[8566 東証1部] リコーリース 30分足 時系列データ (2017年08月)

[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 
2017-08-3115:003840.003840.003840.003840.00560021504000
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
2017-08-1415:003820.003820.003820.003820.0026009932000
2017-08-1414:303825.003830.003815.003820.00540020642000
2017-08-1414:003830.003835.003830.003830.00390014943000
2017-08-1413:303845.003845.003830.003830.00300011524500
2017-08-1413:003860.003860.003850.003850.0018006933500
2017-08-1412:303830.003865.003825.003860.00510019596500
2017-08-1412:0000
2017-08-1411:303835.003835.003835.003835.00100383500
2017-08-1411:003830.003835.003830.003835.0015005750000
2017-08-1410:303835.003840.003830.003835.00330012658500
2017-08-1410:003820.003835.003820.003835.00330012612000
2017-08-1409:303795.003815.003795.003815.00410015592500
2017-08-1409:003820.003820.003785.003790.00680025879000
2017-08-1015:003855.003855.003855.003855.0022008481000
2017-08-1014:303855.003860.003850.003855.00720027761000
2017-08-1014:003855.003855.003850.003855.00360013873500
2017-08-1013:303840.003850.003840.003850.00290011160000
2017-08-1013:003850.003850.003835.003840.00440016914000
2017-08-1012:303840.003850.003840.003850.00580022300000
2017-08-1012:0000
2017-08-1011:3000
2017-08-1011:003855.003855.003845.003850.00410015781000
2017-08-1010:303860.003865.003855.003860.00260010040000
2017-08-1010:003850.003870.003845.003860.00340013120500
2017-08-1009:303860.003865.003850.003860.00470018128000
2017-08-1009:003860.003870.003850.003855.00930035859500
2017-08-0915:003885.003885.003885.003885.00270010489500
2017-08-0914:303870.003885.003870.003885.00540020949500
2017-08-0914:003885.003885.003875.003875.00390015134000
2017-08-0913:303885.003890.003885.003885.00290011275500
2017-08-0913:003875.003885.003875.003880.0019007371000
2017-08-0912:303885.003890.003860.003880.00550021306500
2017-08-0912:0000
2017-08-0911:303865.003865.003865.003865.005001932500
2017-08-0911:003875.003875.003860.003870.00430016621500
2017-08-0910:303890.003895.003875.003875.00270010499000
2017-08-0910:003880.003895.003875.003885.00490019040000
2017-08-0909:303900.003910.003880.003885.00650025341000
2017-08-0909:003895.003930.003890.003915.001040040642000
2017-08-0815:003895.003895.003895.003895.001730067383500
2017-08-0814:303915.003920.003890.003900.0045100176126000
2017-08-0814:003965.003965.003915.003915.001890074508000
2017-08-0813:303995.004020.003960.003965.001930077051000
2017-08-0813:003970.003990.003970.003990.00330013146500
2017-08-0812:303950.003980.003950.003970.00630024988000
2017-08-0812:0000
2017-08-0811:3000
2017-08-0811:003995.004000.003995.003995.0012004795000
2017-08-0810:304005.004005.003985.003995.00420016775500
2017-08-0810:004010.004010.004005.004010.0018007213500
2017-08-0809:304005.004010.004000.004005.0017006809000
2017-08-0809:004030.004045.003995.004010.00970038960500
2017-08-0715:004055.004055.004055.004055.00440017842000
2017-08-0714:304055.004055.004040.004050.00700028332500
2017-08-0714:004045.004050.004045.004050.0019007689000
2017-08-0713:304045.004050.004040.004045.0018007281000
2017-08-0713:004045.004055.004045.004050.0011004455000
2017-08-0712:304045.004055.004045.004050.00300012139000
2017-08-0712:0000
2017-08-0711:304040.004040.004040.004040.00200808000
2017-08-0711:004045.004045.004040.004040.0012004851000
2017-08-0710:304060.004065.004050.004050.00360014613000
2017-08-0710:004025.004055.004025.004055.00700028318500
2017-08-0709:304025.004035.004025.004030.00330013303000
2017-08-0709:003985.004045.003980.004025.001790071969000
2017-08-0415:003950.003950.003950.003950.00300011850000
2017-08-0414:303940.003950.003935.003945.00750029555000
2017-08-0414:003950.003950.003940.003940.00410016176500
2017-08-0413:303950.003950.003945.003945.0016006318500
2017-08-0413:003950.003950.003945.003945.006002368500
2017-08-0412:303940.003960.003935.003950.00710028040000
2017-08-0412:0000
2017-08-0411:3000
2017-08-0411:003930.003940.003925.003940.0025009838500
2017-08-0410:303920.003935.003920.003930.00420016484500
2017-08-0410:003910.003920.003910.003920.0017006653500
2017-08-0409:303910.003920.003905.003910.00550021525000
2017-08-0409:003885.003925.003885.003905.001690065983000
2017-08-0315:003860.003860.003860.003860.0025009650000
2017-08-0314:303850.003855.003845.003855.00450017331500
2017-08-0314:003855.003855.003845.003850.00500019251000
2017-08-0313:303850.003855.003850.003855.0016006164000
2017-08-0313:003850.003860.003845.003845.00280010782500
2017-08-0312:303835.003845.003835.003845.00370014205500
2017-08-0312:0000
2017-08-0311:303825.003825.003825.003825.003001147500
2017-08-0311:003835.003835.003830.003830.0014005362500
2017-08-0310:303830.003830.003820.003830.0015005741500
2017-08-0310:003835.003835.003820.003825.00270010323000
2017-08-0309:303850.003850.003840.003840.0012004612000
2017-08-0309:003820.003845.003820.003845.00420016115000
2017-08-0215:003840.003840.003840.003840.0011004224000
2017-08-0214:303845.003850.003840.003845.00480018454500
2017-08-0214:003855.003855.003845.003845.00290011168500
2017-08-0213:303850.003855.003850.003855.0022008475000
2017-08-0213:003845.003845.003845.003845.0015005767500
2017-08-0212:303850.003850.003840.003845.0023008844500
2017-08-0212:0000
2017-08-0211:3000
2017-08-0211:003840.003840.003835.003835.0021008061500
2017-08-0210:303840.003845.003840.003845.004001537000
2017-08-0210:003830.003840.003830.003840.0015005750500
2017-08-0209:303835.003840.003825.003825.0020007663500
2017-08-0209:003880.003880.003835.003835.00470018145500
2017-08-0115:003840.003840.003840.003840.00420016128000
2017-08-0114:303820.003835.003820.003835.00670025651500
2017-08-0114:003835.003835.003825.003825.00690026410000
2017-08-0113:303830.003840.003830.003835.00320012277000
2017-08-0113:003825.003835.003825.003830.00290011100000
2017-08-0112:303835.003840.003830.003830.00580022231500
2017-08-0112:0000
2017-08-0111:3000
2017-08-0111:003840.003840.003825.003840.00560021455500
2017-08-0110:303845.003850.003840.003840.00330012686500
2017-08-0110:003840.003865.003835.003855.00480018473000
2017-08-0109:303870.003870.003840.003840.00420016184000
2017-08-0109:003855.003890.003850.003875.00540020907500

   ※ 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