[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 
2017-12-1815:003770.003770.003770.003770.00420015834000
2017-12-1814:303770.003775.003760.003765.00730027493000
2017-12-1814:003775.003775.003770.003775.0017006414000
2017-12-1813:303780.003785.003770.003775.00570021517500
2017-12-1813:003775.003780.003775.003775.00270010199500
2017-12-1812:303775.003785.003775.003780.00520019657500
2017-12-1812:0000
2017-12-1811:303785.003785.003785.003785.00100378500
2017-12-1811:003785.003785.003780.003785.0012004540500
2017-12-1810:303785.003790.003780.003790.0016006056500
2017-12-1810:003785.003790.003780.003780.0025009461500
2017-12-1809:303780.003790.003775.003785.00450017021500
2017-12-1809:003790.003805.003780.003785.00890033735500
2017-12-1515:003785.003785.003785.003785.00490018546500
2017-12-1514:303780.003785.003775.003785.001420053681500
2017-12-1514:003790.003795.003780.003785.00510019315500
2017-12-1513:303785.003790.003780.003790.0024009086000
2017-12-1513:003770.003785.003770.003785.00560021162000
2017-12-1512:303775.003775.003765.003775.00690026030000
2017-12-1512:0000
2017-12-1511:3000
2017-12-1511:003785.003785.003765.003775.00720027203000
2017-12-1510:303790.003790.003780.003785.00350013248000
2017-12-1510:003795.003800.003785.003785.00550020857500
2017-12-1509:303795.003800.003790.003795.00510019352000
2017-12-1509:003840.003840.003790.003790.001140043413000
2017-12-1415:003860.003860.003860.003860.00440016984000
2017-12-1414:303850.003860.003845.003860.00540020798000
2017-12-1414:003860.003865.003850.003850.00590022745500
2017-12-1413:303860.003860.003855.003860.0022008491500
2017-12-1413:003855.003870.003855.003865.00370014296000
2017-12-1412:303850.003860.003845.003860.00610023501500
2017-12-1412:0000
2017-12-1411:3000
2017-12-1411:003835.003840.003835.003835.0012004603500
2017-12-1410:303830.003840.003830.003830.0012004601500
2017-12-1410:003840.003845.003830.003830.0020007670000
2017-12-1409:303845.003855.003840.003840.00380014616000
2017-12-1409:003885.003885.003830.003835.00990038101500
2017-12-1315:003860.003860.003860.003860.00360013896000
2017-12-1314:303850.003855.003845.003855.00540020795500
2017-12-1314:003860.003860.003850.003850.00540020821500
2017-12-1313:303875.003875.003860.003860.0023008899000
2017-12-1313:003865.003875.003860.003875.0023008897500
2017-12-1312:303870.003870.003855.003870.00490018938500
2017-12-1312:0000
2017-12-1311:3000
2017-12-1311:003880.003880.003875.003875.00300011631000
2017-12-1310:303885.003885.003875.003875.0025009701500
2017-12-1310:003865.003895.003865.003880.00670026023500
2017-12-1309:303875.003875.003860.003865.0021008120500
2017-12-1309:003855.003885.003855.003880.00740028664000
2017-12-1215:003850.003850.003850.003850.00340013090000
2017-12-1214:303840.003850.003840.003845.00500019221500
2017-12-1214:003840.003845.003840.003840.00460017677000
2017-12-1213:303845.003845.003840.003840.00290011149000
2017-12-1213:003850.003850.003840.003845.0014005384000
2017-12-1212:303850.003850.003845.003845.0023008851500
2017-12-1212:0000
2017-12-1211:3000
2017-12-1211:003850.003850.003845.003850.00370014237500
2017-12-1210:303855.003855.003850.003850.00270010402500
2017-12-1210:003860.003860.003855.003860.0013005016500
2017-12-1209:303860.003865.003860.003860.00380014674500
2017-12-1209:003850.003860.003845.003855.00650025037000
2017-12-1115:003850.003850.003850.003850.00390015015000
2017-12-1114:303840.003845.003840.003845.00360013829000
2017-12-1114:003845.003850.003840.003840.00400015374000
2017-12-1113:303845.003850.003845.003845.0015005768000
2017-12-1113:003845.003845.003845.003845.00280010766000
2017-12-1112:303835.003845.003835.003845.00350013445000
2017-12-1112:0000
2017-12-1111:303845.003845.003845.003845.00100384500
2017-12-1111:003840.003845.003840.003840.0020007683000
2017-12-1110:303840.003845.003840.003840.009003456500
2017-12-1110:003830.003835.003830.003835.0020007666500
2017-12-1109:303860.003860.003830.003830.00340013058000
2017-12-1109:003865.003870.003845.003860.00670025838500
2017-12-0815:003865.003865.003865.003865.00280010822000
2017-12-0814:303860.003865.003860.003860.00690026639000
2017-12-0814:003855.003860.003845.003860.00640024648500
2017-12-0813:303845.003855.003845.003855.00260010006500
2017-12-0813:003830.003845.003830.003845.0025009591500
2017-12-0812:303845.003845.003830.003830.0021008058500
2017-12-0812:0000
2017-12-0811:303840.003840.003840.003840.00100384000
2017-12-0811:003835.003840.003830.003835.00280010739500
2017-12-0810:303845.003845.003840.003840.00300011529000
2017-12-0810:003845.003845.003840.003845.008003075000
2017-12-0809:303840.003855.003840.003845.00370014220500
2017-12-0809:003765.003850.003765.003840.002500094520000
2017-12-0715:003830.003830.003830.003830.00580022214000
2017-12-0714:303835.003835.003815.003825.00850032511000
2017-12-0714:003825.003830.003820.003830.0023008797000
2017-12-0713:303835.003835.003820.003825.00330012624000
2017-12-0713:003835.003835.003835.003835.0010003835000
2017-12-0712:303860.003860.003835.003835.00650025022500
2017-12-0712:0000
2017-12-0711:3000
2017-12-0711:003855.003860.003850.003855.0019007320000
2017-12-0710:303850.003850.003850.003850.0010003850000
2017-12-0710:003855.003860.003845.003850.0024009244500
2017-12-0709:303860.003865.003850.003860.00420016198000
2017-12-0709:003865.003870.003845.003865.00690026628500
2017-12-0615:003830.003830.003830.003830.00550021065000
2017-12-0614:303820.003830.003815.003830.00760029041000
2017-12-0614:003810.003820.003805.003820.00330012588500
2017-12-0613:303815.003820.003810.003810.00520019839000
2017-12-0613:003825.003825.003820.003820.00340012997000
2017-12-0612:303840.003845.003820.003825.00850032585000
2017-12-0612:0000
2017-12-0611:3000
2017-12-0611:003855.003855.003845.003845.00280010772500
2017-12-0610:303850.003860.003850.003855.0022008484000
2017-12-0610:003850.003855.003845.003855.00300011554500
2017-12-0609:303835.003850.003830.003850.0026009987000
2017-12-0609:003875.003875.003835.003835.00640024629500
2017-12-0515:003875.003875.003875.003875.00390015112500
2017-12-0514:303885.003885.003875.003880.00790030652000
2017-12-0514:003875.003890.003870.003880.00510019791000
2017-12-0513:303865.003875.003865.003875.0024009287000
2017-12-0513:003865.003865.003860.003865.0017006567500
2017-12-0512:303860.003880.003860.003870.00410015862000
2017-12-0512:0000
2017-12-0511:3000
2017-12-0511:003850.003860.003850.003855.0012004624500
2017-12-0510:303845.003860.003845.003855.00300011555500
2017-12-0510:003825.003850.003825.003845.00370014194000
2017-12-0509:303815.003825.003800.003825.00680025922000
2017-12-0509:003805.003820.003790.003820.00970036907500
2017-12-0415:003830.003830.003830.003830.0020007660000
2017-12-0414:303835.003840.003825.003825.00560021451000
2017-12-0414:003845.003850.003830.003840.00450017288000
2017-12-0413:303845.003850.003840.003845.0020007690500
2017-12-0413:003845.003850.003840.003845.0020007693000
2017-12-0412:303855.003860.003840.003840.00360013871500
2017-12-0412:0000
2017-12-0411:3000
2017-12-0411:003850.003850.003850.003850.006002310000
2017-12-0410:303850.003860.003845.003850.0023008860500
2017-12-0410:003865.003870.003850.003855.0023008872000
2017-12-0409:303860.003870.003855.003865.00390015061500
2017-12-0409:003855.003865.003830.003850.001040040027500
2017-12-0115:003850.003850.003850.003850.0017006545000
2017-12-0114:303855.003855.003850.003850.00560021574500
2017-12-0114:003860.003865.003845.003855.00270010406500
2017-12-0113:303845.003875.003840.003860.00750028940000
2017-12-0113:003845.003850.003840.003845.00320012312000
2017-12-0112:303860.003860.003845.003845.00460017726000
2017-12-0112:0000
2017-12-0111:3000
2017-12-0111:003840.003840.003835.003840.0021008059500
2017-12-0110:303835.003845.003835.003840.00500019194500
2017-12-0110:003855.003855.003835.003835.00450017319000
2017-12-0109:303855.003865.003850.003855.00850032783500
2017-12-0109:003905.003905.003855.003855.001140044241500
2017-11-3015:003855.003855.003855.003855.001310050500500
2017-11-3014:303855.003870.003855.003855.00920035510500
2017-11-3014:003835.003855.003835.003850.00600023091500
2017-11-3013:303825.003840.003825.003840.0018006902500
2017-11-3013:003825.003830.003820.003830.00430016455500
2017-11-3012:303800.003825.003800.003825.00850032445500
2017-11-3012:0000
2017-11-3011:3000
2017-11-3011:003805.003805.003800.003800.0014005321000
2017-11-3010:303810.003815.003800.003805.00540020583500
2017-11-3010:003800.003810.003795.003810.00540020529500
2017-11-3009:303775.003800.003770.003800.00510019290500
2017-11-3009:003760.003780.003760.003770.00830031302000
2017-11-2915:003790.003790.003790.003790.0019007201000
2017-11-2914:303785.003790.003785.003785.00550020827500
2017-11-2914:003790.003790.003785.003785.00360013626500
2017-11-2913:303790.003790.003785.003790.00610023117000
2017-11-2913:003785.003790.003785.003790.0026009846000
2017-11-2912:303790.003795.003785.003785.00640024251000
2017-11-2912:0000
2017-11-2911:3000
2017-11-2911:003780.003785.003780.003785.0022008325000
2017-11-2910:303785.003785.003780.003780.0017006434000
2017-11-2910:003780.003785.003780.003785.0015005673000
2017-11-2909:303780.003785.003770.003775.0024009063500
2017-11-2909:003765.003790.003755.003780.00820030940500
2017-11-2815:003725.003725.003725.003725.00330012292500
2017-11-2814:303735.003735.003725.003730.00800029851000
2017-11-2814:003740.003745.003735.003735.00320011961500
2017-11-2813:303740.003745.003730.003735.00630023550000
2017-11-2813:003740.003745.003740.003740.0024008983000
2017-11-2812:303770.003770.003740.003745.00990037143500
2017-11-2812:0000
2017-11-2811:3000
2017-11-2811:003780.003780.003770.003770.00330012458500
2017-11-2810:303780.003785.003780.003785.0025009460000
2017-11-2810:003780.003790.003775.003775.00460017399500
2017-11-2809:303795.003795.003775.003775.00480018158000
2017-11-2809:003805.003810.003790.003795.00520019762000
2017-11-2715:003805.003805.003805.003805.00340012937000
2017-11-2714:303800.003800.003790.003800.00540020499500
2017-11-2714:003795.003805.003795.003805.00320012154000
2017-11-2713:303805.003805.003790.003795.00320012157500
2017-11-2713:003805.003805.003795.003800.00360013678500
2017-11-2712:303820.003820.003805.003805.00320012203000
2017-11-2712:0000
2017-11-2711:3000
2017-11-2711:003810.003810.003805.003805.0015005712500
2017-11-2710:303815.003815.003805.003810.00310011804000
2017-11-2710:003830.003830.003810.003815.00530020232500
2017-11-2709:303830.003840.003830.003830.00410015716500
2017-11-2709:003820.003835.003810.003835.00840032121500
2017-11-2415:003820.003820.003820.003820.00280010696000
2017-11-2414:303830.003835.003820.003825.00760029070000
2017-11-2414:003830.003830.003830.003830.00340013022000
2017-11-2413:303835.003835.003830.003835.00330012655000
2017-11-2413:003840.003840.003830.003840.00330012657500
2017-11-2412:303820.003835.003820.003835.00270010330000
2017-11-2412:0000
2017-11-2411:3000
2017-11-2411:003810.003815.003805.003815.00390014852500
2017-11-2410:303805.003810.003805.003810.0015005711500
2017-11-2410:003805.003810.003800.003805.00320012171500
2017-11-2409:303775.003805.003775.003800.00420015927000
2017-11-2409:003800.003825.003775.003775.001000037975000
2017-11-2215:003795.003795.003795.003795.00500018975000
2017-11-2214:303805.003810.003795.003800.00390014834000
2017-11-2214:003805.003810.003800.003805.00470017891500
2017-11-2213:303810.003815.003805.003810.00360013720500
2017-11-2213:003810.003815.003805.003805.0025009523500
2017-11-2212:303810.003815.003805.003810.00410015618000
2017-11-2212:0000
2017-11-2211:3000
2017-11-2211:003805.003810.003805.003805.0015005710000
2017-11-2210:303810.003810.003800.003805.00430016366000
2017-11-2210:003810.003815.003800.003815.00460017525000
2017-11-2209:303800.003810.003800.003810.00350013314000
2017-11-2209:003815.003820.003795.003795.001020038814500
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

   ※ 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