[8566 東証1部] リコーリース 日足 時系列データ (2011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 
2011-12-301700.001724.001694.001721.001820031120000
2011-12-291692.001704.001682.001699.001340022670700
2011-12-281680.001694.001678.001692.00820013824000
2011-12-271691.001693.001677.001677.001320022244900
2011-12-261706.001706.001694.001696.00990016825900
2011-12-221719.001719.001693.001703.003660062495800
2011-12-211689.001704.001677.001704.002160036545300
2011-12-201676.001685.001666.001668.002730045691900
2011-12-191688.001691.001661.001672.003090051780900
2011-12-161701.001712.001686.001687.002910049320400
2011-12-151737.001743.001702.001708.003010051635500
2011-12-141707.001755.001707.001748.003430059545300
2011-12-131694.001726.001694.001711.002240038316300
2011-12-121718.001742.001710.001727.002700046667700
2011-12-091683.001714.001683.001706.005290089545600
2011-12-081742.001742.001706.001723.003290056576900
2011-12-071749.001749.001707.001743.004920084859400
2011-12-061755.001763.001744.001744.001760030849400
2011-12-051748.001765.001740.001756.001780031254600
2011-12-021751.001755.001733.001737.001220021235500
2011-12-011790.001795.001736.001738.002480043804200
2011-11-301750.001782.001741.001782.002810049586600
2011-11-291724.001759.001721.001753.003600062759500
2011-11-281709.001725.001680.001720.001900032562600
2011-11-251662.001709.001657.001691.004350073134100
2011-11-241680.001680.001653.001653.001970032787100
2011-11-221674.001695.001671.001690.001620027220900
2011-11-211687.001699.001678.001680.001100018559800
2011-11-181682.001701.001676.001701.002130035913500
2011-11-171700.001701.001664.001693.002230037639000
2011-11-161700.001715.001675.001679.004720080027500
2011-11-151681.001703.001673.001698.002690045588600
2011-11-141684.001688.001669.001683.00820013773700
2011-11-111671.001678.001653.001663.001530025430400
2011-11-101666.001674.001654.001673.002690044744100
2011-11-091670.001706.001670.001706.002910049239300
2011-11-081665.001675.001643.001655.003180052675500
2011-11-071680.001680.001670.001678.001240020765700
2011-11-041670.001705.001660.001697.002620044203900
2011-11-021680.001680.001651.001657.002250037413900
2011-11-011703.001719.001691.001696.003050051986800
2011-10-311745.001751.001710.001732.002520043643000
2011-10-281750.001757.001728.001751.004210073609900
2011-10-271697.001741.001690.001727.004670080211800
2011-10-261699.001713.001688.001695.005210088538300
2011-10-251698.001778.001676.001703.0092900159921200
2011-10-241688.001692.001664.001681.002300038565300
2011-10-211697.001697.001671.001675.001520025531600
2011-10-201701.001709.001680.001691.003070051971100
2011-10-191715.001730.001699.001715.004620079203300
2011-10-181664.001693.001663.001686.003220054099900
2011-10-171671.001690.001664.001683.002200036948000
2011-10-141672.001681.001649.001661.0064500107157100
2011-10-131713.001714.001681.001690.002980050645400
2011-10-121680.001708.001672.001703.001550026301500
2011-10-111671.001695.001665.001695.001460024590500
2011-10-071643.001687.001643.001661.001770029441700
2011-10-061638.001658.001629.001643.003580058681000
2011-10-051692.001697.001630.001636.002480040977300
2011-10-041691.001692.001656.001687.002550042920900
2011-10-031697.001710.001671.001703.002110035654100
2011-09-301731.001747.001689.001731.004180071975900
2011-09-291639.001737.001630.001731.0067200113466400
2011-09-281586.001646.001585.001646.005700092152900
2011-09-271587.001599.001562.001581.005010079095400
2011-09-261600.001600.001556.001557.003040047839700
2011-09-221604.001611.001590.001600.003000047909400
2011-09-211607.001618.001603.001605.002650042625600
2011-09-201636.001636.001607.001607.004970080144800
2011-09-161629.001642.001613.001642.004290069883100
2011-09-151639.001644.001607.001619.001980032154800
2011-09-141642.001660.001605.001610.003340054387500
2011-09-131625.001641.001617.001629.003400055404300
2011-09-121610.001622.001610.001616.002840045819200
2011-09-091611.001643.001611.001620.004590074390300
2011-09-081645.001658.001616.001620.004630075486900
2011-09-071645.001662.001624.001634.004630075729500
2011-09-061656.001657.001616.001624.005460089086400
2011-09-051680.001681.001654.001658.002440040591500
2011-09-021727.001727.001690.001691.003840065252400
2011-09-011747.001755.001724.001736.002640045892000
2011-08-311740.001743.001706.001729.002240038560000
2011-08-301728.001745.001725.001736.003440059666900
2011-08-291700.001721.001689.001712.002740046632200
2011-08-261695.001702.001680.001695.002120035898600
2011-08-251700.001724.001693.001693.002350040125500
2011-08-241718.001721.001665.001673.003260054933300
2011-08-231703.001733.001685.001706.002950050246800
2011-08-221730.001748.001701.001703.002350040476500
2011-08-191751.001765.001731.001735.001790031275800
2011-08-181820.001820.001781.001789.001500026983700
2011-08-171778.001816.001767.001810.002340042058600
2011-08-161779.001785.001766.001780.003330059168200
2011-08-151760.001772.001744.001766.002460043303000
2011-08-121745.001759.001713.001725.002390041406200
2011-08-111686.001735.001686.001734.002180037346300
2011-08-101740.001750.001718.001726.003910067664700
2011-08-091675.001709.001631.001706.003570059618000
2011-08-081750.001752.001718.001719.002970051437900
2011-08-051800.001807.001767.001784.003870068929300
2011-08-041822.001848.001810.001829.002430044536000
2011-08-031831.001839.001817.001830.003010054969500
2011-08-021860.001863.001842.001850.002480045867700
2011-08-011840.001895.001840.001871.003700069393200
2011-07-291846.001870.001845.001851.001980036819800
2011-07-281876.001881.001854.001861.002450045691600
2011-07-271904.001914.001875.001903.003060058234400
2011-07-261909.001930.001908.001919.002560049197100
2011-07-251910.001928.001894.001902.004940094121700
2011-07-221829.001907.001828.001898.0075100141168600
2011-07-211811.001821.001804.001817.002140038807200
2011-07-201807.001819.001800.001801.003160057113900
2011-07-191840.001848.001799.001802.004550082702600
2011-07-151833.001852.001829.001841.002690049504500
2011-07-141870.001876.001837.001842.001950036131900
2011-07-131836.001880.001836.001875.002530047226900
2011-07-121831.001863.001822.001846.005020092607500
2011-07-111893.001902.001843.001849.0057000106359700
2011-07-081919.001920.001900.001902.003550067813300
2011-07-071905.001917.001895.001913.003230061549700
2011-07-061898.001906.001860.001906.0063700120388600
2011-07-051869.001892.001858.001886.003450064953700
2011-07-041861.001883.001851.001868.003940073657700
2011-07-011809.001835.001808.001834.0059900109334600
2011-06-301770.001795.001754.001793.004400078089000
2011-06-291765.001765.001744.001758.002270039861600
2011-06-281708.001744.001708.001735.003310057318500
2011-06-271677.001707.001673.001693.003850065233300
2011-06-241682.001690.001673.001680.002710045600700
2011-06-231677.001685.001667.001676.001680028187300
2011-06-221652.001684.001652.001678.002800046892700
2011-06-211641.001656.001631.001645.003170052049700
2011-06-201641.001652.001630.001632.001570025724800
2011-06-171658.001658.001620.001625.005090083011600
2011-06-161667.001680.001656.001656.002290038121700
2011-06-151675.001676.001664.001675.002760046130700
2011-06-141634.001673.001633.001662.003990066129200
2011-06-131624.001630.001612.001624.003920063646300
2011-06-101659.001676.001641.001646.00114000188696000
2011-06-091680.001680.001654.001665.004630077047800
2011-06-081692.001701.001673.001683.004040068092200
2011-06-071667.001705.001661.001705.005900099641700
2011-06-061683.001689.001663.001671.002850047637300
2011-06-031700.001708.001682.001682.005560094041300
2011-06-021725.001732.001694.001702.005350091360200
2011-06-011751.001751.001721.001741.004150072103800
2011-05-311730.001751.001730.001740.0061200106455800
2011-05-301729.001737.001719.001737.003870066990100
2011-05-271726.001742.001717.001728.005390093377100
2011-05-261709.001728.001709.001728.003960068198600
2011-05-251712.001721.001685.001707.002730046516300
2011-05-241690.001710.001679.001710.004300072936600
2011-05-231717.001718.001685.001695.004090069461400
2011-05-201746.001752.001718.001718.004910084974100
2011-05-191757.001763.001747.001751.004150072729200
2011-05-181722.001765.001718.001757.0080400140507700
2011-05-171727.001742.001716.001732.0071300123418700
2011-05-161750.001758.001733.001734.0067000116877800
2011-05-131783.001785.001748.001762.0057500101423200
2011-05-121799.001805.001778.001781.003720066475600
2011-05-111804.001812.001797.001799.0055500100245000
2011-05-101802.001810.001778.001798.0056300101123100
2011-05-091830.001830.001802.001811.003560064403400
2011-05-061826.001826.001802.001815.004020072956000
2011-05-021811.001838.001806.001828.0085400155561900
2011-04-281806.001815.001780.001806.0084800152615600
2011-04-271870.001871.001804.001804.00119700218925300
2011-04-261847.001872.001818.001864.0063000116082400
2011-04-251858.001861.001835.001843.003610066703300
2011-04-221830.001856.001823.001841.002890053238300
2011-04-211848.001848.001826.001834.003770069204500
2011-04-201808.001849.001808.001827.003560065181700
2011-04-191812.001824.001800.001808.003640065887100
2011-04-181841.001848.001817.001825.003130057302200
2011-04-151851.001856.001831.001841.003700068158200
2011-04-141840.001867.001838.001861.0054500100963300
2011-04-131818.001852.001811.001851.0070500129042100
2011-04-121851.001852.001826.001835.004040074265100
2011-04-111870.001897.001861.001878.003680069175300
2011-04-081828.001889.001828.001879.0056700105758700
2011-04-071851.001873.001842.001847.004940091768100
2011-04-061900.001900.001840.001852.0065200121043100
2011-04-051916.001920.001865.001898.00106200201181500
2011-04-041967.001981.001911.001933.004840093642600
2011-04-012002.002015.001961.001966.0054600108565000
2011-03-312010.002028.001975.002028.003600071982300
2011-03-301958.001995.001923.001992.0065500128362000
2011-03-291918.001980.001896.001965.00111700215612800
2011-03-281898.001936.001885.001933.00379100722065200
2011-03-251903.001923.001889.001889.00104000197889900
2011-03-241929.001945.001895.001914.0057600110522200
2011-03-231939.001980.001890.001918.0052300100256500
2011-03-221886.001938.001871.001925.0063400121162800
2011-03-181718.001821.001718.001796.0065200115703200
2011-03-171680.001778.001640.001714.0079500135296700
2011-03-161676.001779.001663.001741.0095600163162100
2011-03-151800.001813.001511.001649.00107300181967900
2011-03-141840.001898.001758.001817.0077800143304500
2011-03-112140.002158.002101.002101.00118700252735800
2011-03-102208.002220.002159.002168.0099200215621100
2011-03-092212.002239.002212.002221.0084000186991900
2011-03-082192.002220.002183.002198.0052800116262700
2011-03-072220.002220.002170.002186.004500098264800
2011-03-042229.002229.002193.002205.003160069812900
2011-03-032175.002209.002175.002192.003270071537200
2011-03-022225.002226.002175.002175.004160091433000
2011-03-012220.002258.002220.002231.004390098322700
2011-02-282172.002238.002156.002217.0074200163230000
2011-02-252162.002202.002140.002161.00162900352234900
2011-02-242206.002222.002136.002154.00141100306826800
2011-02-232250.002256.002203.002208.00120700268921900
2011-02-222321.002322.002269.002269.0061200140004000
2011-02-212343.002343.002316.002330.0080800188008300
2011-02-182368.002369.002336.002344.0091400214470900
2011-02-172390.002404.002365.002374.0084200200666600
2011-02-162382.002406.002368.002388.0056500134827100
2011-02-152410.002411.002361.002378.0068600163111800
2011-02-142360.002433.002360.002416.0068300164214000
2011-02-102345.002378.002345.002353.003490082245400
2011-02-092390.002394.002339.002345.004030095059800
2011-02-082398.002411.002375.002375.003440082090800
2011-02-072425.002428.002385.002398.003210077302000
2011-02-042418.002432.002403.002412.002660064309500
2011-02-032380.002409.002353.002401.003890093176100
2011-02-022335.002410.002335.002386.0057400137042900
2011-02-012326.002353.002309.002334.0047800111281500
2011-01-312327.002372.002302.002325.0054500127367200
2011-01-282370.002370.002300.002352.0061700144202900
2011-01-272355.002415.002355.002370.0049400118053000
2011-01-262400.002412.002374.002374.003790090792600
2011-01-252386.002429.002365.002418.003350080701700
2011-01-242348.002383.002325.002374.0047400111930900
2011-01-212361.002399.002327.002347.0068100160801800
2011-01-202382.002400.002360.002360.0049000116547800
2011-01-192395.002427.002380.002394.0050700121282500
2011-01-182388.002425.002369.002394.003020072506400
2011-01-172413.002433.002391.002391.0045600109875600
2011-01-142407.002434.002396.002407.0052200126076500
2011-01-132384.002417.002384.002407.003450082748800
2011-01-122380.002439.002377.002381.0043900105374300
2011-01-112397.002399.002368.002379.004090097396400
2011-01-072390.002405.002370.002382.003660087481100
2011-01-062380.002411.002332.002380.0078400187180700
2011-01-052345.002415.002334.002378.0083100197921000
2011-01-042270.002355.002269.002344.0087300203405400

   ※ 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