[8566 東証1部] リコーリース 30分足 時系列データ (2017年09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 
2017-09-2915:004230.004230.004230.004230.00460019458000
2017-09-2914:304225.004235.004220.004230.00760032127000
2017-09-2914:004215.004230.004215.004230.00310013087500
2017-09-2913:304220.004220.004205.004215.00370015597000
2017-09-2913:004210.004220.004210.004215.0019008007000
2017-09-2912:304200.004210.004200.004205.00240010088000
2017-09-2912:0000
2017-09-2911:304215.004215.004215.004215.004001686000
2017-09-2911:004215.004215.004210.004210.008003369000
2017-09-2910:304210.004210.004210.004210.003001263000
2017-09-2910:004205.004210.004205.004210.0012005050000
2017-09-2909:304200.004210.004200.004210.0015006304000
2017-09-2909:004190.004210.004185.004195.00600025169000
2017-09-2815:004205.004205.004205.004205.00280011774000
2017-09-2814:304200.004210.004195.004205.00410017229500
2017-09-2814:004195.004205.004190.004200.00420017637000
2017-09-2813:304195.004195.004190.004195.0016006708500
2017-09-2813:004185.004205.004185.004195.00280011750500
2017-09-2812:304145.004190.004145.004190.00590024609000
2017-09-2812:0000
2017-09-2811:3000
2017-09-2811:004170.004170.004165.004165.0012004999500
2017-09-2810:304175.004175.004160.004170.00250010420000
2017-09-2810:004160.004185.004155.004180.00660027520500
2017-09-2809:304110.004170.004110.004170.00660027273500
2017-09-2809:004105.004125.004100.004115.00310012734500
2017-09-2715:004100.004100.004100.004100.00400016400000
2017-09-2714:304095.004095.004085.004095.00620025370000
2017-09-2714:004100.004100.004085.004090.00300012281500
2017-09-2713:304095.004105.004095.004100.00410016813500
2017-09-2713:004110.004110.004100.004100.0017006978000
2017-09-2712:304125.004125.004095.004110.00730030036500
2017-09-2712:0000
2017-09-2711:304105.004105.004105.004105.0010004105000
2017-09-2711:004090.004110.004090.004095.00430017629000
2017-09-2710:304090.004095.004070.004090.00680027769000
2017-09-2710:004100.004100.004090.004090.00400016381000
2017-09-2709:304125.004125.004095.004105.00390016023000
2017-09-2709:004160.004170.004115.004115.00890036892000
2017-09-2615:004215.004215.004215.004215.00670028240500
2017-09-2614:304190.004215.004190.004215.00600025214000
2017-09-2614:004195.004200.004190.004190.00240010067000
2017-09-2613:304195.004200.004185.004195.00350014673500
2017-09-2613:004190.004195.004185.004190.0022009217000
2017-09-2612:304200.004200.004185.004185.00610025594000
2017-09-2612:0000
2017-09-2611:304210.004210.004210.004210.007002947000
2017-09-2611:004195.004210.004195.004210.0020008411000
2017-09-2610:304185.004190.004185.004190.0018007539500
2017-09-2610:004185.004185.004180.004180.008003346500
2017-09-2609:304175.004185.004170.004185.00400016706000
2017-09-2609:004170.004180.004150.004180.0028000116748500
2017-09-2515:004220.004220.004220.004220.00410017302000
2017-09-2514:304215.004230.004210.004220.00860036288500
2017-09-2514:004210.004215.004210.004210.0023009688500
2017-09-2513:304210.004220.004210.004210.00360015168500
2017-09-2513:004210.004210.004205.004210.0022009261000
2017-09-2512:304205.004210.004190.004210.00460019324500
2017-09-2512:0000
2017-09-2511:304205.004205.004205.004205.00200841000
2017-09-2511:004185.004215.004185.004205.00870036541500
2017-09-2510:304185.004185.004185.004185.009003766500
2017-09-2510:004190.004190.004180.004185.00430018000000
2017-09-2509:304180.004190.004180.004190.0023009625500
2017-09-2509:004160.004185.004155.004180.00870036266500
2017-09-2215:004130.004130.004130.004130.0020008260000
2017-09-2214:304135.004140.004130.004130.00300012402000
2017-09-2214:004130.004135.004130.004135.007002892500
2017-09-2213:304120.004130.004120.004125.0024009901500
2017-09-2213:004115.004120.004115.004115.0011004527500
2017-09-2212:304115.004115.004105.004110.0018007400000
2017-09-2212:0000
2017-09-2211:304115.004115.004115.004115.00100411500
2017-09-2211:004115.004115.004105.004110.009003700500
2017-09-2210:304115.004120.004110.004110.007002879500
2017-09-2210:004135.004135.004110.004120.0020008244500
2017-09-2209:304145.004145.004125.004135.0018007450500
2017-09-2209:004130.004155.004120.004150.00510021096000
2017-09-2115:004105.004105.004105.004105.00800032840000
2017-09-2114:304120.004125.004100.004110.00980040304500
2017-09-2114:004135.004135.004120.004120.00470019397000
2017-09-2113:304150.004150.004135.004135.0016006628000
2017-09-2113:004145.004155.004140.004155.0013005389500
2017-09-2112:304155.004160.004145.004150.00370015366000
2017-09-2112:0000
2017-09-2111:304165.004165.004165.004165.003001249500
2017-09-2111:004160.004165.004155.004165.0018007494000
2017-09-2110:304160.004160.004155.004160.007002911500
2017-09-2110:004160.004160.004160.004160.003001248000
2017-09-2109:304160.004165.004155.004155.0019007902000
2017-09-2109:004175.004185.004155.004160.00680028380000
2017-09-2015:004140.004140.004140.004140.00490020286000
2017-09-2014:304125.004145.004125.004145.00500020680000
2017-09-2014:004130.004135.004120.004120.0021008671000
2017-09-2013:304140.004140.004130.004130.009003721500
2017-09-2013:004150.004155.004145.004145.00470019511500
2017-09-2012:304160.004160.004150.004150.0024009975500
2017-09-2012:0000
2017-09-2011:3000
2017-09-2011:004160.004160.004155.004155.0015006237500
2017-09-2010:304165.004165.004155.004160.0015006242500
2017-09-2010:004155.004170.004155.004165.0022009159000
2017-09-2009:304155.004160.004155.004155.007002909500
2017-09-2009:004145.004165.004145.004155.00650027003000
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

   ※ 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