[8566 東証1部] リコーリース 1時間足 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 
2017-12-1415:003860.003860.003860.003860.00440016984000
2017-12-1414:003860.003865.003845.003860.001130043543500
2017-12-1413:003855.003870.003855.003860.00590022787500
2017-12-1412:003850.003860.003845.003860.00610023501500
2017-12-1411:003835.003840.003835.003835.0012004603500
2017-12-1410:003840.003845.003830.003830.00320012271500
2017-12-1409:003885.003885.003830.003840.001370052717500
2017-12-1315:003860.003860.003860.003860.00360013896000
2017-12-1314:003860.003860.003845.003855.001080041617000
2017-12-1313:003865.003875.003860.003860.00460017796500
2017-12-1312:003870.003870.003855.003870.00490018938500
2017-12-1311:003880.003880.003875.003875.00300011631000
2017-12-1310:003865.003895.003865.003875.00920035725000
2017-12-1309:003855.003885.003855.003865.00950036784500
2017-12-1215:003850.003850.003850.003850.00340013090000
2017-12-1214:003840.003850.003840.003845.00960036898500
2017-12-1213:003850.003850.003840.003840.00430016533000
2017-12-1212:003850.003850.003845.003845.0023008851500
2017-12-1211:003850.003850.003845.003850.00370014237500
2017-12-1210:003860.003860.003850.003850.00400015419000
2017-12-1209:003850.003865.003845.003860.001030039711500
2017-12-1115:003850.003850.003850.003850.00390015015000
2017-12-1114:003845.003850.003840.003845.00760029203000
2017-12-1113:003845.003850.003845.003845.00430016534000
2017-12-1112:003835.003845.003835.003845.00350013445000
2017-12-1111:003840.003845.003840.003845.0021008067500
2017-12-1110:003830.003845.003830.003840.00290011123000
2017-12-1109:003865.003870.003830.003830.001010038896500
2017-12-0815:003865.003865.003865.003865.00280010822000
2017-12-0814:003855.003865.003845.003860.001330051287500
2017-12-0813:003830.003855.003830.003855.00510019598000
2017-12-0812:003845.003845.003830.003830.0021008058500
2017-12-0811:003835.003840.003830.003840.00290011123500
2017-12-0810:003845.003845.003840.003840.00380014604000
2017-12-0809:003765.003855.003765.003845.0028700108740500
2017-12-0715:003830.003830.003830.003830.00580022214000
2017-12-0714:003825.003835.003815.003825.001080041308000
2017-12-0713:003835.003835.003820.003825.00430016459000
2017-12-0712:003860.003860.003835.003835.00650025022500
2017-12-0711:003855.003860.003850.003855.0019007320000
2017-12-0710:003855.003860.003845.003850.00340013094500
2017-12-0709:003865.003870.003845.003860.001110042826500
2017-12-0615:003830.003830.003830.003830.00550021065000
2017-12-0614:003810.003830.003805.003830.001090041629500
2017-12-0613:003825.003825.003810.003810.00860032836000
2017-12-0612:003840.003845.003820.003825.00850032585000
2017-12-0611:003855.003855.003845.003845.00280010772500
2017-12-0610:003850.003860.003845.003855.00520020038500
2017-12-0609:003875.003875.003830.003850.00900034616500
2017-12-0515:003875.003875.003875.003875.00390015112500
2017-12-0514:003875.003890.003870.003880.001300050443000
2017-12-0513:003865.003875.003860.003875.00410015854500
2017-12-0512:003860.003880.003860.003870.00410015862000
2017-12-0511:003850.003860.003850.003855.0012004624500
2017-12-0510:003825.003860.003825.003855.00670025749500
2017-12-0509:003805.003825.003790.003825.001650062829500
2017-12-0415:003830.003830.003830.003830.0020007660000
2017-12-0414:003845.003850.003825.003825.001010038739000
2017-12-0413:003845.003850.003840.003845.00400015383500
2017-12-0412:003855.003860.003840.003840.00360013871500
2017-12-0411:003850.003850.003850.003850.006002310000
2017-12-0410:003865.003870.003845.003850.00460017732500
2017-12-0409:003855.003870.003830.003865.001430055089000
2017-12-0115:003850.003850.003850.003850.0017006545000
2017-12-0114:003860.003865.003845.003850.00830031981000
2017-12-0113:003845.003875.003840.003860.001070041252000
2017-12-0112:003860.003860.003845.003845.00460017726000
2017-12-0111:003840.003840.003835.003840.0021008059500
2017-12-0110:003855.003855.003835.003840.00950036513500
2017-12-0109:003905.003905.003850.003855.001990077025000
2017-11-3015:003855.003855.003855.003855.001310050500500
2017-11-3014:003835.003870.003835.003855.001520058602000
2017-11-3013:003825.003840.003820.003840.00610023358000
2017-11-3012:003800.003825.003800.003825.00850032445500
2017-11-3011:003805.003805.003800.003800.0014005321000
2017-11-3010:003800.003815.003795.003805.001080041113000
2017-11-3009:003760.003800.003760.003800.001340050592500
2017-11-2915:003790.003790.003790.003790.0019007201000
2017-11-2914:003790.003790.003785.003785.00910034454000
2017-11-2913:003785.003790.003785.003790.00870032963000
2017-11-2912:003790.003795.003785.003785.00640024251000
2017-11-2911:003780.003785.003780.003785.0022008325000
2017-11-2910:003780.003785.003780.003780.00320012107000
2017-11-2909:003765.003790.003755.003775.001060040004000
2017-11-2815:003725.003725.003725.003725.00330012292500
2017-11-2814:003740.003745.003725.003730.001120041812500
2017-11-2813:003740.003745.003730.003735.00870032533000
2017-11-2812:003770.003770.003740.003745.00990037143500
2017-11-2811:003780.003780.003770.003770.00330012458500
2017-11-2810:003780.003790.003775.003785.00710026859500
2017-11-2809:003805.003810.003775.003775.001000037920000
2017-11-2715:003805.003805.003805.003805.00340012937000
2017-11-2714:003795.003805.003790.003800.00860032653500
2017-11-2713:003805.003805.003790.003795.00680025836000
2017-11-2712:003820.003820.003805.003805.00320012203000
2017-11-2711:003810.003810.003805.003805.0015005712500
2017-11-2710:003830.003830.003805.003810.00840032036500
2017-11-2709:003820.003840.003810.003830.001250047838000
2017-11-2415:003820.003820.003820.003820.00280010696000
2017-11-2414:003830.003835.003820.003825.001100042092000
2017-11-2413:003840.003840.003830.003835.00660025312500
2017-11-2412:003820.003835.003820.003835.00270010330000
2017-11-2411:003810.003815.003805.003815.00390014852500
2017-11-2410:003805.003810.003800.003810.00470017883000
2017-11-2409:003800.003825.003775.003800.001420053902000
2017-11-2215:003795.003795.003795.003795.00500018975000
2017-11-2214:003805.003810.003795.003800.00860032725500
2017-11-2213:003810.003815.003805.003810.00610023244000
2017-11-2212:003810.003815.003805.003810.00410015618000
2017-11-2211:003805.003810.003805.003805.0015005710000
2017-11-2210:003810.003815.003800.003805.00890033891000
2017-11-2209:003815.003820.003795.003810.001370052128500
2017-11-2115:003815.003815.003815.003815.00490018693500
2017-11-2114:003815.003825.003805.003810.001670063718000
2017-11-2113:003795.003820.003795.003815.00950036195500
2017-11-2112:003790.003800.003780.003800.00820031056500
2017-11-2111:003775.003785.003775.003785.00340012850000
2017-11-2110:003770.003775.003770.003775.00780029416500
2017-11-2109:003785.003805.003765.003770.002250085080000
2017-11-2015:003780.003780.003780.003780.00540020412000
2017-11-2014:003775.003780.003775.003780.0029000109570500
2017-11-2013:003775.003785.003775.003775.0026900101675000
2017-11-2012:003780.003780.003775.003780.001520057439000
2017-11-2011:003790.003795.003775.003775.00720027252000
2017-11-2010:003810.003810.003790.003790.001750066476500
2017-11-2009:003820.003835.003780.003805.0035300134067000
2017-11-1715:003860.003860.003860.003860.0023008878000
2017-11-1714:003855.003860.003845.003860.00670025826000
2017-11-1713:003865.003870.003855.003860.00630024335500
2017-11-1712:003880.003885.003865.003865.00440017042000
2017-11-1711:003890.003890.003870.003875.00440017066500
2017-11-1710:003890.003905.003885.003895.00540021016000
2017-11-1709:003915.003915.003875.003885.001020039681500
2017-11-1615:003880.003880.003880.003880.00410015908000
2017-11-1614:003895.003905.003875.003880.00900034968500
2017-11-1613:003865.003900.003865.003895.00840032632000
2017-11-1612:003875.003880.003860.003865.00400015477500
2017-11-1611:003870.003880.003870.003880.0022008525000
2017-11-1610:003850.003875.003850.003870.00380014681000
2017-11-1609:003850.003865.003845.003850.00820031600000
2017-11-1515:003845.003845.003845.003845.00810031144500
2017-11-1514:003845.003870.003835.003845.002210085082500
2017-11-1513:003835.003850.003835.003845.001600061524500
2017-11-1512:003880.003890.003840.003840.001740067083000
2017-11-1511:003870.003875.003865.003875.00580022434500
2017-11-1510:003900.003905.003865.003875.001120043479500
2017-11-1509:003960.003960.003885.003895.0026000101667500
2017-11-1415:003975.003975.003975.003975.00310012322500
2017-11-1414:003985.003990.003970.003970.001830072861500
2017-11-1413:004000.004005.003985.003985.001580063081000
2017-11-1412:004020.004020.004000.004000.00740029685500
2017-11-1411:003990.003995.003975.003980.00850033873500
2017-11-1410:003990.004000.003985.003990.001340053494000
2017-11-1409:004020.004035.003985.003985.002400096311000
2017-11-1315:004015.004015.004015.004015.00350014052500
2017-11-1314:004040.004040.004010.004010.001560062827500
2017-11-1313:004025.004040.004025.004040.00770031062500
2017-11-1312:004040.004045.004025.004030.00510020598500
2017-11-1311:004040.004040.004030.004040.00360014531500
2017-11-1310:004015.004040.004010.004035.00960038634500
2017-11-1309:004030.004050.004015.004015.001590064045000
2017-11-1015:004050.004050.004050.004050.0023009315000
2017-11-1014:004060.004060.004045.004050.0025600103750000
2017-11-1013:004050.004065.004050.004060.001580064144000
2017-11-1012:004060.004060.004045.004055.00850034455500
2017-11-1011:004050.004055.004030.004050.001080043681500
2017-11-1010:004055.004060.004050.004050.001150046619000
2017-11-1009:004020.004055.004020.004055.0025300102095500
2017-11-0915:004045.004045.004045.004045.00400016180000
2017-11-0914:004065.004065.004005.004045.0031600127419500
2017-11-0913:004085.004090.004065.004065.001320053826500
2017-11-0912:004075.004095.004075.004090.00780031884000
2017-11-0911:004075.004095.004075.004090.001070043732500
2017-11-0910:004085.004090.004070.004080.001180048142000
2017-11-0909:004060.004100.004060.004080.0031000126487500

   ※ 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