[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 
2017-10-2015:004130.004130.004130.004130.00480019824000
2017-10-2014:004165.004165.004075.004140.0041500171374000
2017-10-2013:004180.004180.004165.004165.00990041299500
2017-10-2012:004170.004180.004170.004180.00280011687000
2017-10-2011:004175.004180.004175.004175.00300012530500
2017-10-2010:004185.004190.004175.004175.00760031764500
2017-10-2009:004180.004190.004155.004185.00980040862000
2017-10-1915:004215.004215.004215.004215.00390016438500
2017-10-1914:004215.004220.004205.004215.001350056840500
2017-10-1913:004215.004220.004210.004215.00520021917000
2017-10-1912:004210.004230.004210.004215.00580024470000
2017-10-1911:004225.004230.004220.004230.0018007605000
2017-10-1910:004225.004235.004220.004220.00480020297500
2017-10-1909:004210.004240.004200.004225.001260053120500
2017-10-1815:004260.004260.004260.004260.00330014058000
2017-10-1814:004255.004265.004250.004260.001470062593000
2017-10-1813:004265.004270.004240.004255.001050044676500
2017-10-1812:004265.004265.004260.004265.00260011088500
2017-10-1811:004255.004265.004255.004265.0016006814500
2017-10-1810:004255.004255.004235.004250.001490063240000
2017-10-1809:004315.004315.004255.004255.001800077204500
2017-10-1715:004355.004355.004355.004355.00570024823500
2017-10-1714:004350.004355.004345.004350.001210052644000
2017-10-1713:004345.004360.004345.004355.00560024397000
2017-10-1712:004330.004350.004325.004350.00700030359000
2017-10-1711:004345.004345.004330.004335.0023009980500
2017-10-1710:004370.004380.004340.004340.001040045419000
2017-10-1709:004375.004375.004330.004365.002010087470500
2017-10-1615:004350.004350.004350.004350.00500021750000
2017-10-1614:004360.004370.004340.004350.001670072728000
2017-10-1613:004360.004365.004350.004355.00830036175000
2017-10-1612:004355.004370.004355.004360.00540023550000
2017-10-1611:004355.004370.004355.004370.00770033579000
2017-10-1610:004365.004365.004345.004360.00540023504000
2017-10-1609:004340.004370.004340.004365.00720031358500
2017-10-1315:004370.004370.004370.004370.0018007866000
2017-10-1314:004375.004375.004355.004370.001050045840500
2017-10-1313:004370.004390.004360.004375.001230053789000
2017-10-1312:004325.004375.004325.004370.001900082761000
2017-10-1311:004345.004345.004325.004340.00960041624000
2017-10-1310:004355.004365.004340.004345.001290056182000
2017-10-1309:004360.004405.004345.004360.0024700107982500
2017-10-1215:004355.004355.004355.004355.00230010016500
2017-10-1214:004365.004365.004345.004360.001180051366500
2017-10-1213:004375.004375.004360.004360.00320013982000
2017-10-1212:004370.004380.004370.004375.00380016633000
2017-10-1211:004390.004390.004370.004380.00480021038500
2017-10-1210:004390.004415.004385.004385.001310057647000
2017-10-1209:004400.004420.004355.004390.002210096880500
2017-10-1115:004395.004395.004395.004395.00420018459000
2017-10-1114:004410.004410.004380.004385.001300057095500
2017-10-1113:004410.004415.004405.004410.001190052490500
2017-10-1112:004405.004415.004390.004415.001180051942500
2017-10-1111:004395.004405.004385.004390.00530023296500
2017-10-1110:004395.004420.004390.004390.001200052879500
2017-10-1109:004385.004420.004365.004395.0024200106129000
2017-10-1015:004370.004370.004370.004370.00260011362000
2017-10-1014:004370.004380.004360.004370.00940041092000
2017-10-1013:004355.004380.004355.004370.001030044970500
2017-10-1012:004365.004365.004355.004360.00410017872000
2017-10-1011:004360.004370.004360.004365.00260011346500
2017-10-1010:004370.004370.004345.004355.00950041383500
2017-10-1009:004320.004385.004315.004365.0025100109250000
2017-10-0615:004270.004270.004270.004270.00310013237000
2017-10-0614:004265.004270.004260.004265.00900038381500
2017-10-0613:004255.004270.004255.004270.00660028126000
2017-10-0612:004255.004255.004245.004250.00580024660000
2017-10-0611:004245.004250.004245.004245.0021008916000
2017-10-0610:004255.004265.004245.004245.00450019145500
2017-10-0609:004195.004270.004195.004260.001160049095000
2017-10-0515:004220.004220.004220.004220.00300012660000
2017-10-0514:004210.004225.004195.004220.001100046350000
2017-10-0513:004210.004215.004205.004210.00460019361000
2017-10-0512:004205.004215.004205.004210.00380015993000
2017-10-0511:004215.004215.004205.004210.0012005051500
2017-10-0510:004215.004225.004205.004210.00390016427000
2017-10-0509:004210.004260.004210.004215.00750031782500
2017-10-0415:004245.004245.004245.004245.0022009339000
2017-10-0414:004245.004250.004240.004245.00680028863500
2017-10-0413:004250.004250.004245.004250.0023009771000
2017-10-0412:004245.004255.004235.004250.00480020387500
2017-10-0411:004240.004245.004235.004240.0021008904000
2017-10-0410:004215.004240.004215.004235.00560023679500
2017-10-0409:004205.004240.004185.004210.001200050492500
2017-10-0315:004210.004210.004210.004210.00280011788000
2017-10-0314:004210.004215.004205.004215.00820034500500
2017-10-0313:004215.004220.004210.004215.00380016014500
2017-10-0312:004220.004235.004220.004220.00400016901500
2017-10-0311:004245.004245.004230.004235.0015006359500
2017-10-0310:004260.004260.004230.004235.00400016968500
2017-10-0309:004285.004285.004250.004260.00890037931500
2017-10-0215:004260.004260.004260.004260.0020008520000
2017-10-0214:004270.004275.004260.004265.00490020906000
2017-10-0213:004280.004290.004265.004265.00830035504500
2017-10-0212:004265.004280.004260.004280.00770032858500
2017-10-0211:004255.004255.004245.004255.0019008079500
2017-10-0210:004260.004270.004245.004250.00560023853000
2017-10-0209:004245.004265.004235.004250.00870036979000
2017-09-2915:004230.004230.004230.004230.00460019458000
2017-09-2914:004215.004235.004215.004230.001070045214500
2017-09-2913:004210.004220.004205.004215.00560023604000
2017-09-2912:004200.004210.004200.004205.00240010088000
2017-09-2911:004215.004215.004210.004215.0012005055000
2017-09-2910:004205.004210.004205.004210.0015006313000
2017-09-2909:004190.004210.004185.004210.00750031473000
2017-09-2815:004205.004205.004205.004205.00280011774000
2017-09-2814:004195.004210.004190.004205.00830034866500
2017-09-2813:004185.004205.004185.004195.00440018459000
2017-09-2812:004145.004190.004145.004190.00590024609000
2017-09-2811:004170.004170.004165.004165.0012004999500
2017-09-2810:004160.004185.004155.004170.00910037940500
2017-09-2809:004105.004170.004100.004170.00970040008000
2017-09-2715:004100.004100.004100.004100.00400016400000
2017-09-2714:004100.004100.004085.004095.00920037651500
2017-09-2713:004110.004110.004095.004100.00580023791500
2017-09-2712:004125.004125.004095.004110.00730030036500
2017-09-2711:004090.004110.004090.004105.00530021734000
2017-09-2710:004100.004100.004070.004090.001080044150000
2017-09-2709:004160.004170.004095.004105.001280052915000
2017-09-2615:004215.004215.004215.004215.00670028240500
2017-09-2614:004195.004215.004190.004215.00840035281000
2017-09-2613:004190.004200.004185.004195.00570023890500
2017-09-2612:004200.004200.004185.004185.00610025594000
2017-09-2611:004195.004210.004195.004210.00270011358000
2017-09-2610:004185.004190.004180.004190.00260010886000
2017-09-2609:004170.004185.004150.004185.0032000133454500
2017-09-2515:004220.004220.004220.004220.00410017302000
2017-09-2514:004210.004230.004210.004220.001090045977000
2017-09-2513:004210.004220.004205.004210.00580024429500
2017-09-2512:004205.004210.004190.004210.00460019324500
2017-09-2511:004185.004215.004185.004205.00890037382500
2017-09-2510:004190.004190.004180.004185.00520021766500
2017-09-2509:004160.004190.004155.004190.001100045892000
2017-09-2215:004130.004130.004130.004130.0020008260000
2017-09-2214:004130.004140.004130.004130.00370015294500
2017-09-2213:004115.004130.004115.004125.00350014429000
2017-09-2212:004115.004115.004105.004110.0018007400000
2017-09-2211:004115.004115.004105.004115.0010004112000
2017-09-2210:004135.004135.004110.004110.00270011124000
2017-09-2209:004130.004155.004120.004135.00690028546500
2017-09-2115:004105.004105.004105.004105.00800032840000
2017-09-2114:004135.004135.004100.004110.001450059701500
2017-09-2113:004145.004155.004135.004135.00290012017500
2017-09-2112:004155.004160.004145.004150.00370015366000
2017-09-2111:004160.004165.004155.004165.0021008743500
2017-09-2110:004160.004160.004155.004160.0010004159500
2017-09-2109:004175.004185.004155.004155.00870036282000
2017-09-2015:004140.004140.004140.004140.00490020286000
2017-09-2014:004130.004145.004120.004145.00710029351000
2017-09-2013:004150.004155.004130.004130.00560023233000
2017-09-2012:004160.004160.004150.004150.0024009975500
2017-09-2011:004160.004160.004155.004155.0015006237500
2017-09-2010:004155.004170.004155.004160.00370015401500
2017-09-2009:004145.004165.004145.004155.00720029912500
2017-09-1915:004160.004160.004160.004160.00570023712000
2017-09-1914:004155.004165.004150.004155.001010041980000
2017-09-1913:004110.004155.004110.004155.00840034708000
2017-09-1912:004095.004105.004095.004105.00340013942500
2017-09-1911:004100.004105.004095.004100.0013005328500
2017-09-1910:004090.004105.004085.004100.00340013939500
2017-09-1909:004080.004105.004065.004090.001460059630500
2017-09-1515:004020.004020.004020.004020.001140045828000
2017-09-1514:003990.004020.003990.004015.001580063317000
2017-09-1513:003985.003995.003985.003990.0019007580500
2017-09-1512:003940.003985.003940.003985.00840033329000
2017-09-1511:003960.003960.003955.003955.0017006730500
2017-09-1510:003970.003970.003960.003970.00480019033000
2017-09-1509:003965.003970.003940.003965.001230048688000
2017-09-1415:003950.003950.003950.003950.0024009480000
2017-09-1414:003955.003955.003945.003950.00380015007500
2017-09-1413:003950.003960.003935.003960.00550021704500
2017-09-1412:003965.003965.003950.003950.00430017017500
2017-09-1411:003960.003970.003960.003970.00350013869000
2017-09-1410:003955.003965.003950.003960.00460018200000
2017-09-1409:003945.003960.003945.003960.00830032799500

   ※ 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