[8566 東証1部] リコーリース 日足 時系列データ (2008年)

[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 
2008-12-301565.001615.001565.001615.001160018558200
2008-12-291545.001604.001515.001596.002840044510500
2008-12-261505.001568.001505.001568.002690041485600
2008-12-251463.001520.001455.001518.005400080401100
2008-12-241408.001420.001392.001403.005190073005100
2008-12-221393.001446.001393.001415.003460048985500
2008-12-191439.001443.001378.001378.004670065778400
2008-12-181429.001486.001412.001449.003900056641300
2008-12-171464.001479.001372.001429.005120072964400
2008-12-161467.001481.001407.001463.0071300103327100
2008-12-151417.001472.001401.001451.006140089023000
2008-12-121341.001418.001325.001381.00102400139855900
2008-12-111250.001307.001235.001301.005240066556500
2008-12-101258.001277.001239.001259.005380067734800
2008-12-091300.001321.001232.001258.0082400103931400
2008-12-081305.001337.001273.001304.006670086922200
2008-12-051313.001332.001301.001312.007200094604000
2008-12-041281.001301.001258.001275.006190078971400
2008-12-031225.001269.001221.001269.004860060496200
2008-12-021241.001286.001221.001228.004320053955200
2008-12-011345.001380.001309.001321.002580034196000
2008-11-281305.001366.001305.001346.003650048785000
2008-11-271322.001345.001298.001314.002980039376500
2008-11-261358.001358.001318.001325.002130028402300
2008-11-251411.001411.001280.001378.006180083007800
2008-11-211214.001318.001176.001310.0084000103803300
2008-11-201295.001322.001213.001216.004440056066100
2008-11-191403.001443.001334.001349.007060096267500
2008-11-181459.001482.001416.001423.004300062379800
2008-11-171442.001525.001425.001468.003150046309600
2008-11-141534.001535.001460.001482.005290079121500
2008-11-131394.001459.001381.001424.003810054464500
2008-11-121487.001493.001437.001474.005320078213500
2008-11-111599.001601.001517.001517.006410098973200
2008-11-101548.001630.001548.001601.005720091222400
2008-11-071502.001622.001481.001539.0089800139313500
2008-11-061500.001562.001490.001546.005530085044400
2008-11-051451.001590.001451.001590.0078600120621600
2008-11-041402.001437.001351.001433.006070085256200
2008-10-311333.001350.001238.001309.0097800127499300
2008-10-301300.001373.001257.001373.007340097092800
2008-10-291298.001298.001166.001261.00118200146051600
2008-10-281052.001122.001008.001122.00107700114024500
2008-10-271210.001229.001083.001085.00109000125585700
2008-10-241284.001290.001226.001235.00103400129282900
2008-10-231334.001347.001234.001265.00160700202226100
2008-10-221515.001540.001401.001434.006640096896700
2008-10-211648.001670.001590.001635.003860062755000
2008-10-201500.001580.001480.001580.0085100130330100
2008-10-171597.001641.001442.001471.0093300142274800
2008-10-161592.001592.001459.001509.0099000151032700
2008-10-151544.001644.001532.001624.00121200191694300
2008-10-141492.001494.001445.001494.0071000105541200
2008-10-101355.001376.001255.001294.00115200150060800
2008-10-091377.001515.001350.001454.006910099907900
2008-10-081450.001495.001372.001397.005750082212200
2008-10-071440.001560.001390.001511.0067400100121100
2008-10-061652.001672.001558.001580.003510056277000
2008-10-031689.001730.001651.001652.005540093108700
2008-10-021849.001850.001747.001749.004510080624400
2008-10-011821.001855.001806.001819.003270059715100
2008-09-301842.001849.001786.001802.005310096136400
2008-09-291968.001995.001872.001884.0054500104122500
2008-09-262015.002015.001927.001963.005080099538800
2008-09-251965.002000.001914.001997.004340085256000
2008-09-241960.002030.001922.002020.004650092255100
2008-09-222100.002105.001985.001988.0090300182953500
2008-09-192025.002095.002020.002085.0062700129054500
2008-09-182035.002095.002005.002065.003510071515500
2008-09-172165.002165.002065.002090.003630075874000
2008-09-162065.002100.002025.002045.003620074198000
2008-09-122200.002200.002135.002200.0070200153436000
2008-09-112155.002180.002115.002120.002810059992000
2008-09-102065.002195.002065.002195.0046700100012500
2008-09-092150.002170.002120.002145.003010064389500
2008-09-082090.002200.002090.002190.004330094077500
2008-09-052005.002085.002005.002070.002260046482000
2008-09-042130.002135.002085.002085.002200046159000
2008-09-032135.002155.002120.002135.002040043533500
2008-09-022185.002240.002115.002130.0047600103041000
2008-09-012200.002200.002155.002180.003420074467000
2008-08-292195.002195.002160.002195.002660058080000
2008-08-282125.002125.002105.002120.001700035947500
2008-08-272150.002150.002115.002115.00910019357000
2008-08-262150.002150.002120.002145.00880018737500
2008-08-252180.002195.002150.002165.002720059108500
2008-08-222130.002130.002090.002100.001230025888500
2008-08-212140.002155.002085.002100.003760079202000
2008-08-202130.002175.002130.002155.001400030085000
2008-08-192160.002175.002140.002155.002780059900500
2008-08-182190.002270.002190.002235.002130047691500
2008-08-152180.002210.002160.002185.004320094210000
2008-08-142175.002210.002165.002165.0047800104248500
2008-08-132245.002270.002210.002215.004280095183000
2008-08-122340.002340.002285.002285.0047300108984500
2008-08-112395.002445.002325.002355.0062500147543000
2008-08-082400.002455.002380.002420.003080074499000
2008-08-072465.002465.002365.002405.003650087596000
2008-08-062360.002470.002360.002470.0041500100597500
2008-08-052360.002425.002345.002355.0057400137692000
2008-08-042355.002385.002335.002335.002490058662000
2008-08-012380.002415.002340.002350.0043200101829000
2008-07-312375.002380.002320.002340.0053800126304500
2008-07-302320.002360.002300.002350.002350054902500
2008-07-292315.002325.002240.002265.004190095002500
2008-07-282335.002395.002335.002375.003950093238000
2008-07-252375.002395.002300.002360.0080700190054000
2008-07-242310.002390.002275.002335.0063900149296000
2008-07-232255.002305.002255.002290.0045300103659000
2008-07-222225.002310.002195.002240.003810084689500
2008-07-182215.002265.002185.002190.003180070466500
2008-07-172200.002240.002200.002215.002620058224000
2008-07-162175.002260.002175.002185.002700059270000
2008-07-152280.002285.002200.002215.0061200135923000
2008-07-142340.002405.002305.002310.0063400147633500
2008-07-112320.002370.002295.002340.0049600115913500
2008-07-102380.002395.002335.002360.003660086594500
2008-07-092430.002470.002385.002385.0067100162112500
2008-07-082445.002455.002420.002425.0068300166267000
2008-07-072365.002485.002365.002435.0064100156248000
2008-07-042315.002365.002315.002345.0078400183626000
2008-07-032340.002340.002275.002315.0052700121695000
2008-07-022350.002370.002315.002340.0078000182592500
2008-07-012320.002380.002315.002365.0062400147124000
2008-06-302320.002340.002265.002315.0063500147134500
2008-06-272280.002335.002255.002320.0077800179534000
2008-06-262305.002345.002285.002310.0047500109864000
2008-06-252290.002305.002220.002285.0050700115045000
2008-06-242245.002275.002235.002250.003000067538000
2008-06-232290.002320.002240.002265.0051000115821000
2008-06-202355.002380.002310.002320.0059900139770000
2008-06-192505.002505.002395.002395.0059800144426500
2008-06-182550.002565.002505.002525.0048700123217500
2008-06-172510.002585.002475.002550.0058500149108500
2008-06-162425.002530.002420.002515.0054300135011000
2008-06-132460.002480.002390.002425.0072400176086500
2008-06-122455.002490.002415.002490.0091800225356500
2008-06-112450.002460.002395.002415.003210077644000
2008-06-102435.002450.002405.002415.0061400149181500
2008-06-092475.002525.002475.002475.0056100140002500
2008-06-062580.002605.002575.002595.0040000103568500
2008-06-052490.002570.002485.002540.0049300125049000
2008-06-042465.002495.002420.002470.0060300148552000
2008-06-032525.002545.002440.002465.0058000142813000
2008-06-022530.002530.002455.002515.0056900141807000
2008-05-302515.002560.002490.002540.0056300142278500
2008-05-292495.002530.002450.002505.003340083221500
2008-05-282460.002500.002450.002485.0058000143919500
2008-05-272395.002485.002395.002480.003420083694500
2008-05-262405.002460.002400.002400.003660088564500
2008-05-232480.002590.002445.002485.0070100175410500
2008-05-222380.002575.002370.002510.00123200306361500
2008-05-212355.002400.002320.002365.0076800181402000
2008-05-202400.002440.002355.002395.0076600183938000
2008-05-192440.002445.002390.002420.0056400136446500
2008-05-162455.002470.002425.002450.0047100115201000
2008-05-152430.002475.002405.002430.00113300276233000
2008-05-142355.002410.002325.002395.00105800251186000
2008-05-132325.002390.002295.002360.0081200190641000
2008-05-122250.002325.002250.002290.0092600211489000
2008-05-092265.002300.002215.002250.00137400310885500
2008-05-082230.002280.002210.002225.0081000181245500
2008-05-072200.002285.002195.002285.00193900434288000
2008-05-022060.002145.002055.002145.0049800105360500
2008-05-012090.002090.002045.002045.003820078992000
2008-04-302090.002105.002065.002070.00149500311976000
2008-04-282020.002095.002020.002090.0074800154690500
2008-04-252005.002055.002005.002035.0088100179092000
2008-04-242060.002065.001992.002005.00156900317824900
2008-04-232080.002145.002080.002115.0078600165729500
2008-04-222110.002160.002095.002100.00104400221317000
2008-04-212195.002195.002130.002150.0056700122526500
2008-04-182190.002220.002090.002190.0069700151748000
2008-04-172150.002195.002130.002150.0050400108761000
2008-04-162090.002125.002080.002110.004110086305500
2008-04-152065.002125.002045.002095.0052900110317500
2008-04-142030.002125.002010.002075.0089600184199500
2008-04-112195.002200.002175.002190.0054500119443500
2008-04-102185.002230.002150.002155.0075800164100500
2008-04-092275.002325.002205.002210.0068600154063000
2008-04-082330.002345.002280.002295.00113400261987500
2008-04-072280.002320.002240.002290.0080600184160000
2008-04-042265.002275.002245.002275.0053000119887500
2008-04-032200.002255.002180.002250.00100200223833000
2008-04-022165.002235.002160.002225.0070300155168000
2008-04-012080.002150.002030.002140.00164300347714000
2008-03-312105.002150.002040.002090.00195500407607000
2008-03-282095.002120.002060.002085.00146100304932000
2008-03-272100.002105.002020.002030.0068800141240500
2008-03-262115.002115.001990.002085.00134000275277900
2008-03-252180.002190.002130.002170.00117600254435000
2008-03-242265.002265.002150.002185.00118300258850000
2008-03-212120.002245.002110.002245.0058500127992000
2008-03-192190.002215.002130.002160.0076700165477000
2008-03-182095.002125.002010.002070.00146000300454500
2008-03-172020.002105.001995.002060.00194000398138200
2008-03-142320.002345.002210.002240.00151200342318500
2008-03-132335.002365.002300.002340.0081800191013000
2008-03-122360.002365.002300.002310.0075000174926000
2008-03-112260.002260.002210.002240.0078300174655000
2008-03-102300.002325.002240.002275.0096600220817500
2008-03-072295.002320.002250.002285.0071900164765500
2008-03-062255.002340.002255.002315.0074400171779500
2008-03-052200.002300.002200.002215.00116000259305500
2008-03-042255.002265.002200.002200.00106700237278500
2008-03-032310.002320.002225.002265.0092200209737000
2008-02-292440.002455.002380.002390.0085400205233500
2008-02-282460.002480.002420.002435.0084900207574500
2008-02-272470.002505.002455.002460.0083100205787500
2008-02-262495.002520.002445.002450.00151100373912000
2008-02-252435.002435.002375.002435.00175500424423500
2008-02-222295.002380.002295.002325.00111400258907000
2008-02-212270.002345.002255.002335.00145900335599500
2008-02-202300.002360.002245.002260.00155300357259500
2008-02-192400.002415.002300.002335.00196200460514000
2008-02-182470.002535.002430.002450.00110300272538500
2008-02-152540.002540.002485.002510.00114400287513000
2008-02-142475.002535.002450.002535.0099600249881000
2008-02-132385.002470.002385.002410.0086000209684500
2008-02-122420.002420.002345.002385.0087500209190500
2008-02-082355.002440.002355.002405.0075100180351000
2008-02-072445.002445.002355.002395.0083600199852500
2008-02-062430.002460.002335.002405.00111800270062500
2008-02-052445.002470.002410.002435.0072000175559000
2008-02-042400.002485.002385.002405.0085300206150500
2008-02-012340.002385.002270.002290.0087200201471000
2008-01-312250.002340.002155.002335.0091700208045500
2008-01-302290.002325.002230.002265.0094800215749500
2008-01-292255.002295.002190.002250.0085300191558500
2008-01-282205.002245.002170.002195.0086000189771500
2008-01-252085.002245.002085.002245.00121700263303500
2008-01-241994.002025.001971.002005.0058800117690600
2008-01-231896.001956.001885.001904.005050096860300
2008-01-221931.001983.001855.001864.0063100119288700
2008-01-212035.002040.001953.001960.0077900154431800
2008-01-181990.002075.001950.002075.00118900241359900
2008-01-171953.002045.001933.002025.00103100204196500
2008-01-161950.002025.001909.001923.00117800227652100
2008-01-152095.002155.002010.002020.00109800225913500
2008-01-112200.002240.002145.002145.0080600175745500
2008-01-102255.002305.002155.002160.00115300252059000
2008-01-092190.002265.002145.002255.0091400201704500
2008-01-082150.002200.002125.002190.00119800259969000
2008-01-072200.002300.002190.002225.00100800224135500
2008-01-042330.002360.002230.002245.0047500108079000

   ※ 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。 

Twitter