[8566 東証1部] リコーリース 日足 時系列データ (2014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 
2014-12-303145.003145.003115.003115.001120035061500
2014-12-293150.003170.003095.003130.002670083706000
2014-12-263110.003150.003110.003130.002010062859500
2014-12-253110.003120.003090.003115.002680083320000
2014-12-243110.003140.003080.003095.0034400106738000
2014-12-223050.003085.003035.003080.0033900103832500
2014-12-193045.003050.003010.003030.002910088136000
2014-12-182959.003010.002955.002978.0049500147694800
2014-12-172890.002930.002876.002904.0043300125559100
2014-12-162961.002968.002880.002883.0073200212674500
2014-12-153005.003030.002980.002987.0040400121340500
2014-12-123005.003045.003005.003015.00121100365298000
2014-12-113025.003055.003000.003045.0033400101062500
2014-12-103115.003115.003050.003060.0039900122587500
2014-12-093150.003160.003125.003125.001820057172000
2014-12-083175.003190.003150.003155.002240070981000
2014-12-053155.003185.003120.003170.0038600121942500
2014-12-043120.003185.003120.003160.0035600112353500
2014-12-033180.003210.003115.003120.0056600178285000
2014-12-023200.003200.003145.003165.002990094986000
2014-12-013120.003180.003120.003180.0045700144666500
2014-11-283145.003145.003110.003115.003000093677000
2014-11-273110.003155.003110.003115.0034400107702000
2014-11-263100.003145.003075.003110.0033500104345500
2014-11-253175.003180.003075.003095.0047100147179500
2014-11-213085.003125.003050.003115.0042100130492000
2014-11-203145.003145.003070.003075.002470076569500
2014-11-193130.003150.003100.003115.002230069632000
2014-11-183025.003125.003025.003115.0059200183050000
2014-11-173065.003075.003010.003015.0043600132311500
2014-11-143100.003120.003060.003085.0081000250168000
2014-11-133065.003080.003045.003070.0061000186863500
2014-11-123105.003130.003065.003065.0064200198608000
2014-11-113135.003135.003060.003090.003150097445000
2014-11-103120.003145.003070.003120.002710084470500
2014-11-073140.003170.003115.003125.002970093165500
2014-11-063215.003220.003120.003135.0052100165198000
2014-11-053190.003225.003170.003210.0063500203039000
2014-11-043205.003220.003150.003190.00147700471995500
2014-10-312887.003085.002883.003075.00138100413677700
2014-10-302900.002901.002835.002841.00160900460082000
2014-10-292880.002909.002873.002907.003270094803200
2014-10-282819.002867.002816.002865.0041400118057000
2014-10-272800.002828.002789.002819.0048200135427500
2014-10-242791.002824.002766.002783.00105600294678700
2014-10-232785.002795.002711.002741.00133600367624500
2014-10-222801.002867.002801.002811.0086900246139900
2014-10-212821.002827.002739.002785.0094200262840800
2014-10-202773.002828.002763.002821.003310092863600
2014-10-172800.002833.002722.002723.0068400189253200
2014-10-162788.002811.002772.002786.0042300117871800
2014-10-152844.002849.002812.002831.002470069891200
2014-10-142810.002843.002800.002812.0039500111253100
2014-10-102902.002907.002834.002848.00101000290336800
2014-10-093000.003040.002972.002980.0071800214902900
2014-10-082960.003020.002960.002987.0092300275829400
2014-10-072986.003080.002986.003025.0071100216292000
2014-10-062975.003015.002958.002963.0058800174926700
2014-10-032922.003015.002922.002975.0067700201887600
2014-10-023005.003010.002902.002915.0075700223197500
2014-10-013050.003060.003000.003040.0043800132888000
2014-09-303095.003095.003020.003055.0034600105588000
2014-09-293075.003110.003065.003085.002850087969500
2014-09-263085.003115.003055.003070.0045200139365000
2014-09-253140.003170.003095.003170.0075900237907000
2014-09-243075.003110.003060.003095.0040500125043500
2014-09-223100.003100.003060.003075.001990061179500
2014-09-193050.003115.003040.003090.0036300112028000
2014-09-183060.003080.003015.003025.0056500171846500
2014-09-173140.003145.003080.003080.003030093942000
2014-09-163110.003130.003100.003130.0040100125024500
2014-09-123140.003140.003085.003095.0049500154525500
2014-09-113105.003145.003095.003125.0052000162568500
2014-09-103045.003080.003045.003070.002090064078000
2014-09-093105.003110.003075.003085.002960091584000
2014-09-083080.003090.003050.003075.0032800100838000
2014-09-053055.003065.003025.003045.003210097743500
2014-09-043085.003090.003020.003025.0044400134680500
2014-09-033145.003165.003075.003095.0045600141417000
2014-09-023035.003140.003020.003125.0092800287412000
2014-09-013010.003040.002988.003030.0041000123908400
2014-08-292994.003025.002981.003005.0060800182344200
2014-08-283010.003035.002995.003025.0058100175366800
2014-08-272950.003005.002950.003005.0035500106154200
2014-08-262992.002993.002953.002958.002200065411000
2014-08-252994.002994.002961.002982.002050060930700
2014-08-223010.003035.002960.002964.0050000149739400
2014-08-212983.003025.002963.003025.0062200187112800
2014-08-202963.002974.002950.002962.0061600182240200
2014-08-192907.002950.002895.002949.0047300138492300
2014-08-182891.002905.002875.002878.0043100124363000
2014-08-152921.002921.002887.002891.0040400117200100
2014-08-142937.002937.002893.002916.0053000154408100
2014-08-132913.002935.002891.002928.0065300190436600
2014-08-122937.002960.002912.002934.0044400130389800
2014-08-112910.002976.002903.002940.0076500225008400
2014-08-082965.002966.002887.002893.0065300190391200
2014-08-072934.003005.002934.003000.0062900186803900
2014-08-062945.002952.002918.002945.0060900178850300
2014-08-053050.003050.002921.002927.0063300188331700
2014-08-043005.003065.002974.003050.0075800229957400
2014-08-012972.002995.002947.002990.0049100146194600
2014-07-313030.003035.002991.002996.0059600179245000
2014-07-303020.003035.002995.002998.0051100153520100
2014-07-292995.003050.002991.003040.0039800120663100
2014-07-283050.003055.003015.003015.0038800117489500
2014-07-253005.003050.003005.003045.0074200224903000
2014-07-243030.003030.002973.002982.0052200156517700
2014-07-232965.003050.002965.003030.00115200347864900
2014-07-222943.002974.002932.002961.0090300266710500
2014-07-182873.002992.002828.002948.00332800971381600
2014-07-172805.002825.002765.002773.0042400118076000
2014-07-162800.002817.002791.002799.003350093963300
2014-07-152805.002833.002800.002815.0038400108136700
2014-07-142768.002789.002751.002780.003000083147600
2014-07-112790.002790.002732.002757.0059500163984100
2014-07-102838.002847.002801.002801.002930082527100
2014-07-092816.002836.002812.002821.0063200178331600
2014-07-082894.002895.002840.002850.0051800148127100
2014-07-072884.002918.002866.002895.0051300148786900
2014-07-042868.002893.002865.002869.0055200158643800
2014-07-032906.002909.002854.002863.0077500222227200
2014-07-022890.002917.002884.002906.0070700205519700
2014-07-012898.002898.002866.002872.0069200199377200
2014-06-302878.002892.002832.002892.0070200201135900
2014-06-272841.002894.002816.002892.00103400296640600
2014-06-262860.002860.002820.002841.003340094937300
2014-06-252847.002857.002834.002842.003330094807700
2014-06-242837.002845.002811.002844.0037300105647300
2014-06-232872.002875.002830.002837.0057100162535400
2014-06-202840.002875.002817.002860.00100300285658700
2014-06-192800.002842.002786.002839.0082000230710800
2014-06-182741.002799.002730.002799.0059400164398400
2014-06-172737.002764.002719.002748.0053500146731300
2014-06-162752.002754.002721.002738.0040900111850900
2014-06-132711.002772.002711.002769.0057100156145700
2014-06-122731.002759.002714.002731.003520096261800
2014-06-112725.002759.002720.002754.0055300151644500
2014-06-102729.002752.002714.002725.0039300107393100
2014-06-092744.002750.002725.002727.003150086200100
2014-06-062736.002760.002708.002717.0081800223357500
2014-06-052793.002793.002712.002736.0067900185826800
2014-06-042762.002804.002740.002797.0074900208292000
2014-06-032770.002789.002750.002762.0051200141597100
2014-06-022711.002772.002698.002768.0086200236521900
2014-05-302728.002737.002694.002732.0048400131529100
2014-05-292706.002724.002697.002721.001620043906700
2014-05-282699.002728.002696.002704.001870050646200
2014-05-272709.002729.002691.002699.0055000148859500
2014-05-262707.002740.002684.002703.0055500150110400
2014-05-232705.002724.002673.002698.0051900140357400
2014-05-222661.002706.002647.002691.0037600100890100
2014-05-212640.002645.002595.002626.0047800125210200
2014-05-202668.002697.002652.002658.0053900144047500
2014-05-192686.002696.002648.002660.0072000191984600
2014-05-162646.002691.002620.002671.0077100205024300
2014-05-152670.002677.002632.002666.003320088349400
2014-05-142640.002689.002633.002683.003440091889300
2014-05-132650.002668.002629.002645.003530093481500
2014-05-122630.002666.002603.002604.0043100113143900
2014-05-092635.002678.002635.002640.0054600145090800
2014-05-082600.002645.002574.002632.0048900128412800
2014-05-072613.002630.002585.002605.0071800187158700
2014-05-022674.002676.002643.002663.00102200271776500
2014-05-012645.002710.002627.002674.00126400337851800
2014-04-302720.002721.002650.002667.0069700185821500
2014-04-282710.002720.002687.002707.00132100356965200
2014-04-252684.002750.002660.002711.00150800409180100
2014-04-242608.002673.002601.002654.0092000243542300
2014-04-232573.002639.002573.002638.0051100133537300
2014-04-222602.002628.002569.002569.0039600102670500
2014-04-212651.002692.002587.002602.00100000263421900
2014-04-182649.002649.002623.002643.003660096442400
2014-04-172638.002647.002606.002624.0072800191406900
2014-04-162543.002626.002534.002624.00121200313724300
2014-04-152518.002520.002498.002501.00113600285144800
2014-04-142449.002534.002449.002483.00155100387463400
2014-04-112414.002464.002403.002438.00106200258821800
2014-04-102466.002503.002435.002438.0081200200423600
2014-04-092497.002498.002431.002433.00162100398808400
2014-04-082526.002555.002503.002507.00151100380950000
2014-04-072521.002552.002494.002524.00145800367916000
2014-04-042538.002560.002502.002545.00271200685987500
2014-04-032506.002575.002485.002573.00300200762465500
2014-04-022454.002537.002454.002475.00367600916634600
2014-04-012437.002472.002378.002442.004357001054644300
2014-03-312500.002509.002438.002456.00270800668294900
2014-03-282461.002487.002441.002475.00384300947715800
2014-03-272538.002542.002490.002536.00382000966416700
2014-03-262657.002681.002634.002671.005464001450954200
2014-03-252720.002725.002648.002649.00237700636238400
2014-03-242749.002800.002726.002761.00201200555328800
2014-03-202800.002818.002710.002722.00133100366511100
2014-03-192750.002798.002744.002770.0091400253226200
2014-03-182814.002829.002728.002747.00120000332171200
2014-03-172772.002778.002706.002755.00156500429749800
2014-03-142800.002805.002755.002787.00155000432257000
2014-03-132803.002830.002786.002811.00100400282329400
2014-03-122778.002801.002746.002796.0076200212386800
2014-03-112741.002800.002721.002794.0076400211571000
2014-03-102748.002750.002690.002741.00101700277599800
2014-03-072801.002813.002718.002746.00187100517047200
2014-03-062745.002796.002733.002795.0072000199485000
2014-03-052744.002785.002735.002749.0077200212923800
2014-03-042670.002720.002656.002694.0077600208415500
2014-03-032664.002714.002656.002691.0093500250972600
2014-02-282706.002706.002645.002683.0079700213159800
2014-02-272695.002713.002666.002686.0064100172567000
2014-02-262676.002730.002676.002707.0058400157990600
2014-02-252677.002714.002663.002683.0070900190455800
2014-02-242662.002691.002602.002636.0049100129516200
2014-02-212628.002668.002625.002662.003280086903900
2014-02-202641.002647.002592.002611.0060900159348100
2014-02-192691.002702.002639.002651.0083400221372600
2014-02-182664.002727.002629.002723.0068200183113600
2014-02-172653.002670.002625.002664.0045500120443300
2014-02-142711.002728.002620.002648.0043000114522700
2014-02-132711.002756.002701.002718.0047000128243300
2014-02-122720.002738.002692.002702.003060083099200
2014-02-102692.002700.002647.002683.003710099039200
2014-02-072638.002660.002618.002638.0043000113364300
2014-02-062606.002634.002567.002590.003030078627900
2014-02-052643.002645.002540.002603.0063800165325300
2014-02-042651.002680.002585.002593.0099000260128600
2014-02-032715.002740.002695.002723.0072600197292000
2014-01-312769.002796.002709.002760.00126900349145900
2014-01-302766.002766.002701.002751.00111600304780800
2014-01-292754.002811.002752.002803.00102700285995800
2014-01-282815.002823.002704.002712.00133000366399500
2014-01-272881.002904.002802.002804.00141100399870300
2014-01-243000.003005.002947.002966.00107900319708000
2014-01-233100.003115.003020.003020.0062500190879000
2014-01-223085.003100.003050.003100.0040400124423000
2014-01-213090.003100.003050.003070.0055000169380500
2014-01-203050.003090.003030.003080.0054000165536500
2014-01-172974.003025.002974.003020.0052300157286400
2014-01-162997.003025.002960.002973.0068500205006700
2014-01-152965.002980.002941.002977.0072200213981300
2014-01-142986.002991.002931.002942.0098700291456300
2014-01-102996.003050.002982.003045.0053200159971200
2014-01-093030.003040.002995.003015.0061600185442000
2014-01-083025.003050.003015.003050.002750083441500
2014-01-073070.003070.002993.003000.0079500239862100
2014-01-063105.003110.003055.003080.0074400229394000

   ※ 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