[8566 東証1部] リコーリース 日足 時系列データ (2013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 
2013-12-303100.003140.003080.003115.0055400172533500
2013-12-273060.003100.003035.003095.0051500158426000
2013-12-262963.003070.002963.003060.0043600132562400
2013-12-252997.002999.002950.002962.0062400185536600
2013-12-243010.003030.002973.002985.0052600157778900
2013-12-202991.003030.002982.003025.0049900150353100
2013-12-193050.003050.003000.003010.0050700153241500
2013-12-182993.003040.002985.003030.0059500179593700
2013-12-172987.003025.002978.002994.0048600145753600
2013-12-163010.003015.002986.002987.0034300102940000
2013-12-133000.003040.002953.003005.00102300306852900
2013-12-123035.003040.003005.003025.002800084675500
2013-12-113090.003090.003030.003050.002860087445000
2013-12-103100.003105.003075.003090.0041000126771000
2013-12-093070.003110.003070.003095.003120096390500
2013-12-063030.003055.003010.003045.0034700105220000
2013-12-053060.003100.003045.003050.0041600127777000
2013-12-043060.003090.003040.003055.0052800161840000
2013-12-033110.003110.003065.003085.0061900191434000
2013-12-023085.003110.003080.003100.0065000201226500
2013-11-293045.003070.003025.003050.0037200113511000
2013-11-283030.003060.003025.003045.003240098568000
2013-11-273040.003055.002983.002991.0069000207996000
2013-11-263100.003100.003010.003065.00107000326587500
2013-11-253070.003125.003050.003120.00122400379137000
2013-11-223040.003070.003020.003045.0085100259577500
2013-11-213015.003045.003000.003020.0079900241618500
2013-11-202964.003015.002964.003005.00107700322772700
2013-11-192932.002986.002890.002975.00126900374357500
2013-11-182896.002948.002890.002924.0085000248463000
2013-11-152845.002894.002845.002867.00115400331306700
2013-11-142819.002833.002785.002799.0084500237542200
2013-11-132846.002867.002793.002801.0079300223987700
2013-11-122843.002860.002813.002846.0064100182390000
2013-11-112845.002850.002810.002842.003240091808600
2013-11-082800.002827.002786.002818.003280092147400
2013-11-072845.002857.002822.002843.0051800147339800
2013-11-062780.002860.002780.002845.0054200153241100
2013-11-052762.002798.002747.002788.0042300117714400
2013-11-012800.002805.002725.002739.0069800191992500
2013-10-312789.002820.002766.002803.0061500172022100
2013-10-302799.002833.002785.002791.0063700178799800
2013-10-292768.002791.002760.002761.0050500140216400
2013-10-282854.002865.002757.002759.0091800256658700
2013-10-252791.002846.002768.002829.0080400225983800
2013-10-242672.002800.002670.002790.0064400177066700
2013-10-232711.002752.002677.002684.00132200357865000
2013-10-222765.002781.002732.002734.002530069862400
2013-10-212731.002744.002721.002744.002030055488600
2013-10-182715.002740.002710.002710.00820022311300
2013-10-172745.002749.002702.002716.001970053633500
2013-10-162740.002740.002700.002704.001270034463000
2013-10-152725.002747.002725.002740.001420038871400
2013-10-112699.002741.002683.002735.0044000119665100
2013-10-102709.002710.002650.002670.002150057522900
2013-10-092624.002710.002607.002708.002180058035800
2013-10-082590.002646.002590.002639.001190031217000
2013-10-072668.002668.002595.002614.002430063571500
2013-10-042638.002687.002620.002670.002630069948700
2013-10-032700.002735.002665.002688.002200059111000
2013-10-022779.002785.002680.002695.0045400123211500
2013-10-012741.002775.002727.002759.002210060868700
2013-09-302785.002785.002724.002741.002990082093500
2013-09-272837.002840.002791.002808.001210034014400
2013-09-262781.002835.002746.002832.002540070885800
2013-09-252878.002878.002828.002852.0067300192418200
2013-09-242790.002852.002777.002828.0058100163717100
2013-09-202799.002820.002783.002804.002320064979800
2013-09-192753.002789.002745.002784.0064200177696400
2013-09-182695.002753.002695.002706.0041400112737900
2013-09-172710.002724.002697.002708.002720073740000
2013-09-132706.002744.002667.002698.0062000167671500
2013-09-122703.002705.002643.002666.0042100112350800
2013-09-112711.002726.002670.002697.0060900164107800
2013-09-102573.002696.002573.002694.0072800192672200
2013-09-092560.002587.002517.002530.0045500115785100
2013-09-062564.002564.002496.002511.001910048080500
2013-09-052542.002564.002522.002541.002090053243600
2013-09-042506.002559.002495.002530.0088100222897900
2013-09-032509.002545.002473.002506.0066600167281900
2013-09-022444.002509.002439.002492.0053300132706800
2013-08-302499.002500.002423.002423.0050800124565000
2013-08-292500.002525.002439.002466.0071300175695900
2013-08-282581.002582.002493.002494.0061100153467000
2013-08-272673.002673.002605.002610.0039700104264300
2013-08-262686.002696.002669.002672.001990053337100
2013-08-232660.002699.002651.002683.002380063762300
2013-08-222654.002654.002616.002648.002790073392500
2013-08-212636.002665.002617.002654.002640069696500
2013-08-202681.002681.002630.002636.0038100100967100
2013-08-192653.002696.002636.002681.002630070286500
2013-08-162651.002682.002612.002637.0043000113710000
2013-08-152685.002705.002651.002651.003560095129800
2013-08-142670.002713.002653.002694.003250087202400
2013-08-132628.002682.002601.002670.0061500161623500
2013-08-122627.002652.002600.002627.0042100110395200
2013-08-092697.002714.002645.002658.0067300179443500
2013-08-082735.002768.002697.002700.002340063907700
2013-08-072731.002776.002711.002742.0054100148750800
2013-08-062762.002802.002737.002789.0064900179531200
2013-08-052744.002791.002730.002777.003170087657700
2013-08-022740.002766.002729.002750.0056100154108500
2013-08-012695.002733.002670.002728.002470066804000
2013-07-312670.002737.002661.002694.0064100173388800
2013-07-302598.002701.002598.002690.0052100138488200
2013-07-292653.002670.002593.002597.0068100179106800
2013-07-262715.002750.002670.002690.0083500226185700
2013-07-252886.002890.002735.002745.00139800390956800
2013-07-242853.002884.002827.002879.0056500161698400
2013-07-232868.002900.002820.002858.0035000100540800
2013-07-222842.002883.002820.002876.0065800187365100
2013-07-192889.002889.002803.002828.0060200170497100
2013-07-182887.002889.002842.002863.002770079458200
2013-07-172875.002891.002851.002885.002110060614000
2013-07-162883.002898.002851.002875.0040400115973100
2013-07-122883.002904.002858.002871.003180091453200
2013-07-112883.002900.002827.002881.0035400101507100
2013-07-102892.002918.002860.002884.003390097862900
2013-07-092898.002930.002855.002878.003350096638300
2013-07-082904.002937.002852.002852.0054700158323500
2013-07-052881.002900.002849.002883.0039200112692100
2013-07-042814.002904.002814.002880.0062500179219300
2013-07-032797.002835.002770.002813.0088600248676000
2013-07-022750.002795.002740.002790.0092300255388700
2013-07-012722.002723.002604.002684.0060900162546900
2013-06-282520.002656.002520.002651.00121200314649600
2013-06-272407.002501.002349.002501.0080400196264100
2013-06-262447.002495.002399.002404.0086100210876100
2013-06-252445.002516.002421.002455.0097600239921900
2013-06-242401.002524.002400.002447.00126600312201900
2013-06-212351.002383.002302.002354.00137500321366600
2013-06-202492.002493.002398.002402.0094400229635200
2013-06-192517.002539.002482.002512.0063300158538300
2013-06-182531.002567.002470.002480.0045900114289700
2013-06-172425.002530.002425.002524.0049000122054800
2013-06-142500.002524.002419.002421.0087700217019700
2013-06-132484.002484.002394.002403.0076600185776200
2013-06-122512.002525.002483.002500.00114100285538900
2013-06-112651.002688.002576.002586.0075900199390100
2013-06-102699.002725.002630.002650.0092900247622900
2013-06-072508.002647.002507.002599.0064300165513800
2013-06-062608.002699.002580.002582.0060400158920300
2013-06-052805.002830.002655.002657.00108800297395900
2013-06-042667.002846.002639.002838.00101200278592000
2013-06-032750.002767.002662.002666.0079300214850300
2013-05-312852.002897.002793.002808.0045500128404700
2013-05-302900.002910.002808.002827.0051400146546500
2013-05-292970.002972.002893.002947.0057600169212700
2013-05-282875.002919.002820.002892.0051400147344600
2013-05-272930.002972.002880.002902.0078400229066400
2013-05-243050.003150.002952.003015.00113100344798900
2013-05-233175.003240.003000.003010.00157600490078000
2013-05-223220.003225.003135.003170.0069700221312000
2013-05-213335.003350.003150.003170.00154100500712000
2013-05-203465.003490.003325.003375.00208000707033500
2013-05-173035.003340.002985.003255.004333001385977600
2013-05-162884.002914.002753.002839.00142300403030500
2013-05-153080.003090.002912.002924.00102400306133800
2013-05-143080.003090.003025.003080.0070600216766000
2013-05-133020.003085.002999.003085.00108400329687400
2013-05-103005.003025.002950.003015.0080800242041900
2013-05-092996.003020.002956.002977.0053500159772500
2013-05-083050.003100.002950.002968.00118900359297400
2013-05-073000.003050.002995.003040.0044200133577900
2013-05-023005.003020.002970.002989.0050700151785400
2013-05-013010.003055.002970.003045.0048900147890400
2013-04-303025.003050.002985.002995.00100000301016900
2013-04-263185.003190.003055.003075.0083000258267000
2013-04-253195.003195.003140.003175.0057500182458500
2013-04-243095.003190.003080.003175.00100700317328000
2013-04-233050.003090.003025.003070.0066400203368500
2013-04-223050.003125.003045.003090.0049700153669000
2013-04-193090.003090.002991.003015.0052000157435600
2013-04-183060.003110.003005.003075.00100600309504500
2013-04-172952.003100.002952.003095.0053300161785000
2013-04-162930.002984.002880.002950.0062100182692000
2013-04-153070.003070.002960.002980.0065900197920600
2013-04-123075.003090.003005.003080.0074900229035000
2013-04-113055.003090.002995.003075.0073600224030700
2013-04-103040.003125.002983.003045.00122800373671000
2013-04-093115.003180.003000.003040.00162500499651000
2013-04-082689.003025.002688.003015.00256700729362100
2013-04-052615.002675.002586.002610.00137300360231200
2013-04-042468.002545.002395.002545.00107300265441400
2013-04-032405.002483.002405.002480.0069600170635700
2013-04-022425.002460.002376.002412.00132800321491300
2013-04-012556.002556.002449.002449.0055400138409100
2013-03-292599.002608.002532.002562.0058500150000900
2013-03-282660.002660.002591.002614.0055600145651100
2013-03-272603.002661.002588.002657.00186000487462400
2013-03-262617.002640.002592.002606.003934001029429600
2013-03-252621.002664.002606.002623.00167600440650900
2013-03-222622.002660.002581.002596.00104800274540800
2013-03-212639.002677.002617.002649.00125800332962200
2013-03-192640.002640.002593.002612.0090600237075300
2013-03-182680.002686.002610.002613.00101200268319200
2013-03-152637.002663.002608.002644.0090200238400100
2013-03-142604.002640.002598.002606.0072000188059500
2013-03-132565.002617.002565.002587.0057400148665200
2013-03-122600.002617.002568.002585.0078200202692600
2013-03-112579.002608.002553.002588.0064200165820800
2013-03-082519.002567.002515.002536.00120900306361600
2013-03-072610.002626.002496.002496.00176600447510000
2013-03-062650.002680.002600.002609.0090200236191700
2013-03-052698.002698.002626.002642.0061300163029500
2013-03-042598.002662.002582.002651.00107100282168800
2013-03-012483.002575.002481.002561.00103300262230600
2013-02-282424.002489.002421.002483.00105100259266600
2013-02-272400.002426.002387.002403.0096200231233300
2013-02-262366.002399.002340.002373.00119700282686300
2013-02-252416.002425.002370.002381.0084000200875600
2013-02-222395.002397.002352.002379.00111300263896800
2013-02-212363.002400.002360.002387.0082300195778600
2013-02-202355.002370.002315.002353.0078300183606500
2013-02-192332.002382.002305.002312.0064100149640600
2013-02-182300.002372.002300.002323.0059500139208800
2013-02-152310.002320.002250.002274.0085100193540100
2013-02-142375.002387.002315.002318.0090000210246600
2013-02-132463.002468.002379.002392.0060900147158700
2013-02-122448.002495.002441.002476.0080200197559400
2013-02-082483.002484.002388.002399.00128400310553600
2013-02-072517.002537.002468.002485.0090200224990600
2013-02-062519.002543.002503.002522.0092300232784100
2013-02-052544.002553.002471.002473.00127500319338800
2013-02-042551.002589.002534.002564.0070300179830400
2013-02-012514.002555.002511.002535.0076300193307000
2013-01-312450.002520.002445.002510.0087200216924700
2013-01-302379.002466.002374.002453.0091300221934500
2013-01-292373.002388.002358.002371.0085400202595400
2013-01-282380.002392.002325.002376.0089900213024800
2013-01-252260.002320.002260.002315.00111000255105800
2013-01-242229.002261.002218.002259.0048100107727700
2013-01-232215.002253.002214.002234.00114600255465600
2013-01-222183.002230.002170.002214.00116100255959000
2013-01-212154.002176.002131.002169.0052100112570600
2013-01-182140.002159.002105.002127.0064200136375700
2013-01-172147.002161.002064.002103.00114800241514500
2013-01-162185.002192.002147.002149.0048600105452900
2013-01-152200.002228.002177.002184.00117100257144400
2013-01-112200.002215.002172.002186.003700080974300
2013-01-102215.002215.002170.002177.004400096179200
2013-01-092176.002240.002160.002197.003870085154200
2013-01-082240.002255.002183.002200.0079900177149600
2013-01-072280.002298.002241.002251.0051800117835800
2013-01-042227.002250.002200.002244.003770084129900

   ※ 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