[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 
2017-09-1915:004160.004160.004160.004160.00570023712000
2017-09-1914:304160.004160.004150.004155.00720029917500
2017-09-1914:004155.004165.004155.004160.00290012062500
2017-09-1913:304130.004155.004130.004155.00520021532000
2017-09-1913:004110.004125.004110.004125.00320013176000
2017-09-1912:304095.004105.004095.004105.00340013942500
2017-09-1912:0000
2017-09-1911:304100.004100.004100.004100.00100410000
2017-09-1911:004100.004105.004095.004100.0012004918500
2017-09-1910:304105.004105.004095.004100.0019007795500
2017-09-1910:004090.004105.004085.004105.0015006144000
2017-09-1909:304100.004105.004090.004090.00340013929500
2017-09-1909:004080.004095.004065.004095.001120045701000
2017-09-1515:004020.004020.004020.004020.001140045828000
2017-09-1514:304010.004015.004000.004015.00800032067500
2017-09-1514:003990.004020.003990.004010.00780031249500
2017-09-1513:303995.003995.003990.003990.0012004788500
2017-09-1513:003985.003990.003985.003990.007002792000
2017-09-1512:303940.003985.003940.003985.00840033329000
2017-09-1512:0000
2017-09-1511:3000
2017-09-1511:003960.003960.003955.003955.0017006730500
2017-09-1510:303960.003970.003960.003970.0021008328000
2017-09-1510:003970.003970.003960.003965.00270010705000
2017-09-1509:303965.003970.003960.003965.00420016663000
2017-09-1509:003965.003965.003940.003965.00810032025000
2017-09-1415:003950.003950.003950.003950.0024009480000
2017-09-1414:303945.003955.003945.003950.00290011450000
2017-09-1414:003955.003955.003945.003945.009003557500
2017-09-1413:303940.003960.003940.003960.00310012241000
2017-09-1413:003950.003950.003935.003935.0024009463500
2017-09-1412:303965.003965.003950.003950.00430017017500
2017-09-1412:0000
2017-09-1411:303970.003970.003970.003970.00100397000
2017-09-1411:003960.003970.003960.003970.00340013472000
2017-09-1410:303955.003965.003955.003960.00280011084500
2017-09-1410:003955.003955.003950.003950.0018007115500
2017-09-1409:303945.003960.003945.003960.0013005140000
2017-09-1409:003945.003960.003945.003945.00700027659500
2017-09-1315:003920.003920.003920.003920.00290011368000
2017-09-1314:303920.003930.003915.003920.00860033727500
2017-09-1314:003920.003925.003920.003920.0011004312500
2017-09-1313:303910.003925.003910.003920.00350013697500
2017-09-1313:003915.003915.003915.003915.008003132000
2017-09-1312:303910.003930.003910.003915.00440017247500
2017-09-1312:0000
2017-09-1311:303920.003920.003920.003920.00100392000
2017-09-1311:003910.003920.003905.003920.00280010953500
2017-09-1310:303910.003910.003905.003905.0019007420000
2017-09-1310:003895.003910.003895.003910.00560021855500
2017-09-1309:303905.003910.003895.003895.0024009365500
2017-09-1309:003880.003910.003865.003905.00850033070000
2017-09-1215:003850.003850.003850.003850.00370014245000
2017-09-1214:303840.003860.003840.003850.00440016937500
2017-09-1214:003840.003845.003840.003840.00300011528000
2017-09-1213:303840.003850.003840.003840.00430016521000
2017-09-1213:003835.003840.003835.003840.0024009207500
2017-09-1212:303845.003845.003830.003835.00330012672000
2017-09-1212:0000
2017-09-1211:3000
2017-09-1211:003835.003835.003830.003830.0025009576000
2017-09-1210:303830.003840.003830.003840.0018006901000
2017-09-1210:003840.003840.003825.003830.00290011115500
2017-09-1209:303845.003845.003830.003835.0019007289500
2017-09-1209:003865.003880.003850.003850.00510019689500
2017-09-1115:003825.003825.003825.003825.00300011475000
2017-09-1114:303835.003835.003820.003825.00280010711000
2017-09-1114:003835.003835.003830.003835.0019007280500
2017-09-1113:303840.003840.003840.003840.008003072000
2017-09-1113:003850.003850.003840.003840.0010003843000
2017-09-1112:303870.003870.003855.003855.0018006960000
2017-09-1112:0000
2017-09-1111:3000
2017-09-1111:003870.003870.003870.003870.003001161000
2017-09-1110:303875.003875.003870.003870.004001549500
2017-09-1110:003885.003885.003875.003880.0024009314000
2017-09-1109:303875.003890.003865.003890.0023008913000
2017-09-1109:003850.003885.003850.003875.00640024756500
2017-09-0815:003815.003815.003815.003815.00320012208000
2017-09-0814:303800.003820.003795.003815.00800030474000
2017-09-0814:003815.003815.003795.003800.00480018276000
2017-09-0813:303825.003825.003810.003820.00410015659000
2017-09-0813:003820.003825.003820.003825.00410015678500
2017-09-0812:303825.003825.003815.003815.0022008409500
2017-09-0812:0000
2017-09-0811:3000
2017-09-0811:003840.003840.003820.003820.00370014165000
2017-09-0810:303845.003845.003835.003835.0018006914000
2017-09-0810:003835.003845.003830.003845.00360013819500
2017-09-0809:303815.003835.003810.003835.00610023297500
2017-09-0809:003780.003820.003770.003820.001830069276000
2017-09-0715:003795.003795.003795.003795.00330012523500
2017-09-0714:303790.003800.003790.003795.00300011386500
2017-09-0714:003795.003795.003790.003790.007002653500
2017-09-0713:303785.003800.003785.003795.00440016688500
2017-09-0713:003780.003790.003780.003790.0016006054000
2017-09-0712:303800.003800.003780.003780.00300011369500
2017-09-0712:0000
2017-09-0711:303795.003795.003795.003795.00100379500
2017-09-0711:003795.003800.003785.003795.00340012902000
2017-09-0710:303800.003805.003795.003795.0024009118500
2017-09-0710:003810.003810.003805.003805.0012004569500
2017-09-0709:303810.003815.003795.003815.00330012564500
2017-09-0709:003760.003805.003760.003805.00860032582500
2017-09-0615:003755.003755.003755.003755.00420015771000
2017-09-0614:303760.003765.003755.003765.00610022932000
2017-09-0614:003760.003765.003760.003760.0017006396000
2017-09-0613:303755.003760.003750.003760.0015005633000
2017-09-0613:003745.003755.003745.003755.0010003749000
2017-09-0612:303735.003740.003725.003740.0021007842500
2017-09-0612:0000
2017-09-0611:303725.003725.003725.003725.00100372500
2017-09-0611:003740.003740.003725.003725.0023008579500
2017-09-0610:303735.003740.003735.003740.007002617500
2017-09-0610:003740.003740.003730.003735.0026009717500
2017-09-0609:303760.003765.003735.003740.00320011990000
2017-09-0609:003755.003760.003745.003760.00720027032500
2017-09-0515:003795.003795.003795.003795.0024009108000
2017-09-0514:303795.003810.003795.003800.00890033850500
2017-09-0514:003815.003815.003795.003795.00390014833000
2017-09-0513:303810.003810.003805.003810.00320012186500
2017-09-0513:003800.003810.003800.003810.00390014842000
2017-09-0512:303820.003820.003790.003795.00610023171000
2017-09-0512:0000
2017-09-0511:303795.003795.003795.003795.00200759000
2017-09-0511:003805.003810.003795.003800.00490018632000
2017-09-0510:303825.003825.003805.003810.00350013350000
2017-09-0510:003810.003825.003810.003825.0025009537000
2017-09-0509:303810.003825.003805.003805.00420016026000
2017-09-0509:003820.003830.003805.003810.00530020213500
2017-09-0415:003820.003820.003820.003820.0026009932000
2017-09-0414:303825.003830.003820.003820.00550021042000
2017-09-0414:003820.003820.003815.003820.00350013361000
2017-09-0413:303820.003830.003820.003820.0022008412000
2017-09-0413:003820.003820.003815.003815.0012004579500
2017-09-0412:303845.003845.003810.003820.00560021426000
2017-09-0412:0000
2017-09-0411:3000
2017-09-0411:003835.003840.003830.003840.0016006138500
2017-09-0410:303830.003845.003825.003840.0021008051000
2017-09-0410:003830.003840.003825.003830.00510019543000
2017-09-0409:303845.003850.003835.003835.00350013436000
2017-09-0409:003835.003850.003820.003845.00700026859500
2017-09-0115:003840.003840.003840.003840.0022008448000
2017-09-0114:303850.003855.003840.003840.00640024615500
2017-09-0114:003830.003855.003830.003850.00770029555500
2017-09-0113:303830.003830.003825.003830.00460017616500
2017-09-0113:003830.003835.003825.003830.00490018765500
2017-09-0112:303830.003835.003820.003830.00680026027500
2017-09-0112:0000
2017-09-0111:3000
2017-09-0111:003830.003830.003820.003825.0025009564000
2017-09-0110:303835.003835.003825.003825.00410015720500
2017-09-0110:003835.003835.003825.003830.0016006129500
2017-09-0109:303825.003835.003825.003835.0016006130000
2017-09-0109:003845.003850.003820.003820.00350013428000
2017-08-3115:003840.003840.003840.003840.00560021504000
2017-08-3114:303845.003845.003830.003845.00810031107000
2017-08-3114:003850.003855.003845.003845.00360013859000
2017-08-3113:303855.003855.003855.003855.0011004240500
2017-08-3113:003855.003855.003845.003855.00300011553000
2017-08-3112:303860.003860.003850.003860.0020007712500
2017-08-3112:0000
2017-08-3111:3000
2017-08-3111:003850.003860.003850.003855.0019007320000
2017-08-3110:303855.003860.003850.003850.0025009634000
2017-08-3110:003845.003855.003845.003850.00260010007500
2017-08-3109:303840.003845.003840.003840.0014005378000
2017-08-3109:003855.003860.003835.003840.00400015391000
2017-08-3015:003855.003855.003855.003855.00310011950500
2017-08-3014:303850.003860.003840.003860.00590022698500
2017-08-3014:003850.003860.003845.003850.00510019651500
2017-08-3013:303840.003850.003840.003850.0014005382500
2017-08-3013:003840.003840.003835.003840.0022008443000
2017-08-3012:303840.003840.003830.003840.00440016885000
2017-08-3012:0000
2017-08-3011:303825.003825.003825.003825.00100382500
2017-08-3011:003830.003830.003825.003825.0010003829000
2017-08-3010:303830.003830.003820.003820.00300011482000
2017-08-3010:003825.003830.003825.003830.005001913500
2017-08-3009:303830.003845.003830.003830.00290011120500
2017-08-3009:003870.003870.003820.003830.00650024981500
2017-08-2915:003835.003835.003835.003835.00370014189500
2017-08-2914:303835.003835.003825.003830.00710027200500
2017-08-2914:003830.003845.003830.003840.00400015343500
2017-08-2913:303830.003830.003830.003830.00200766000
2017-08-2913:003825.003830.003825.003830.004001531000
2017-08-2912:303820.003830.003820.003825.00320012239000
2017-08-2912:0000
2017-08-2911:3000
2017-08-2911:003820.003840.003820.003835.0020007665500
2017-08-2910:303820.003825.003820.003820.0022008404500
2017-08-2910:003820.003830.003820.003825.0021008029500
2017-08-2909:303795.003820.003790.003820.00470017882500
2017-08-2909:003800.003820.003795.003795.00730027779500
2017-08-2815:003825.003825.003825.003825.00280010710000
2017-08-2814:303845.003845.003820.003825.00850032565000
2017-08-2814:003835.003840.003835.003840.00480018411000
2017-08-2813:303835.003840.003830.003835.0015005750000
2017-08-2813:003835.003840.003830.003835.0022008433000
2017-08-2812:303820.003840.003820.003840.00550021049500
2017-08-2812:0000
2017-08-2811:303840.003840.003840.003840.00100384000
2017-08-2811:003830.003835.003830.003835.009003451000
2017-08-2810:303845.003845.003830.003830.0014005375500
2017-08-2810:003835.003850.003835.003845.00310011908000
2017-08-2809:303845.003845.003835.003840.0023008828500
2017-08-2809:003825.003850.003825.003845.00830031858000
2017-08-2515:003815.003815.003815.003815.0020007630000
2017-08-2514:303820.003830.003810.003820.00990037807500
2017-08-2514:003825.003825.003815.003820.0016006112000
2017-08-2513:303825.003825.003810.003820.0018006872500
2017-08-2513:003820.003835.003815.003830.00420016068000
2017-08-2512:303825.003835.003820.003820.00410015692500
2017-08-2512:0000
2017-08-2511:3000
2017-08-2511:003815.003825.003815.003825.0015005729000
2017-08-2510:303810.003820.003810.003820.006002291000
2017-08-2510:003830.003830.003810.003815.0023008782500
2017-08-2509:303825.003840.003820.003835.00680026033500
2017-08-2509:003830.003845.003815.003815.00480018367000
2017-08-2415:003815.003815.003815.003815.00370014115500
2017-08-2414:303815.003820.003810.003815.00850032429500
2017-08-2414:003815.003820.003810.003815.00470017934500
2017-08-2413:303815.003815.003805.003815.0024009150500
2017-08-2413:003820.003820.003805.003815.0021008006000
2017-08-2412:303805.003820.003805.003820.00390014861500
2017-08-2412:0000
2017-08-2411:3000
2017-08-2411:003810.003825.003810.003815.0019007252500
2017-08-2410:303820.003825.003810.003810.009003435000
2017-08-2410:003810.003825.003805.003820.00310011830000
2017-08-2409:303815.003820.003810.003815.0019007242000
2017-08-2409:003800.003825.003800.003810.00460017532500
2017-08-2315:003805.003805.003805.003805.00400015220000
2017-08-2314:303805.003810.003800.003805.00650024724500
2017-08-2314:003805.003805.003800.003800.0023008745500
2017-08-2313:303810.003810.003810.003810.0015005715000
2017-08-2313:003810.003810.003805.003805.0024009138500
2017-08-2312:303820.003820.003805.003810.00460017540500
2017-08-2312:0000
2017-08-2311:3000
2017-08-2311:003820.003820.003810.003810.0022008396500
2017-08-2310:303825.003830.003815.003815.00370014144000
2017-08-2310:003830.003830.003830.003830.009003447000
2017-08-2309:303835.003840.003830.003835.00390014947500
2017-08-2309:003865.003885.003845.003845.00550021241000
2017-08-2215:003825.003825.003825.003825.0024009180000
2017-08-2214:303825.003830.003820.003825.00720027545500
2017-08-2214:003845.003845.003825.003825.00490018789000
2017-08-2213:303840.003845.003840.003845.008003072500
2017-08-2213:003835.003840.003830.003835.0019007287000
2017-08-2212:303830.003840.003825.003840.00380014561500
2017-08-2212:0000
2017-08-2211:303820.003820.003820.003820.00100382000
2017-08-2211:003815.003825.003815.003820.0016006117500
2017-08-2210:303820.003820.003815.003815.0018006870000
2017-08-2210:003810.003830.003810.003830.00320012232500
2017-08-2209:303785.003810.003785.003810.00340012921000
2017-08-2209:003800.003800.003790.003790.00490018590500
2017-08-2115:003800.003800.003800.003800.0017006460000
2017-08-2114:303805.003810.003800.003800.00290011031000
2017-08-2114:003800.003815.003795.003810.00670025487000
2017-08-2113:303805.003805.003800.003800.0016006086000
2017-08-2113:003810.003810.003805.003805.0026009904500
2017-08-2112:303825.003825.003810.003810.0018006868500
2017-08-2112:0000
2017-08-2111:3000
2017-08-2111:003805.003805.003805.003805.009003424500
2017-08-2110:303810.003810.003805.003805.0017006470500
2017-08-2110:003815.003815.003805.003810.00350013347000
2017-08-2109:303815.003815.003805.003815.007002669000
2017-08-2109:003850.003850.003805.003815.00430016454500
2017-08-1815:003835.003835.003835.003835.0020007670000
2017-08-1814:303850.003855.003835.003835.00870033469500
2017-08-1814:003845.003850.003840.003850.00320012301500
2017-08-1813:303840.003845.003840.003840.0016006145500
2017-08-1813:003855.003855.003840.003840.0025009627000
2017-08-1812:303855.003860.003850.003855.00440016956000
2017-08-1812:0000
2017-08-1811:303840.003840.003840.003840.003001152000
2017-08-1811:003830.003840.003830.003840.0020007669000
2017-08-1810:303840.003840.003830.003830.00280010742000
2017-08-1810:003835.003840.003835.003840.0021008056500
2017-08-1809:303820.003835.003810.003830.00540020640000
2017-08-1809:003825.003825.003795.003815.00830031591500
2017-08-1715:003875.003875.003875.003875.0013005037500
2017-08-1714:303880.003885.003870.003880.00320012409500
2017-08-1714:003880.003880.003880.003880.0012004656000
2017-08-1713:3000
2017-08-1713:003885.003885.003880.003880.007002716500
2017-08-1712:303885.003890.003880.003885.0024009324500
2017-08-1712:0000
2017-08-1711:3000
2017-08-1711:0000
2017-08-1710:303865.003865.003865.003865.005001932500
2017-08-1710:003860.003870.003860.003860.0013005024000
2017-08-1709:303870.003870.003865.003870.0013005027000
2017-08-1709:003885.003885.003855.003875.00290011222000
2017-08-1615:003865.003865.003865.003865.0020007730000
2017-08-1614:303870.003875.003865.003875.00320012384500
2017-08-1614:003875.003885.003870.003870.0024009310500
2017-08-1613:303880.003885.003880.003880.0013005048000
2017-08-1613:003885.003890.003880.003880.0014005439000
2017-08-1612:303900.003900.003880.003885.0019007394000
2017-08-1612:0000
2017-08-1611:303900.003900.003900.003900.00200780000
2017-08-1611:003890.003895.003890.003895.0016006228500
2017-08-1610:303875.003900.003875.003890.00440017116000
2017-08-1610:003875.003875.003870.003875.0022008522500
2017-08-1609:303875.003875.003865.003875.0022008515500
2017-08-1609:003875.003885.003870.003875.00700027137000
2017-08-1515:003885.003885.003885.003885.0020007770000
2017-08-1514:303885.003890.003875.003885.00510019807500
2017-08-1514:003890.003895.003885.003885.0024009336000
2017-08-1513:303895.003895.003880.003885.0014005443500
2017-08-1513:003890.003895.003885.003895.0025009728000
2017-08-1512:303885.003900.003885.003895.00290011293000
2017-08-1512:0000
2017-08-1511:3000
2017-08-1511:003885.003890.003880.003885.00260010100000
2017-08-1510:303880.003895.003880.003880.00350013602000
2017-08-1510:003870.003885.003865.003875.00260010075500
2017-08-1509:303875.003885.003870.003870.0019007373500
2017-08-1509:003825.003870.003825.003870.00570021949000

   ※ 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