[8566 東証1部] リコーリース 30分足 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 
2017-11-2115:003815.003815.003815.003815.00490018693500
2017-11-2114:303820.003820.003805.003810.001290049204000
2017-11-2114:003815.003825.003815.003825.00380014514000
2017-11-2113:303810.003820.003810.003815.00360013739000
2017-11-2113:003795.003815.003795.003810.00590022456500
2017-11-2112:303790.003800.003780.003800.00820031056500
2017-11-2112:0000
2017-11-2111:303785.003785.003785.003785.00200757000
2017-11-2111:003775.003785.003775.003780.00320012093000
2017-11-2110:303770.003775.003770.003775.00280010566000
2017-11-2110:003770.003775.003770.003770.00500018850500
2017-11-2109:303790.003790.003770.003770.00420015862500
2017-11-2109:003785.003805.003765.003790.001830069217500
2017-11-2015:003780.003780.003780.003780.00540020412000
2017-11-2014:303780.003780.003775.003780.001580059692000
2017-11-2014:003775.003780.003775.003780.001320049878500
2017-11-2013:303780.003780.003775.003775.001270047988500
2017-11-2013:003775.003785.003775.003780.001420053686500
2017-11-2012:303780.003780.003775.003780.001520057439000
2017-11-2012:0000
2017-11-2011:303775.003775.003775.003775.00200755000
2017-11-2011:003790.003795.003775.003775.00700026497000
2017-11-2010:303800.003800.003790.003790.00620023515500
2017-11-2010:003810.003810.003800.003800.001130042961000
2017-11-2009:303795.003805.003780.003805.001030039047000
2017-11-2009:003820.003835.003785.003790.002500095020000
2017-11-1715:003860.003860.003860.003860.0023008878000
2017-11-1714:303855.003860.003845.003860.00580022356500
2017-11-1714:003855.003855.003855.003855.009003469500
2017-11-1713:303870.003870.003855.003860.00340013133000
2017-11-1713:003865.003870.003855.003870.00290011202500
2017-11-1712:303880.003885.003865.003865.00440017042000
2017-11-1712:0000
2017-11-1711:3000
2017-11-1711:003890.003890.003870.003875.00440017066500
2017-11-1710:303900.003905.003885.003895.0020007789000
2017-11-1710:003890.003895.003885.003895.00340013227000
2017-11-1709:303895.003895.003880.003885.0022008546000
2017-11-1709:003915.003915.003875.003895.00800031135500
2017-11-1615:003880.003880.003880.003880.00410015908000
2017-11-1614:303880.003885.003875.003880.00580022509500
2017-11-1614:003895.003905.003880.003880.00320012459000
2017-11-1613:303880.003900.003880.003895.00490019066000
2017-11-1613:003865.003885.003865.003880.00350013566000
2017-11-1612:303875.003880.003860.003865.00400015477500
2017-11-1612:0000
2017-11-1611:3000
2017-11-1611:003870.003880.003870.003880.0022008525000
2017-11-1610:303865.003875.003865.003870.0019007353000
2017-11-1610:003850.003870.003850.003870.0019007328000
2017-11-1609:303860.003865.003845.003850.00390015032500
2017-11-1609:003850.003860.003845.003860.00430016567500
2017-11-1515:003845.003845.003845.003845.00810031144500
2017-11-1514:303855.003870.003840.003845.001420054713000
2017-11-1514:003845.003855.003835.003855.00790030369500
2017-11-1513:303845.003850.003845.003845.00670025774000
2017-11-1513:003835.003850.003835.003845.00930035750500
2017-11-1512:303880.003890.003840.003840.001740067083000
2017-11-1512:0000
2017-11-1511:3000
2017-11-1511:003870.003875.003865.003875.00580022434500
2017-11-1510:303880.003880.003865.003875.00490018974500
2017-11-1510:003900.003905.003880.003880.00630024505000
2017-11-1509:303900.003900.003885.003895.001050040885000
2017-11-1509:003960.003960.003895.003900.001550060782500
2017-11-1415:003975.003975.003975.003975.00310012322500
2017-11-1414:303980.003985.003970.003970.001100043769000
2017-11-1414:003985.003990.003975.003980.00730029092500
2017-11-1413:303995.003995.003985.003985.00700027928000
2017-11-1413:004000.004005.003985.003995.00880035153000
2017-11-1412:304020.004020.004000.004000.00740029685500
2017-11-1412:0000
2017-11-1411:3000
2017-11-1411:003990.003995.003975.003980.00850033873500
2017-11-1410:303995.003995.003985.003990.00710028340000
2017-11-1410:003990.004000.003985.003990.00630025154000
2017-11-1409:304015.004020.003985.003985.001190047635000
2017-11-1409:004020.004035.004015.004015.001210048676000
2017-11-1315:004015.004015.004015.004015.00350014052500
2017-11-1314:304030.004035.004010.004010.00960038628000
2017-11-1314:004040.004040.004025.004030.00600024199500
2017-11-1313:304035.004040.004035.004040.00320012924000
2017-11-1313:004025.004035.004025.004035.00450018138500
2017-11-1312:304040.004045.004025.004030.00510020598500
2017-11-1312:0000
2017-11-1311:3000
2017-11-1311:004040.004040.004030.004040.00360014531500
2017-11-1310:304030.004040.004020.004035.00390015729500
2017-11-1310:004015.004025.004010.004025.00570022905000
2017-11-1309:304015.004020.004015.004015.00500020085000
2017-11-1309:004030.004050.004015.004015.001090043960000
2017-11-1015:004050.004050.004050.004050.0023009315000
2017-11-1014:304055.004055.004045.004050.001950079006500
2017-11-1014:004060.004060.004050.004060.00610024743500
2017-11-1013:304060.004065.004060.004060.00810032908500
2017-11-1013:004050.004065.004050.004060.00770031235500
2017-11-1012:304060.004060.004045.004055.00850034455500
2017-11-1012:0000
2017-11-1011:3000
2017-11-1011:004050.004055.004030.004050.001080043681500
2017-11-1010:304055.004060.004050.004050.00740029995000
2017-11-1010:004055.004055.004050.004055.00410016624000
2017-11-1009:304035.004055.004030.004055.00830033541000
2017-11-1009:004020.004050.004020.004040.001700068554500
2017-11-0915:004045.004045.004045.004045.00400016180000
2017-11-0914:304015.004045.004005.004045.001580063598500
2017-11-0914:004065.004065.004015.004020.001580063821000
2017-11-0913:304080.004085.004065.004065.00850034620000
2017-11-0913:004085.004090.004080.004080.00470019206500
2017-11-0912:304075.004095.004075.004090.00780031884000
2017-11-0912:0000
2017-11-0911:3000
2017-11-0911:004075.004095.004075.004090.001070043732500
2017-11-0910:304075.004085.004070.004080.00640026100500
2017-11-0910:004085.004090.004075.004075.00540022041500
2017-11-0909:304090.004090.004070.004080.001750071362500
2017-11-0909:004060.004100.004060.004085.001350055125000
2017-11-0815:004075.004075.004075.004075.00350014262500
2017-11-0814:304075.004075.004070.004075.00870035431500
2017-11-0814:004075.004080.004075.004075.00370015078000
2017-11-0813:304065.004075.004060.004075.00650026450000
2017-11-0813:004060.004065.004045.004065.00700028394000
2017-11-0812:304065.004065.004055.004060.00650026389000
2017-11-0812:0000
2017-11-0811:3000
2017-11-0811:004065.004065.004055.004060.00540021937500
2017-11-0810:304070.004075.004055.004065.00550022361000
2017-11-0810:004065.004070.004060.004070.00550022368500
2017-11-0809:304050.004065.004040.004065.001120045386000
2017-11-0809:004030.004055.004030.004050.001090044063000
2017-11-0715:004070.004070.004070.004070.00360014652000
2017-11-0714:304075.004075.004070.004070.00420017113000
2017-11-0714:004075.004080.004065.004075.001060043173500
2017-11-0713:304075.004075.004070.004070.00990040304000
2017-11-0713:004070.004075.004065.004075.00440017914500
2017-11-0712:304065.004075.004055.004070.00890036194000
2017-11-0712:0000
2017-11-0711:304060.004060.004060.004060.00100406000
2017-11-0711:004060.004070.004050.004060.00880035723000
2017-11-0710:304035.004060.004035.004060.00680027538000
2017-11-0710:004010.004030.004005.004030.00830033304500
2017-11-0709:304020.004020.004005.004010.00400016049500
2017-11-0709:004040.004040.004010.004025.001470059155000
2017-11-0615:004070.004070.004070.004070.00460018722000
2017-11-0614:304075.004075.004070.004070.00730029735000
2017-11-0614:004075.004080.004070.004075.00570023216500
2017-11-0613:304080.004080.004070.004075.00630025668000
2017-11-0613:004070.004075.004070.004075.00830033793500
2017-11-0612:304070.004080.004065.004070.001040042352000
2017-11-0612:0000
2017-11-0611:3000
2017-11-0611:004070.004080.004070.004070.00820033388000
2017-11-0610:304070.004075.004070.004070.00540021983000
2017-11-0610:004055.004080.004055.004070.001140046408500
2017-11-0609:304025.004060.004020.004060.001090043997000
2017-11-0609:004050.004055.004025.004025.001130045583000
2017-11-0215:004070.004070.004070.004070.00600024420000
2017-11-0214:304080.004080.004075.004075.00940038309500
2017-11-0214:004080.004080.004075.004080.00420017117500
2017-11-0213:304080.004085.004075.004075.00480019572000
2017-11-0213:004085.004085.004080.004080.00460018778500
2017-11-0212:304070.004090.004065.004080.00870035459500
2017-11-0212:0000
2017-11-0211:304080.004080.004080.004080.00100408000
2017-11-0211:004075.004085.004075.004080.00480019584000
2017-11-0210:304085.004095.004075.004075.00640026147500
2017-11-0210:004045.004085.004045.004080.00680027621500
2017-11-0209:304045.004050.004040.004045.00750030314500
2017-11-0209:004095.004095.004040.004040.00930037768000
2017-11-0115:004100.004100.004100.004100.00530021730000
2017-11-0114:304090.004105.004090.004095.001270052011000
2017-11-0114:004085.004090.004085.004090.00410016768500
2017-11-0113:304090.004090.004085.004085.00630025757500
2017-11-0113:004080.004095.004080.004095.00630025773500
2017-11-0112:304080.004085.004080.004085.00590024084000
2017-11-0112:0000
2017-11-0111:304090.004090.004090.004090.004001636000
2017-11-0111:004090.004095.004085.004085.00480019631000
2017-11-0110:304080.004090.004080.004090.00270011028000
2017-11-0110:004065.004075.004065.004075.00700028483500
2017-11-0109:304055.004060.004050.004060.00770031242500
2017-11-0109:004070.004070.004040.004050.002330094553000
2017-10-3115:004070.004070.004070.004070.00370015059000
2017-10-3114:304065.004070.004065.004070.00760030907000
2017-10-3114:004070.004070.004055.004065.00790032107000
2017-10-3113:304050.004070.004050.004070.00890036102500
2017-10-3113:004070.004070.004050.004050.00970039361500
2017-10-3112:304060.004070.004055.004065.001010041007500
2017-10-3112:0000
2017-10-3111:304065.004065.004065.004065.00100406500
2017-10-3111:004080.004080.004050.004060.001240050389500
2017-10-3110:304080.004080.004080.004080.00470019176000
2017-10-3110:004100.004105.004080.004080.001090044620000
2017-10-3109:304105.004105.004090.004105.001650067629000
2017-10-3109:004105.004120.004065.004105.001950079797000
2017-10-3015:004105.004105.004105.004105.002030083331500
2017-10-3014:304100.004120.004100.004105.00920037807000
2017-10-3014:004100.004105.004095.004100.00470019274500
2017-10-3013:304105.004105.004095.004100.00440018046000
2017-10-3013:004105.004105.004100.004105.00320013133500
2017-10-3012:304100.004105.004100.004105.00510020920000
2017-10-3012:0000
2017-10-3011:3000
2017-10-3011:004095.004095.004085.004095.00460018821000
2017-10-3010:304105.004105.004100.004100.00630025835500
2017-10-3010:004100.004105.004095.004105.00510020915000
2017-10-3009:304095.004110.004095.004110.00380015587000
2017-10-3009:004080.004090.004065.004090.001000040759000
2017-10-2715:004115.004115.004115.004115.00480019752000
2017-10-2714:304110.004115.004105.004115.001050043128500
2017-10-2714:004105.004110.004105.004105.00260010673500
2017-10-2713:304105.004105.004100.004105.00490020098500
2017-10-2713:004105.004110.004105.004105.00410016831500
2017-10-2712:304105.004115.004105.004110.00450018496000
2017-10-2712:0000
2017-10-2711:304105.004105.004105.004105.003001231500
2017-10-2711:004110.004110.004105.004110.00440018080500
2017-10-2710:304115.004115.004105.004110.00320013153500
2017-10-2710:004105.004115.004100.004115.00280011502000
2017-10-2709:304095.004105.004085.004105.00830033961000
2017-10-2709:004100.004100.004080.004100.00930038075500
2017-10-2615:004100.004100.004100.004100.00370015170000
2017-10-2614:304090.004105.004090.004100.001010041399000
2017-10-2614:004105.004110.004090.004090.00730029948000
2017-10-2613:304100.004105.004100.004105.00380015586000
2017-10-2613:004105.004105.004090.004100.00780031961500
2017-10-2612:304100.004105.004100.004105.00420017229000
2017-10-2612:0000
2017-10-2611:304105.004105.004105.004105.00200821000
2017-10-2611:004100.004105.004090.004100.00900036887000
2017-10-2610:304105.004115.004100.004105.00370015193000
2017-10-2610:004100.004115.004100.004110.00510020946500
2017-10-2609:304080.004105.004080.004105.00790032334000
2017-10-2609:004080.004080.004055.004075.001210049218000
2017-10-2515:004100.004100.004100.004100.00580023780000
2017-10-2514:304105.004110.004100.004105.001190048829500
2017-10-2514:004100.004115.004095.004105.001320054163000
2017-10-2513:304105.004105.004100.004100.00680027894500
2017-10-2513:004110.004115.004100.004105.00360014781500
2017-10-2512:304105.004125.004100.004110.00780032071000
2017-10-2512:0000
2017-10-2511:304130.004130.004130.004130.00100413000
2017-10-2511:004135.004135.004120.004125.00440018175500
2017-10-2510:304135.004140.004130.004135.00470019426000
2017-10-2510:004130.004140.004130.004135.00780032258000
2017-10-2509:304135.004135.004120.004130.00590024362500
2017-10-2509:004085.004140.004085.004135.001450059684000
2017-10-2415:004100.004100.004100.004100.00560022960000
2017-10-2414:304080.004095.004080.004090.00820033501500
2017-10-2414:004090.004090.004075.004085.00700028591500
2017-10-2413:304075.004085.004070.004085.00620025280000
2017-10-2413:004085.004085.004075.004075.00680027737500
2017-10-2412:304095.004100.004085.004085.00760031122500
2017-10-2412:0000
2017-10-2411:304090.004090.004090.004090.00100409000
2017-10-2411:004090.004095.004090.004095.00380015549500
2017-10-2410:304095.004100.004085.004090.00690028233000
2017-10-2410:004095.004100.004090.004090.00870035627000
2017-10-2409:304105.004110.004095.004095.00930038144000
2017-10-2409:004110.004125.004100.004105.001100045211000
2017-10-2315:004160.004160.004160.004160.00660027456000
2017-10-2314:304160.004165.004145.004165.001090045318000
2017-10-2314:004155.004165.004155.004160.00340014136000
2017-10-2313:304145.004155.004145.004155.00320013285000
2017-10-2313:004135.004155.004135.004140.00570023606500
2017-10-2312:304135.004135.004120.004130.00350014442000
2017-10-2312:0000
2017-10-2311:304130.004130.004130.004130.00200826000
2017-10-2311:004130.004130.004115.004125.00410016899500
2017-10-2310:304115.004130.004115.004125.00440018130500
2017-10-2310:004125.004130.004115.004120.00640026385000
2017-10-2309:304125.004140.004125.004125.00690028504000
2017-10-2309:004145.004175.004125.004125.001120046419000
2017-10-2015:004130.004130.004130.004130.00480019824000
2017-10-2014:304135.004150.004120.004140.001410058325000
2017-10-2014:004165.004165.004075.004145.0027400113049000
2017-10-2013:304170.004180.004165.004165.00770032107500
2017-10-2013:004180.004180.004175.004175.0022009192000
2017-10-2012:304170.004180.004170.004180.00280011687000
2017-10-2012:0000
2017-10-2011:304175.004175.004175.004175.00100417500
2017-10-2011:004175.004180.004175.004175.00290012113000
2017-10-2010:304180.004185.004175.004175.00520021721500
2017-10-2010:004185.004190.004175.004180.00240010043000
2017-10-2009:304165.004190.004165.004185.00370015442000
2017-10-2009:004180.004180.004155.004165.00610025420000
2017-10-1915:004215.004215.004215.004215.00390016438500
2017-10-1914:304210.004215.004205.004215.00880037025000
2017-10-1914:004215.004220.004215.004215.00470019815500
2017-10-1913:304220.004220.004215.004215.0015006324000
2017-10-1913:004215.004220.004210.004220.00370015593000
2017-10-1912:304210.004230.004210.004215.00580024470000
2017-10-1912:0000
2017-10-1911:304230.004230.004230.004230.00100423000
2017-10-1911:004225.004230.004220.004225.0017007182000
2017-10-1910:304225.004225.004220.004220.0018007603000
2017-10-1910:004225.004235.004225.004230.00300012694500
2017-10-1909:304235.004235.004220.004225.0014005918000
2017-10-1909:004210.004240.004200.004240.001120047202500
2017-10-1815:004260.004260.004260.004260.00330014058000
2017-10-1814:304265.004265.004250.004260.00860036604500
2017-10-1814:004255.004265.004255.004265.00610025988500
2017-10-1813:304265.004265.004240.004255.00780033159500
2017-10-1813:004265.004270.004265.004265.00270011517000
2017-10-1812:304265.004265.004260.004265.00260011088500
2017-10-1812:0000
2017-10-1811:304265.004265.004265.004265.00200853000
2017-10-1811:004255.004260.004255.004260.0014005961500
2017-10-1810:304245.004250.004235.004250.00450019092500
2017-10-1810:004255.004255.004235.004245.001040044147500
2017-10-1809:304275.004275.004255.004255.00510021760000
2017-10-1809:004315.004315.004275.004280.001290055444500
2017-10-1715:004355.004355.004355.004355.00570024823500
2017-10-1714:304355.004355.004345.004350.00820035663500
2017-10-1714:004350.004355.004345.004355.00390016980500
2017-10-1713:304360.004360.004355.004355.00250010894000
2017-10-1713:004345.004360.004345.004355.00310013503000
2017-10-1712:304330.004350.004325.004350.00700030359000
2017-10-1712:0000
2017-10-1711:304335.004335.004335.004335.00100433500
2017-10-1711:004345.004345.004330.004330.0022009547000
2017-10-1710:304360.004360.004340.004340.00240010451000
2017-10-1710:004370.004380.004355.004355.00800034968000
2017-10-1709:304345.004370.004340.004365.00790034409000
2017-10-1709:004375.004375.004330.004340.001220053061500

   ※ 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