[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 
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
2016-09-152651.002660.002623.002638.002500065906700
2016-09-142666.002675.002650.002658.002240059595900
2016-09-132696.002716.002659.002676.002420064930700
2016-09-122738.002738.002682.002688.0044600120346500
2016-09-092748.002785.002736.002775.003300091161000
2016-09-082749.002754.002733.002753.002040056007300
2016-09-072743.002755.002718.002739.0041100112505700
2016-09-062730.002752.002721.002743.002010055110000
2016-09-052765.002765.002719.002728.002560070196100
2016-09-022749.002749.002725.002745.002800076733400
2016-09-012660.002730.002660.002727.002580069739000
2016-08-312664.002699.002653.002692.002700072452000
2016-08-302653.002664.002641.002654.001750046381400
2016-08-292658.002669.002641.002666.002120056407100
2016-08-262616.002628.002608.002610.001920050283800
2016-08-252646.002646.002602.002616.001780046572100
2016-08-242595.002635.002592.002627.003160082945800
2016-08-232609.002625.002585.002593.002210057467600
2016-08-222605.002640.002605.002631.002070054328100
2016-08-192602.002620.002580.002584.001430037109400
2016-08-182629.002637.002591.002591.002170056508800
2016-08-172600.002645.002578.002643.002430063763900
2016-08-162656.002667.002607.002607.002060054181000
2016-08-152665.002686.002651.002659.001400037250500
2016-08-122675.002695.002665.002667.002350062957400
2016-08-102652.002654.002634.002648.001840048664400
2016-08-092653.002670.002638.002668.002170057653900
2016-08-082638.002665.002620.002665.003450091307300
2016-08-052559.002621.002559.002604.003040078780900
2016-08-042533.002559.002520.002553.0049400125589800
2016-08-032534.002538.002507.002524.0056400142228100
2016-08-022594.002612.002544.002544.0071700184208600
2016-08-012645.002645.002599.002613.0045500118985800
2016-07-292651.002654.002599.002645.0050400132373500
2016-07-282700.002700.002652.002654.002760073521400
2016-07-272715.002759.002686.002704.0062800170769700
2016-07-262723.002735.002695.002697.0043600117948900
2016-07-252764.002780.002726.002745.0051800142305200
2016-07-222701.002764.002663.002763.0095100258164300
2016-07-212705.002710.002681.002701.003130084497000
2016-07-202670.002699.002650.002683.0042400113357400
2016-07-192711.002748.002668.002673.0039000104835700
2016-07-152703.002746.002694.002708.0045700124274900
2016-07-142686.002687.002653.002669.003300088090900
2016-07-132710.002720.002680.002686.0039500106785200
2016-07-122615.002690.002615.002655.0071500190017000
2016-07-112521.002610.002520.002572.0063800163697600
2016-07-082529.002548.002493.002494.0043200108520000
2016-07-072531.002551.002515.002520.003570090290200
2016-07-062590.002590.002515.002540.0061500156092300
2016-07-052609.002609.002572.002601.001700044091000
2016-07-042617.002627.002565.002609.0045600118597100
2016-07-012655.002655.002593.002610.0040800106770700
2016-06-302641.002660.002600.002605.0052900138642400
2016-06-292628.002635.002593.002608.0053200139251400
2016-06-282574.002597.002531.002578.0074300191045600
2016-06-272610.002630.002584.002591.0063200164444300
2016-06-242800.002804.002564.002589.0097200257437400
2016-06-232756.002768.002726.002766.0048800134201800
2016-06-222770.002779.002728.002772.002860078911800
2016-06-212763.002769.002724.002761.0036400100121700
2016-06-202710.002783.002706.002763.0062200171497800
2016-06-172705.002732.002671.002671.0081100217941300
2016-06-162791.002809.002680.002693.0045600123881700
2016-06-152783.002800.002766.002771.0047000130870700
2016-06-142800.002810.002763.002783.0039500109922700
2016-06-132881.002882.002807.002808.0057000161251300
2016-06-102924.002924.002875.002896.0046700135395400
2016-06-092916.002940.002901.002909.002370069101200
2016-06-082931.002931.002903.002925.002480072405100
2016-06-072913.002934.002906.002925.003170092662500
2016-06-062910.002918.002875.002900.0046100133349900
2016-06-032929.002944.002920.002936.003340097845000
2016-06-022990.002994.002929.002936.0079500235054100
2016-06-013030.003035.002993.002998.0049000147546200
2016-05-313040.003050.003020.003045.0035200106860000
2016-05-303035.003045.003015.003040.002750083259000
2016-05-273025.003040.003015.003030.001890057169500
2016-05-263075.003075.003020.003025.002050062412000
2016-05-253090.003090.003050.003060.001960060130000
2016-05-243050.003065.003035.003060.002180066607500
2016-05-233040.003070.003005.003065.002740083438500
2016-05-203040.003055.003020.003040.0034900106179000
2016-05-193050.003060.003030.003040.002600079173000
2016-05-183060.003060.003030.003040.002750083773500
2016-05-173055.003065.003040.003050.002210067438500
2016-05-163030.003070.003020.003035.0036500111092000
2016-05-133080.003080.002992.003005.0067100202324600
2016-05-123065.003110.003055.003105.001630050382000
2016-05-113175.003175.003080.003095.003190099132000
2016-05-103070.003160.003065.003160.0047700148976500
2016-05-093050.003065.003015.003025.0037800114592500
2016-05-063030.003055.003005.003055.0042200127757000
2016-05-023105.003115.003020.003025.0062700191272500
2016-04-283295.003325.003160.003175.0046700150446000
2016-04-273210.003290.003205.003270.002990097328000
2016-04-263260.003275.003200.003245.001410045783500
2016-04-253340.003340.003270.003285.001830060396000
2016-04-223240.003310.003230.003310.0037900124085000
2016-04-213245.003275.003240.003270.002440079619500
2016-04-203215.003240.003190.003205.0036400116943500
2016-04-193195.003200.003145.003195.0033700107277000
2016-04-183100.003140.003100.003125.0036500114056000
2016-04-153195.003230.003190.003210.0038600123912500
2016-04-143250.003270.003220.003245.0046100149613000
2016-04-133140.003215.003140.003200.0035800113945000
2016-04-123090.003125.003065.003105.002390074278500
2016-04-113100.003110.003030.003055.002880087989500
2016-04-083030.003135.003015.003095.0038800119243000
2016-04-073060.003100.003050.003070.0038700118716000
2016-04-063085.003110.003050.003065.0069100212384000
2016-04-053225.003225.003110.003125.0068800216249500
2016-04-043320.003340.003235.003245.0056900186899500
2016-04-013385.003385.003305.003335.0095500320015500
2016-03-313400.003425.003345.003345.0062800211901500
2016-03-303375.003455.003375.003395.0052200178080500
2016-03-293310.003380.003275.003365.00149100495239000
2016-03-283290.003365.003265.003365.004411001455440000
2016-03-253255.003285.003250.003275.00116200378964000
2016-03-243265.003280.003260.003265.00102000333540000
2016-03-233290.003295.003260.003275.00108700357130000
2016-03-223260.003290.003255.003290.0083900274287500
2016-03-183280.003285.003230.003255.0037300121435000
2016-03-173290.003310.003265.003280.0059400195333500
2016-03-163285.003315.003275.003285.0040600133699500
2016-03-153300.003350.003285.003305.0043500143951500
2016-03-143275.003325.003260.003305.0057100187865000
2016-03-113215.003285.003215.003275.0056700183969500
2016-03-103240.003275.003230.003270.0049300160482000
2016-03-093280.003280.003215.003225.0038700125502000
2016-03-083325.003330.003255.003305.0052400172798500
2016-03-073330.003335.003300.003305.0037100123197500
2016-03-043275.003350.003270.003335.0060800201480500
2016-03-033245.003300.003245.003300.0031500103256000
2016-03-023320.003330.003245.003255.0046000151111500
2016-03-013185.003265.003170.003250.0039100126038000
2016-02-293285.003305.003185.003185.0034100110684500
2016-02-263210.003235.003180.003215.002770088906500
2016-02-253145.003195.003130.003170.0039400124909000
2016-02-243070.003145.003045.003090.0044400137437000
2016-02-233195.003195.003090.003100.0041100128313000
2016-02-223130.003180.003095.003170.0044700140980500
2016-02-193190.003210.003150.003155.002510079488500
2016-02-183200.003245.003175.003210.0056300180843500
2016-02-173185.003220.003115.003160.0039300124309000
2016-02-163200.003260.003185.003185.0040900131523000
2016-02-153200.003230.003120.003200.0062600199156000
2016-02-123105.003155.003060.003060.0083300259107000
2016-02-103345.003395.003200.003245.0071100231848500
2016-02-093425.003435.003310.003345.0051700174130000
2016-02-083460.003575.003450.003535.0050800179213000
2016-02-053600.003600.003475.003510.0072200253670500
2016-02-043700.003720.003605.003625.0042500155384500
2016-02-033765.003765.003690.003750.0030900115410000
2016-02-023840.003940.003840.003875.0060400235261000
2016-02-013790.003835.003760.003830.0034600131707000
2016-01-293600.003745.003590.003745.0034200125407000
2016-01-283570.003660.003525.003605.0044500160316000
2016-01-273570.003575.003460.003560.0032900116154000
2016-01-263515.003565.003425.003445.0051800180744500
2016-01-253495.003595.003455.003535.0053700189992000
2016-01-223380.003405.003270.003400.0030700102570500
2016-01-213295.003365.003200.003200.0044400146229500
2016-01-203395.003410.003305.003310.002950098723000
2016-01-193375.003410.003345.003380.002140072169000
2016-01-183350.003400.003315.003375.002640088676000
2016-01-153470.003490.003395.003415.0032400111346000
2016-01-143430.003465.003370.003450.0045400155253500
2016-01-133455.003495.003455.003465.0038600133981500
2016-01-123535.003555.003425.003430.0044800156091500
2016-01-083630.003680.003550.003560.0032000115123000
2016-01-073725.003730.003625.003655.0048900179241000
2016-01-063715.003750.003670.003705.0035000129598000
2016-01-053655.003745.003655.003740.002480092190000
2016-01-043730.003760.003660.003685.0029900110677500
2015-12-303750.003790.003740.003775.001850069699000
2015-12-293700.003745.003665.003720.002290085005500
2015-12-283630.003720.003630.003710.001720063261000
2015-12-253690.003690.003620.003645.001950071092500
2015-12-243670.003675.003640.003645.002270083027000
2015-12-223645.003650.003615.003620.0034000123467500
2015-12-213695.003725.003595.003645.0035900130652000
2015-12-183780.003835.003680.003700.0052300195792500
2015-12-173725.003795.003725.003780.0031100117209000
2015-12-163620.003680.003620.003675.001950071480500
2015-12-153685.003685.003600.003605.0030100109259500
2015-12-143625.003655.003595.003635.0032700118553000
2015-12-113670.003710.003650.003700.0047000172931000
2015-12-103645.003660.003620.003630.0032000116386000
2015-12-093660.003685.003645.003680.0030100110347000
2015-12-083685.003690.003625.003670.0028400104000000
2015-12-073690.003740.003680.003685.002580095501000
2015-12-043690.003710.003665.003685.0030000110541500
2015-12-033705.003755.003690.003740.002520093999000
2015-12-023730.003745.003710.003715.0035200131002000
2015-12-013720.003735.003705.003730.0040100149113000
2015-11-303735.003740.003710.003725.002680099899000
2015-11-273765.003765.003730.003765.0031900119672000
2015-11-263765.003775.003720.003740.0046900175432000

   ※ 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