[8566 東証1部] リコーリース 日足 時系列データ

[8566 東証1部] リコーリース (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-224130.004155.004105.004130.002160089166000
2017-09-214175.004185.004100.004105.0040900169110000
2017-09-204145.004170.004120.004140.0032400134397000
2017-09-194080.004165.004065.004160.0046900193241000
2017-09-153965.004020.003940.004020.0056300224506000
2017-09-143945.003970.003935.003950.0032400128078000
2017-09-133880.003930.003865.003920.0042600166541500
2017-09-123865.003880.003825.003850.0035300135682500
2017-09-113850.003890.003820.003825.002310089035500
2017-09-083780.003845.003770.003815.0059900228177000
2017-09-073760.003815.003760.003795.0035000132792000
2017-09-063755.003765.003725.003755.0032700122633000
2017-09-053820.003830.003790.003795.0049000186508500
2017-09-043835.003850.003810.003820.0039900152780500
2017-09-013845.003855.003820.003840.0045900176000500
2017-08-313855.003860.003830.003840.0035800137706500
2017-08-303870.003870.003820.003855.0036100138720000
2017-08-293800.003845.003790.003835.0036900141031000
2017-08-283825.003850.003820.003825.0041400158723500
2017-08-253830.003845.003810.003815.0039600151385500
2017-08-243800.003825.003800.003815.0037700143789500
2017-08-233865.003885.003800.003805.0037500143260000
2017-08-223800.003845.003785.003825.0036000137549000
2017-08-213850.003850.003795.003800.0028400108202500
2017-08-183825.003860.003795.003835.0043300166020500
2017-08-173885.003890.003855.003875.001480057349500
2017-08-163875.003900.003865.003865.0029800115605500
2017-08-153825.003900.003825.003885.0032600126478000
2017-08-143820.003865.003785.003820.0040900156447000
2017-08-103860.003870.003835.003855.0050200193418500
2017-08-093895.003930.003860.003885.0051600200602000
2017-08-084030.004045.003890.003895.00128800507756500
2017-08-073985.004065.003980.004055.0052400211601000
2017-08-043885.003960.003885.003950.0054700214793000
2017-08-033820.003860.003820.003860.0031400120686000
2017-08-023880.003880.003825.003840.002550098092000
2017-08-013855.003890.003820.003840.0053000203504500
2017-07-313840.003880.003820.003855.0042800164869000
2017-07-283810.003890.003810.003885.0053200205404500
2017-07-273910.003910.003810.003810.0070200269636000
2017-07-264010.004015.003910.003910.0049200194253000
2017-07-253925.004020.003880.004010.00121300478432000
2017-07-243895.003940.003870.003940.002170084905500
2017-07-213925.003930.003895.003915.002000078254000
2017-07-203875.003940.003870.003930.0028500111517500
2017-07-193900.003900.003875.003880.001940075389000
2017-07-183850.003890.003830.003890.001990076731000
2017-07-143870.003900.003865.003885.001580061419000
2017-07-133910.003910.003860.003870.002450095071500
2017-07-123890.003890.003860.003875.002400092934000
2017-07-113895.003915.003895.003900.001800070252500
2017-07-103910.003940.003890.003915.0039000152815000
2017-07-073915.003935.003870.003870.0042200164570500
2017-07-063910.003935.003910.003915.0034700136092500
2017-07-053855.003970.003855.003960.0068500268225000
2017-07-043975.003990.003875.003890.0063900250481000
2017-07-033925.004000.003915.003965.0054400215189500
2017-06-303920.003950.003905.003930.0061900243335500
2017-06-293910.003955.003895.003945.0080200315428500
2017-06-283880.003935.003875.003890.0058500228662500
2017-06-273840.003880.003820.003865.0053900208343500
2017-06-263800.003840.003785.003810.0045400173406000
2017-06-233750.003810.003750.003800.0055700211093500
2017-06-223715.003760.003710.003750.0045300169667000
2017-06-213665.003710.003635.003695.0044000162140000
2017-06-203685.003710.003675.003680.0040800150434000
2017-06-193605.003700.003595.003675.0050900186675500
2017-06-163570.003605.003560.003600.0069200248633500
2017-06-153540.003565.003520.003535.002670094596500
2017-06-143550.003575.003545.003545.0040800145283000
2017-06-133495.003540.003490.003535.002530089162000
2017-06-123500.003530.003490.003495.0031200109446000
2017-06-093480.003510.003470.003510.0041400144598000
2017-06-083485.003510.003475.003475.0048700169972500
2017-06-073475.003485.003450.003480.0046900162843500
2017-06-063475.003490.003440.003460.0061300212805000
2017-06-053510.003515.003455.003475.0086900302517500
2017-06-023540.003580.003535.003550.0088400314585500
2017-06-013425.003500.003425.003500.0045800159339000
2017-05-313465.003485.003415.003420.00119900412104000
2017-05-303475.003515.003460.003505.0043700152356500
2017-05-293495.003495.003460.003490.0039300136933500
2017-05-263525.003530.003490.003500.0050600177410000
2017-05-253525.003545.003520.003535.0028800101730500
2017-05-243565.003570.003530.003545.0057300202980500
2017-05-233565.003600.003560.003565.0043700156232500
2017-05-223530.003565.003530.003560.0037700133923000
2017-05-193530.003550.003505.003545.0041200145294000
2017-05-183520.003540.003510.003530.0045200159097000
2017-05-173615.003620.003570.003600.0050800182483000
2017-05-163665.003665.003640.003660.0053300194560500
2017-05-153660.003675.003650.003660.0044100161504000
2017-05-123690.003700.003670.003690.0033400123075000
2017-05-113700.003715.003670.003715.0039700146553000
2017-05-103680.003730.003675.003720.0068700254736000
2017-05-093675.003710.003665.003710.0051300189582500
2017-05-083615.003680.003605.003680.0053200194697000
2017-05-023530.003620.003525.003595.0052000186470000
2017-05-013540.003560.003500.003515.0078000274348000
2017-04-283645.003650.003600.003610.002250081371500
2017-04-273630.003655.003620.003645.0032300117628000
2017-04-263625.003645.003615.003645.0040700147848500
2017-04-253550.003605.003550.003580.0031900114292500
2017-04-243585.003585.003545.003570.0031300111576500
2017-04-213495.003545.003490.003540.0037600132613500
2017-04-203455.003495.003455.003475.0038600134174500
2017-04-193445.003495.003445.003470.0052500182169000
2017-04-183435.003475.003390.003460.0055800191937500
2017-04-173365.003405.003340.003400.0034900117887000
2017-04-143365.003400.003355.003395.0035900121412000
2017-04-133425.003435.003410.003415.002670091241500
2017-04-123480.003480.003440.003470.0034000117472500
2017-04-113470.003510.003455.003510.0040000139694000
2017-04-103495.003505.003470.003485.002410083970500
2017-04-073425.003480.003425.003450.0039800137614000
2017-04-063450.003460.003405.003410.0037000126760000
2017-04-053490.003505.003465.003475.0031200108665000
2017-04-043490.003510.003470.003490.0055500193783000
2017-04-033570.003570.003525.003550.0042400150278000
2017-03-313640.003660.003570.003570.0057400207259500
2017-03-303690.003690.003625.003625.0049600181320500
2017-03-293765.003765.003680.003690.00146900549260500
2017-03-283730.003805.003720.003805.00261100980781500
2017-03-273710.003720.003680.003695.00195200723362000
2017-03-243700.003710.003685.003705.00122400452943000
2017-03-233700.003700.003660.003690.0092600341713500
2017-03-223750.003750.003685.003690.00100300373317500
2017-03-213820.003820.003760.003770.0074100281416000
2017-03-173780.003800.003760.003800.0055300209540000
2017-03-163755.003785.003745.003775.0044300166929500
2017-03-153760.003770.003735.003770.0050200188654000
2017-03-143760.003840.003755.003795.0065500248132000
2017-03-133700.003735.003685.003735.0038400142453500
2017-03-103715.003720.003675.003700.0043200160008000
2017-03-093665.003680.003645.003670.0032000117346500
2017-03-083710.003710.003645.003665.0054400199950000
2017-03-073725.003735.003705.003710.002200081795000
2017-03-063725.003735.003700.003725.0032100119521500
2017-03-033690.003720.003675.003720.0029400108922000
2017-03-023735.003745.003700.003700.0039500146927500
2017-03-013695.003710.003670.003705.0034500127437000
2017-02-283700.003730.003690.003690.0039200145297500
2017-02-273730.003735.003655.003685.0041700154296500
2017-02-243715.003775.003705.003740.0034700130016000
2017-02-233740.003745.003680.003725.0036700136449000
2017-02-223700.003735.003675.003725.0040000148571500
2017-02-213640.003700.003595.003700.0055200202190500
2017-02-203565.003650.003565.003650.0058400211546500
2017-02-173535.003545.003505.003540.0030500107682500
2017-02-163510.003535.003495.003520.002600091459000
2017-02-153495.003535.003475.003505.0066800234174500
2017-02-143490.003500.003465.003465.002830098616000
2017-02-133475.003480.003455.003470.002170075289500
2017-02-103415.003475.003405.003465.002460084917000
2017-02-093390.003395.003365.003380.002550086206500
2017-02-083425.003440.003390.003410.001910065004500
2017-02-073435.003435.003395.003415.002750093916500
2017-02-063450.003455.003400.003430.002460084176500
2017-02-033420.003455.003400.003400.002810095950000
2017-02-023480.003480.003395.003415.0044200151311000
2017-02-013400.003460.003380.003460.002850097712000
2017-01-313430.003450.003405.003430.002840097352000
2017-01-303510.003530.003425.003440.0040200138628000
2017-01-273575.003580.003480.003490.0048900171901000
2017-01-263500.003565.003490.003565.0035500125583500
2017-01-253490.003510.003450.003470.002640091748500
2017-01-243485.003490.003450.003470.001930066954500
2017-01-233515.003530.003495.003500.001740061044000
2017-01-203535.003565.003515.003550.001590056348500
2017-01-193510.003550.003495.003550.0033800119218000
2017-01-183470.003495.003440.003480.002240077779000
2017-01-173550.003550.003465.003470.0032100112100000
2017-01-163565.003565.003520.003525.002690095053000
2017-01-133520.003585.003520.003565.002630093378000
2017-01-123620.003620.003545.003550.0035200125665500
2017-01-113600.003610.003585.003600.001870067243500
2017-01-103630.003630.003575.003590.0030900111317500
2017-01-063630.003640.003580.003630.0034300124153500
2017-01-053700.003705.003605.003625.0066600242325500
2017-01-043630.003690.003605.003685.0055300202207500
2016-12-303600.003610.003555.003605.0029900107341500
2016-12-293650.003670.003595.003615.0056800206014500
2016-12-283705.003720.003675.003690.0029700109867000
2016-12-273655.003760.003650.003735.0046600173099000
2016-12-263655.003655.003625.003650.002620095417000
2016-12-223660.003670.003625.003665.002440089098000
2016-12-213670.003700.003625.003640.0042500155352000
2016-12-203705.003705.003650.003670.0032000117434000
2016-12-193760.003760.003680.003695.0050900188385500
2016-12-163690.003790.003690.003755.0056900212793000
2016-12-153620.003675.003610.003675.0053400194886000
2016-12-143650.003650.003595.003620.002450088557500
2016-12-133565.003625.003555.003620.0040800146508000
2016-12-123615.003635.003555.003595.0050900183176000
2016-12-093590.003610.003575.003605.0063200227327500
2016-12-083580.003600.003570.003590.0068500245737500
2016-12-073550.003560.003520.003550.0036900130887500
2016-12-063525.003535.003505.003520.002220078124000
2016-12-053515.003535.003495.003510.0031500110637500
2016-12-023540.003540.003475.003525.0040000140181000
2016-12-013510.003545.003475.003515.0044300155831000
2016-11-303500.003510.003455.003500.0052600183871000
2016-11-293470.003540.003455.003485.0045100157496500
2016-11-283375.003490.003360.003475.0051000176033500
2016-11-253450.003565.003380.003385.00129200448551500
2016-11-243395.003430.003385.003415.0046700159373000
2016-11-223340.003380.003335.003360.0043200145032500
2016-11-213350.003360.003315.003350.0044200147498500
2016-11-183300.003355.003280.003350.0057600191926500
2016-11-173260.003300.003205.003295.0069800227350500
2016-11-163220.003260.003210.003255.0069200223598000
2016-11-153200.003210.003140.003195.0043600138738000
2016-11-143105.003190.003100.003190.0064700204527500
2016-11-113080.003120.003080.003100.0041600128947500
2016-11-103050.003070.003000.003065.0057100174354500
2016-11-093040.003055.002892.002913.0080500239675800
2016-11-083005.003020.002991.003015.002380071513800
2016-11-072995.003025.002977.002981.0044700133599000
2016-11-042982.002983.002951.002980.0061300181916600
2016-11-023000.003020.002978.003015.0044900134509500
2016-11-013035.003035.002998.003020.003260098215000
2016-10-313040.003040.003010.003035.001710051783000
2016-10-283070.003080.003010.003025.0045200137058000
2016-10-273025.003080.003025.003070.0043600133344000
2016-10-262980.003020.002969.003015.0049000146940000
2016-10-252960.002990.002956.002971.002790082875700
2016-10-242976.002976.002947.002960.003240095991800
2016-10-212950.002968.002906.002947.0067600199240700
2016-10-202889.002939.002889.002939.001990058125600
2016-10-192896.002908.002881.002891.002030058720000
2016-10-182913.002920.002879.002896.001710049527800
2016-10-172902.002917.002890.002913.001270036915500
2016-10-142870.002903.002870.002903.002030058766900
2016-10-132869.002896.002856.002872.002280065458500
2016-10-122860.002889.002857.002868.002250064608700
2016-10-112870.002885.002860.002873.002070059461100
2016-10-072860.002873.002850.002868.002840081328700
2016-10-062868.002879.002858.002860.002850081774700
2016-10-052860.002861.002826.002845.003200091156400
2016-10-042777.002861.002777.002860.0059600169063200
2016-10-032790.002802.002757.002764.0060500167904000
2016-09-302800.002812.002782.002787.0058100162380800
2016-09-292794.002845.002790.002838.003290093091400
2016-09-282774.002797.002743.002794.0054600151205200
2016-09-272785.002824.002757.002822.0074100206919700
2016-09-262795.002842.002795.002820.0045600128618000
2016-09-232777.002796.002730.002796.0053800149490300
2016-09-212668.002747.002636.002745.003380091340000
2016-09-202637.002671.002634.002645.002390063308200
2016-09-162648.002650.002634.002637.001800047506400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog