3,425 | 44,100 |
| 2022/06/20 | 3,440 | 3,450 | 3,360 | 3,375 | 80,200 |
| 2022/06/17 | 3,420 | 3,450 | 3,415 | 3,440 | 60,500 |
| 2022/06/16 | 3,445 | 3,490 | 3,445 | 3,485 | 56,200 |
| 2022/06/15 | 3,415 | 3,440 | 3,415 | 3,420 | 37,100 |
| 2022/06/14 | 3,405 | 3,440 | 3,405 | 3,430 | 55,300 |
| 2022/06/13 | 3,415 | 3,435 | 3,405 | 3,430 | 36,300 |
| 2022/06/10 | 3,450 | 3,470 | 3,435 | 3,455 | 54,000 |
| 2022/06/09 | 3,455 | 3,495 | 3,455 | 3,475 | 38,500 |
| 2022/06/08 | 3,465 | 3,495 | 3,455 | 3,485 | 47,900 |
| 2022/06/07 | 3,455 | 3,495 | 3,455 | 3,470 | 32,200 |
| 2022/06/06 | 3,455 | 3,470 | 3,445 | 3,470 | 23,500 |
| 2022/06/03 | 3,460 | 3,465 | 3,435 | 3,450 | 19,300 |
| 2022/06/02 | 3,455 | 3,460 | 3,430 | 3,445 | 26,600 |
| 2022/06/01 | 3,455 | 3,475 | 3,455 | 3,475 | 32,000 |
| 2022/05/31 | 3,460 | 3,480 | 3,400 | 3,405 | 54,900 |
| 2022/05/30 | 3,460 | 3,500 | 3,445 | 3,475 | 114,800 |
| 2022/05/27 | 3,450 | 3,460 | 3,435 | 3,445 | 41,100 |
| 2022/05/26 | 3,420 | 3,435 | 3,420 | 3,420 | 40,200 |
| 2022/05/25 | 3,410 | 3,440 | 3,410 | 3,420 | 36,500 |
| 2022/05/24 | 3,420 | 3,435 | 3,400 | 3,405 | 26,800 |
| 2022/05/23 | 3,390 | 3,420 | 3,370 | 3,415 | 46,400 |
| 2022/05/20 | 3,315 | 3,350 | 3,315 | 3,350 | 38,900 |
| 2022/05/19 | 3,305 | 3,350 | 3,300 | 3,335 | 64,600 |
| 2022/05/18 | 3,380 | 3,380 | 3,340 | 3,340 | 50,000 |
| 2022/05/17 | 3,380 | 3,400 | 3,365 | 3,365 | 40,700 |
| 2022/05/16 | 3,440 | 3,445 | 3,380 | 3,390 | 53,200 |
| 2022/05/13 | 3,390 | 3,440 | 3,390 | 3,440 | 64,600 |
| 2022/05/12 | 3,400 | 3,430 | 3,380 | 3,390 | 73,300 |
| 2022/05/11 | 3,400 | 3,400 | 3,350 | 3,380 | 81,600 |
| 2022/05/10 | 3,380 | 3,445 | 3,370 | 3,440 | 67,500 |
| 2022/05/09 | 3,445 | 3,445 | 3,410 | 3,410 | 38,500 |
| 2022/05/06 | 3,420 | 3,440 | 3,405 | 3,440 | 73,600 |
| 2022/05/02 | 3,390 | 3,415 | 3,380 | 3,390 | 53,900 |
| 2022/04/28 | 3,335 | 3,405 | 3,320 | 3,405 | 47,500 |
| 2022/04/27 | 3,320 | 3,340 | 3,305 | 3,305 | 113,600 |
| 2022/04/26 | 3,360 | 3,380 | 3,350 | 3,350 | 37,600 |
| 2022/04/25 | 3,385 | 3,385 | 3,360 | 3,375 | 39,100 |
| 2022/04/22 | 3,405 | 3,430 | 3,405 | 3,415 | 37,100 |
| 2022/04/21 | 3,470 | 3,470 | 3,420 | 3,435 | 51,100 |
| 2022/04/20 | 3,445 | 3,465 | 3,425 | 3,455 | 52,100 |
| 2022/04/19 | 3,420 | 3,430 | 3,400 | 3,420 | 35,800 |
| 2022/04/18 | 3,385 | 3,415 | 3,385 | 3,405 | 36,000 |
| 2022/04/15 | 3,375 | 3,400 | 3,375 | 3,395 | 20,800 |
| 2022/04/14 | 3,360 | 3,380 | 3,350 | 3,375 | 38,000 |
| 2022/04/13 | 3,345 | 3,355 | 3,310 | 3,340 | 109,900 |
| 2022/04/12 | 3,360 | 3,365 | 3,345 | 3,360 | 69,500 |
| 2022/04/11 | 3,385 | 3,395 | 3,345 | 3,365 | 76,000 |
| 2022/04/08 | 3,360 | 3,360 | 3,305 | 3,350 | 104,600 |
| 2022/04/07 | 3,335 | 3,345 | 3,280 | 3,310 | 94,800 |
| 2022/04/06 | 3,410 | 3,430 | 3,375 | 3,380 | 63,000 |
| 2022/04/05 | 3,400 | 3,425 | 3,385 | 3,410 | 83,900 |
| 2022/04/04 | 3,385 | 3,420 | 3,375 | 3,405 | 56,500 |
| 2022/04/01 | 3,305 | 3,380 | 3,290 | 3,370 | 146,600 |
| 2022/03/31 | 3,330 | 3,375 | 3,320 | 3,330 | 106,800 |
| 2022/03/30 | 3,355 | 3,405 | 3,320 | 3,360 | 248,200 |
| 2022/03/29 | 3,355 | 3,455 | 3,350 | 3,445 | 537,300 |
| 2022/03/28 | 3,430 | 3,500 | 3,430 | 3,485 | 291,600 |
| 2022/03/25 | 3,455 | 3,480 | 3,420 | 3,450 | 296,800 |
| 2022/03/24 | 3,480 | 3,480 | 3,440 | 3,470 | 188,500 |
| 2022/03/23 | 3,500 | 3,535 | 3,485 | 3,505 | 178,400 |
| 2022/03/22 | 3,420 | 3,475 | 3,415 | 3,470 | 183,000 |
| 2022/03/18 | 3,355 | 3,390 | 3,335 | 3,370 | 348,100 |
| 2022/03/17 | 3,405 | 3,425 | 3,370 | 3,385 | 161,900 |
| 2022/03/16 | 3,380 | 3,395 | 3,360 | 3,375 | 107,400 |
| 2022/03/15 | 3,335 | 3,395 | 3,335 | 3,375 | 96,300 |
| 2022/03/14 | 3,315 | 3,345 | 3,315 | 3,320 | 132,200 |
| 2022/03/11 | 3,345 | 3,355 | 3,300 | 3,315 | 159,300 |
| 2022/03/10 | 3,320 | 3,395 | 3,320 | 3,385 | 119,500 |
| 2022/03/09 | 3,325 | 3,345 | 3,275 | 3,280 | 123,200 |
| 2022/03/08 | 3,415 | 3,445 | 3,310 | 3,325 | 109,200 |
| 2022/03/07 | 3,495 | 3,495 | 3,430 | 3,450 | 115,800 |
| 2022/03/04 | 3,565 | 3,580 | 3,505 | 3,505 | 140,300 |
| 2022/03/03 | 3,580 | 3,600 | 3,565 | 3,590 | 93,300 |
| 2022/03/02 | 3,620 | 3,625 | 3,550 | 3,550 | 92,200 |
| 2022/03/01 | 3,725 | 3,740 | 3,650 | 3,650 | 98,100 |
| 2022/02/28 | 3,710 | 3,740 | 3,705 | 3,715 | 84,800 |
| 2022/02/25 | 3,710 | 3,730 | 3,675 | 3,685 | 99,200 |
| 2022/02/24 | 3,775 | 3,790 | 3,690 | 3,705 | 83,600 |
| 2022/02/22 | 3,775 | 3,790 | 3,770 | 3,770 | 26,200 |
| 2022/02/21 | 3,795 | 3,810 | 3,775 | 3,795 | 31,600 |
| 2022/02/18 | 3,835 | 3,845 | 3,800 | 3,800 | 31,200 |
| 2022/02/17 | 3,865 | 3,890 | 3,850 | 3,850 | 26,200 |
| 2022/02/16 | 3,850 | 3,860 | 3,825 | 3,845 | 36,500 |
| 2022/02/15 | 3,835 | 3,845 | 3,800 | 3,800 | 32,500 |
| 2022/02/14 | 3,800 | 3,825 | 3,795 | 3,810 | 29,200 |
| 2022/02/10 | 3,810 | 3,830 | 3,805 | 3,825 | 33,300 |
| 2022/02/09 | 3,835 | 3,835 | 3,795 | 3,800 | 24,900 |
| 2022/02/08 | 3,840 | 3,840 | 3,780 | 3,790 | 30,600 |
| 2022/02/07 | 3,840 | 3,875 | 3,810 | 3,825 | 52,600 |
| 2022/02/04 | 3,850 | 3,865 | 3,780 | 3,790 | 56,900 |
| 2022/02/03 | 3,830 | 3,855 | 3,805 | 3,850 | 36,100 |
| 2022/02/02 | 3,780 | 3,810 | 3,755 | 3,810 | 52,200 |
| 2022/02/01 | 3,720 | 3,760 | 3,710 | 3,755 | 29,300 |
| 2022/01/31 | 3,705 | 3,735 | 3,695 | 3,715 | 39,800 |
| 2022/01/28 | 3,705 | 3,720 | 3,695 | 3,710 | 52,000 |
| 2022/01/27 | 3,710 | 3,730 | 3,660 | 3,675 | 46,100 |
| 2022/01/26 | 3,780 | 3,780 | 3,700 | 3,700 | 44,100 |
| 2022/01/25 | 3,735 | 3,755 | 3,705 | 3,755 | 24,300 |
| 2022/01/24 | 3,725 | 3,750 | 3,715 | 3,740 | 37,900 |
| 2022/01/21 | 3,700 | 3,725 | 3,670 | 3,725 | 40,900 |
| 2022/01/20 | 3,790 | 3,825 | 3,725 | 3,725 | 44,400 |
| 2022/01/19 | 3,845 | 3,865 | 3,795 | 3,795 | 38,700 |
| 2022/01/18 | 3,890 | 3,900 | 3,855 | 3,870 | 14,700 |
| 2022/01/17 | 3,890 | 3,895 | 3,850 | 3,870 | 14,200 |
| 2022/01/14 | 3,885 | 3,885 | 3,845 | 3,860 | 29,900 |
| 2022/01/13 | 3,885 | 3,895 | 3,875 | 3,890 | 18,800 |
| 2022/01/12 | 3,875 | 3,900 | 3,870 | 3,890 | 20,100 |
| 2022/01/11 | 3,885 | 3,895 | 3,830 | 3,875 | 22,300 |
| 2022/01/07 | 3,910 | 3,925 | 3,865 | 3,880 | 26,100 |
| 2022/01/06 | 3,880 | 3,910 | 3,880 | 3,890 | 16,000 |
| 2022/01/05 | 3,945 | 3,945 | 3,855 | 3,920 | 33,700 |
| 2022/01/04 | 3,885 | 3,915 | 3,865 | 3,900 | 22,000 |