8566 リコーリース(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	1,890	1,920	1,835	1,850	33,900	1,850
2000-12-28	1,921	1,940	1,890	1,900	16,700	1,900
2000-12-27	1,950	1,951	1,940	1,940	3,200	1,940
2000-12-26	1,980	1,980	1,950	1,960	5,700	1,960
2000-12-25	1,990	2,000	1,938	2,000	30,600	2,000
2000-12-22	1,912	1,912	1,830	1,910	30,700	1,910
2000-12-21	1,900	1,950	1,882	1,882	35,200	1,882
2000-12-20	1,950	2,000	1,900	1,989	15,800	1,989
2000-12-19	2,000	2,000	1,950	1,950	19,600	1,950
2000-12-18	1,965	2,000	1,900	1,911	23,100	1,911
2000-12-15	2,010	2,090	2,005	2,005	18,200	2,005
2000-12-14	2,010	2,100	2,010	2,060	20,000	2,060
2000-12-13	2,050	2,090	2,050	2,065	13,600	2,065
2000-12-12	2,090	2,100	2,085	2,100	28,500	2,100
2000-12-11	2,010	2,050	2,000	2,050	20,600	2,050
2000-12-08	2,020	2,050	2,005	2,005	22,500	2,005
2000-12-07	2,060	2,070	2,000	2,000	21,400	2,000
2000-12-06	2,085	2,090	2,060	2,075	21,700	2,075
2000-12-05	2,095	2,095	2,050	2,075	16,000	2,075
2000-12-04	2,120	2,120	2,095	2,095	21,300	2,095
2000-12-01	2,100	2,115	2,040	2,050	36,500	2,050
2000-11-30	2,000	2,100	2,000	2,100	27,400	2,100
2000-11-29	2,020	2,040	2,000	2,040	28,600	2,040
2000-11-28	2,060	2,075	2,035	2,060	19,000	2,060
2000-11-27	2,100	2,100	2,060	2,060	35,600	2,060
2000-11-24	2,100	2,120	2,030	2,100	12,500	2,100
2000-11-22	2,050	2,100	2,050	2,100	5,100	2,100
2000-11-21	2,100	2,100	2,020	2,060	4,300	2,060
2000-11-20	2,150	2,150	2,120	2,120	600	2,120
2000-11-17	2,195	2,200	2,155	2,155	10,700	2,155
2000-11-16	2,170	2,215	2,150	2,150	16,900	2,150
2000-11-15	2,190	2,190	2,170	2,170	11,000	2,170
2000-11-14	2,190	2,200	2,150	2,195	22,400	2,195
2000-11-13	2,200	2,200	2,145	2,150	3,400	2,150
2000-11-10	2,240	2,240	2,200	2,220	19,100	2,220
2000-11-09	2,230	2,230	2,180	2,220	17,900	2,220
2000-11-08	2,200	2,230	2,200	2,205	18,800	2,205
2000-11-07	2,200	2,230	2,180	2,230	22,100	2,230
2000-11-06	2,120	2,200	2,120	2,200	35,100	2,200
2000-11-02	2,125	2,125	2,105	2,120	13,800	2,120
2000-11-01	2,145	2,145	2,080	2,135	21,100	2,135
2000-10-31	2,100	2,145	2,100	2,105	12,800	2,105
2000-10-30	2,150	2,150	2,085	2,145	13,400	2,145
2000-10-27	2,140	2,150	2,100	2,100	17,700	2,100
2000-10-26	2,100	2,140	2,075	2,140	20,400	2,140
2000-10-25	2,090	2,090	2,080	2,085	12,000	2,085
2000-10-24	2,050	2,050	2,040	2,050	17,200	2,050
2000-10-23	2,120	2,120	2,005	2,005	19,900	2,005
2000-10-20	2,110	2,110	2,080	2,080	4,600	2,080
2000-10-19	2,140	2,140	2,060	2,080	6,600	2,080
2000-10-18	2,180	2,180	2,130	2,160	20,300	2,160
2000-10-17	2,175	2,190	2,150	2,190	22,300	2,190
2000-10-16	2,140	2,180	2,140	2,180	20,800	2,180
2000-10-13	2,090	2,140	2,090	2,140	20,500	2,140
2000-10-12	2,105	2,145	2,050	2,140	24,700	2,140
2000-10-11	2,180	2,180	2,100	2,100	15,600	2,100
2000-10-10	2,140	2,150	2,100	2,140	8,800	2,140
2000-10-06	2,115	2,145	2,115	2,140	3,500	2,140
2000-10-05	2,180	2,180	2,070	2,070	7,800	2,070
2000-10-04	2,165	2,180	2,160	2,160	11,600	2,160
2000-10-03	2,135	2,140	2,115	2,140	18,700	2,140
2000-10-02	2,065	2,100	2,065	2,100	18,100	2,100
2000-09-29	2,190	2,200	2,020	2,020	47,900	2,020
2000-09-28	2,050	2,160	2,050	2,150	33,400	2,150
2000-09-27	2,140	2,140	2,000	2,020	37,300	2,020
2000-09-26	2,190	2,190	2,120	2,140	71,700	2,140
2000-09-25	2,550	2,560	2,540	2,540	84,500	2,116.67
2000-09-22	2,500	2,540	2,490	2,500	106,100	2,083.33
2000-09-21	2,540	2,540	2,490	2,500	24,100	2,083.33
2000-09-20	2,520	2,530	2,490	2,500	17,000	2,083.33
2000-09-19	2,500	2,540	2,450	2,520	45,400	2,100
2000-09-18	2,565	2,565	2,490	2,500	29,100	2,083.33
2000-09-14	2,500	2,530	2,485	2,530	21,300	2,108.33
2000-09-13	2,450	2,470	2,420	2,450	27,300	2,041.67
2000-09-12	2,440	2,450	2,400	2,430	9,800	2,025
2000-09-11	2,550	2,560	2,350	2,350	26,600	1,958.33
2000-09-08	2,585	2,590	2,540	2,560	33,300	2,133.33
2000-09-07	2,500	2,550	2,500	2,550	26,900	2,125
2000-09-06	2,550	2,550	2,470	2,490	20,400	2,075
2000-09-05	2,580	2,590	2,480	2,560	6,100	2,133.33
2000-09-04	2,600	2,600	2,500	2,550	7,800	2,125
2000-09-01	2,510	2,550	2,500	2,520	21,400	2,100
2000-08-31	2,465	2,500	2,450	2,500	18,100	2,083.33
2000-08-30	2,450	2,480	2,450	2,465	2,700	2,054.17
2000-08-29	2,450	2,500	2,450	2,460	17,400	2,050
2000-08-28	2,500	2,540	2,480	2,480	8,100	2,066.67
2000-08-25	2,540	2,540	2,495	2,500	45,000	2,083.33
2000-08-24	2,595	2,595	2,515	2,540	11,300	2,116.67
2000-08-23	2,620	2,625	2,560	2,610	23,100	2,175
2000-08-22	2,640	2,650	2,600	2,620	12,700	2,183.33
2000-08-21	2,690	2,690	2,590	2,590	19,000	2,158.33
2000-08-18	2,580	2,700	2,520	2,690	32,700	2,241.67
2000-08-17	2,580	2,580	2,500	2,540	17,500	2,116.67
2000-08-16	2,515	2,550	2,490	2,550	20,500	2,125
2000-08-15	2,410	2,520	2,410	2,500	13,700	2,083.33
2000-08-14	2,500	2,500	2,400	2,445	13,600	2,037.50
2000-08-11	2,545	2,545	2,440	2,485	12,100	2,070.83
2000-08-10	2,345	2,490	2,345	2,490	16,800	2,075
2000-08-09	2,370	2,370	2,335	2,335	20,600	1,945.83
2000-08-08	2,360	2,360	2,315	2,340	15,000	1,950
2000-08-07	2,360	2,380	2,305	2,380	20,000	1,983.33
2000-08-04	2,390	2,430	2,350	2,355	31,400	1,962.50
2000-08-03	2,450	2,450	2,370	2,370	24,100	1,975
2000-08-02	2,540	2,540	2,510	2,530	39,900	2,108.33
2000-08-01	2,460	2,500	2,460	2,500	20,900	2,083.33
2000-07-31	2,420	2,450	2,350	2,420	107,000	2,016.67
2000-07-28	2,695	2,695	2,500	2,500	25,000	2,083.33
2000-07-27	2,725	2,725	2,690	2,690	12,000	2,241.67
2000-07-26	2,705	2,720	2,700	2,720	48,000	2,266.67
2000-07-25	2,725	2,725	2,680	2,700	27,000	2,250
2000-07-24	2,720	2,725	2,650	2,720	80,000	2,266.67
2000-07-21	2,730	2,730	2,680	2,680	45,000	2,233.33
2000-07-19	2,605	2,630	2,605	2,625	20,000	2,187.50
2000-07-18	2,700	2,705	2,665	2,665	29,000	2,220.83
2000-07-17	2,595	2,730	2,595	2,720	17,000	2,266.67
2000-07-14	2,730	2,730	2,670	2,675	34,000	2,229.17
2000-07-13	2,700	2,730	2,655	2,730	33,000	2,275
2000-07-12	2,705	2,720	2,690	2,700	43,000	2,250
2000-07-11	2,730	2,730	2,700	2,700	40,000	2,250
2000-07-10	2,740	2,740	2,700	2,730	44,000	2,275
2000-07-07	2,600	2,720	2,565	2,700	46,000	2,250
2000-07-06	2,600	2,615	2,560	2,590	28,000	2,158.33
2000-07-05	2,645	2,645	2,600	2,600	13,000	2,166.67
2000-07-04	2,605	2,650	2,605	2,605	13,000	2,170.83
2000-07-03	2,565	2,645	2,495	2,645	46,000	2,204.17
2000-06-30	2,460	2,500	2,435	2,485	14,000	2,070.83
2000-06-29	2,460	2,480	2,460	2,460	10,000	2,050
2000-06-28	2,435	2,465	2,435	2,450	8,000	2,041.67
2000-06-27	2,495	2,495	2,435	2,435	5,000	2,029.17
2000-06-26	2,430	2,470	2,430	2,455	8,000	2,045.83
2000-06-23	2,530	2,530	2,420	2,420	11,000	2,016.67
2000-06-22	2,555	2,585	2,475	2,490	22,000	2,075
2000-06-21	2,600	2,600	2,555	2,560	10,000	2,133.33
2000-06-20	2,605	2,620	2,560	2,605	14,000	2,170.83
2000-06-19	2,610	2,610	2,600	2,610	16,000	2,175
2000-06-16	2,620	2,630	2,610	2,610	22,000	2,175
2000-06-15	2,555	2,620	2,550	2,620	32,000	2,183.33
2000-06-14	2,690	2,700	2,515	2,515	27,000	2,095.83
2000-06-13	2,630	2,655	2,630	2,650	40,000	2,208.33
2000-06-12	2,670	2,670	2,610	2,610	11,000	2,175
2000-06-09	2,700	2,710	2,690	2,700	63,000	2,250
2000-06-08	2,710	2,730	2,680	2,690	43,000	2,241.67
2000-06-07	2,720	2,720	2,690	2,710	136,000	2,258.33
2000-06-06	2,580	2,750	2,580	2,710	118,000	2,258.33
2000-06-05	2,630	2,650	2,615	2,620	117,000	2,183.33
2000-06-02	2,540	2,640	2,520	2,590	147,000	2,158.33
2000-06-01	2,535	2,535	2,485	2,500	96,000	2,083.33
2000-05-31	2,280	2,600	2,280	2,525	339,000	2,104.17
2000-05-30	2,360	2,360	2,210	2,300	21,000	1,916.67
2000-05-29	2,410	2,410	2,360	2,360	27,000	1,966.67
2000-05-26	2,390	2,415	2,370	2,415	49,000	2,012.50
2000-05-25	2,395	2,450	2,340	2,400	67,000	2,000
2000-05-24	2,110	2,250	2,110	2,245	24,000	1,870.83
2000-05-23	2,135	2,180	2,120	2,155	34,000	1,795.83
2000-05-22	2,105	2,150	2,105	2,135	24,000	1,779.17
2000-05-19	2,320	2,320	2,240	2,265	34,000	1,887.50
2000-05-18	2,465	2,465	2,330	2,340	10,000	1,950
2000-05-17	2,515	2,520	2,450	2,465	17,000	2,054.17
2000-05-16	2,480	2,540	2,400	2,520	120,000	2,100
2000-05-15	2,210	2,440	2,200	2,440	93,000	2,033.33
2000-05-12	2,145	2,210	2,145	2,210	26,000	1,841.67
2000-05-11	2,150	2,170	2,130	2,130	16,000	1,775
2000-05-10	2,150	2,195	2,130	2,160	16,000	1,800
2000-05-09	2,185	2,215	2,150	2,165	25,000	1,804.17
2000-05-08	2,135	2,200	2,130	2,190	22,000	1,825
2000-05-02	2,155	2,155	2,100	2,130	30,000	1,775
2000-05-01	2,140	2,140	2,105	2,135	8,000	1,779.17
2000-04-28	2,035	2,100	2,010	2,100	30,000	1,750
2000-04-27	2,130	2,130	2,100	2,100	12,000	1,750
2000-04-26	2,170	2,170	2,100	2,130	16,000	1,775
2000-04-25	2,240	2,250	2,200	2,250	28,000	1,875
2000-04-24	2,185	2,250	2,140	2,210	15,000	1,841.67
2000-04-21	2,140	2,180	2,100	2,180	25,000	1,816.67
2000-04-20	2,040	2,140	2,040	2,140	20,000	1,783.33
2000-04-19	1,980	2,000	1,950	1,980	24,000	1,650
2000-04-18	2,120	2,120	1,890	1,890	76,000	1,575
2000-04-17	1,810	1,960	1,810	1,820	48,000	1,516.67
2000-04-14	2,150	2,195	2,100	2,100	30,000	1,750
2000-04-13	2,225	2,225	2,180	2,180	41,000	1,816.67
2000-04-12	2,240	2,250	2,220	2,220	22,000	1,850
2000-04-11	2,200	2,205	2,200	2,200	6,000	1,833.33
2000-04-10	2,230	2,230	2,180	2,180	10,000	1,816.67
2000-04-07	2,180	2,220	2,180	2,180	17,000	1,816.67
2000-04-06	2,240	2,250	2,200	2,200	14,000	1,833.33
2000-04-05	2,250	2,285	2,200	2,280	21,000	1,900
2000-04-04	2,330	2,330	2,270	2,290	22,000	1,908.33
2000-04-03	2,280	2,330	2,280	2,330	33,000	1,941.67
2000-03-31	2,330	2,330	2,260	2,300	53,000	1,916.67
2000-03-30	2,395	2,410	2,100	2,250	73,000	1,875
2000-03-29	2,315	2,410	2,300	2,400	31,000	2,000
2000-03-28	2,370	2,370	2,150	2,195	36,000	1,829.17
2000-03-27	2,745	2,850	2,700	2,850	52,000	1,979.17
2000-03-24	2,840	2,840	2,660	2,745	35,000	1,906.25
2000-03-23	2,745	2,830	2,730	2,800	188,000	1,944.44
2000-03-22	2,750	2,840	2,750	2,750	24,000	1,909.72
2000-03-21	2,855	2,855	2,700	2,700	30,000	1,875
2000-03-17	2,805	2,900	2,800	2,860	52,000	1,986.11
2000-03-16	2,755	2,780	2,670	2,780	7,000	1,930.56
2000-03-15	2,730	2,750	2,660	2,750	6,000	1,909.72
2000-03-14	2,720	2,780	2,650	2,730	35,000	1,895.83
2000-03-13	2,895	2,895	2,600	2,720	35,000	1,888.89
2000-03-10	2,890	2,950	2,880	2,890	21,000	2,006.94
2000-03-09	3,030	3,150	2,890	2,890	40,000	2,006.94
2000-03-08	2,900	3,000	2,900	3,000	12,000	2,083.33
2000-03-07	2,950	2,950	2,900	2,940	48,000	2,041.67
2000-03-06	3,200	3,290	3,050	3,050	135,000	2,118.06
2000-03-03	2,915	3,160	2,880	3,160	82,000	2,194.44
2000-03-02	2,940	2,940	2,870	2,900	17,000	2,013.89
2000-03-01	2,900	2,980	2,860	2,860	46,000	1,986.11
2000-02-29	2,925	2,925	2,850	2,895	21,000	2,010.42
2000-02-28	2,995	3,000	2,760	2,800	32,000	1,944.44
2000-02-25	3,080	3,120	3,050	3,100	87,000	2,152.78
2000-02-24	3,170	3,200	3,000	3,180	145,000	2,208.33
2000-02-23	2,895	3,220	2,870	3,120	241,000	2,166.67
2000-02-22	2,700	2,950	2,680	2,935	106,000	2,038.19
2000-02-21	2,650	2,725	2,650	2,720	85,000	1,888.89
2000-02-18	2,700	2,700	2,635	2,660	35,000	1,847.22
2000-02-17	2,700	2,710	2,600	2,620	65,000	1,819.44
2000-02-16	2,605	2,725	2,605	2,700	144,000	1,875
2000-02-15	2,460	2,570	2,460	2,570	59,000	1,784.72
2000-02-14	2,300	2,540	2,290	2,500	94,000	1,736.11
2000-02-10	2,260	2,300	2,260	2,300	22,000	1,597.22
2000-02-09	2,305	2,340	2,280	2,340	18,000	1,625
2000-02-08	2,285	2,300	2,285	2,290	16,000	1,590.28
2000-02-07	2,330	2,340	2,280	2,280	11,000	1,583.33
2000-02-04	2,325	2,390	2,315	2,325	12,000	1,614.58
2000-02-03	2,540	2,540	2,350	2,400	36,000	1,666.67
2000-02-02	2,550	2,560	2,480	2,480	43,000	1,722.22
2000-02-01	2,280	2,490	2,280	2,480	63,000	1,722.22
2000-01-31	2,200	2,240	2,200	2,240	16,000	1,555.56
2000-01-28	2,170	2,200	2,150	2,200	23,000	1,527.78
2000-01-27	2,200	2,200	2,170	2,170	9,000	1,506.94
2000-01-26	2,220	2,250	2,200	2,200	15,000	1,527.78
2000-01-25	2,250	2,250	2,200	2,220	6,000	1,541.67
2000-01-24	2,180	2,210	2,180	2,210	9,000	1,534.72
2000-01-21	2,140	2,200	2,140	2,175	18,000	1,510.42
2000-01-20	2,325	2,325	2,280	2,300	31,000	1,597.22
2000-01-19	2,365	2,365	2,340	2,345	17,000	1,628.47
2000-01-18	2,450	2,450	2,360	2,400	11,000	1,666.67
2000-01-17	2,410	2,440	2,410	2,440	25,000	1,694.44
2000-01-14	2,400	2,400	2,300	2,310	40,000	1,604.17
2000-01-13	2,340	2,390	2,340	2,360	26,000	1,638.89
2000-01-12	2,300	2,330	2,275	2,300	16,000	1,597.22
2000-01-11	2,200	2,300	2,200	2,265	28,000	1,572.92
2000-01-07	2,200	2,205	2,180	2,200	50,000	1,527.78
2000-01-06	2,200	2,360	2,140	2,360	41,000	1,638.89
2000-01-05	2,180	2,190	2,100	2,100	19,000	1,458.33
2000-01-04	2,250	2,280	2,210	2,260	14,000	1,569.44

分割・併合履歴： [2000-09-26]1株→1.2株 [2000-03-28]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31