8566 リコーリース(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 715.28 |
| 1997-12-26 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 722.22 |
| 1997-12-25 | 1,100 | 1,100 | 1,050 | 1,050 | 7,000 | 729.17 |
| 1997-12-24 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 763.89 |
| 1997-12-19 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 | 819.44 |
| 1997-12-18 | 1,190 | 1,190 | 1,180 | 1,180 | 14,000 | 819.44 |
| 1997-12-17 | 1,190 | 1,190 | 1,190 | 1,190 | 10,000 | 826.39 |
| 1997-12-16 | 1,210 | 1,210 | 1,190 | 1,190 | 13,000 | 826.39 |
| 1997-12-15 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 840.28 |
| 1997-12-12 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 888.89 |
| 1997-12-11 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 895.83 |
| 1997-12-10 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 895.83 |
| 1997-12-09 | 1,310 | 1,310 | 1,300 | 1,300 | 29,000 | 902.78 |
| 1997-12-02 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 937.50 |
| 1997-12-01 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 937.50 |
| 1997-11-28 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 951.39 |
| 1997-11-26 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 951.39 |
| 1997-11-25 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 965.28 |
| 1997-11-21 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 965.28 |
| 1997-11-20 | 1,390 | 1,390 | 1,390 | 1,390 | 9,000 | 965.28 |
| 1997-11-19 | 1,390 | 1,390 | 1,390 | 1,390 | 13,000 | 965.28 |
| 1997-11-18 | 1,400 | 1,400 | 1,390 | 1,400 | 16,000 | 972.22 |
| 1997-11-17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 972.22 |
| 1997-11-14 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 972.22 |
| 1997-11-13 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 972.22 |
| 1997-11-12 | 1,460 | 1,460 | 1,460 | 1,460 | 15,000 | 1,013.89 |
| 1997-11-11 | 1,460 | 1,460 | 1,460 | 1,460 | 12,000 | 1,013.89 |
| 1997-11-10 | 1,460 | 1,460 | 1,460 | 1,460 | 9,000 | 1,013.89 |
| 1997-11-07 | 1,460 | 1,460 | 1,460 | 1,460 | 10,000 | 1,013.89 |
| 1997-11-06 | 1,460 | 1,460 | 1,460 | 1,460 | 21,000 | 1,013.89 |
| 1997-11-05 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,013.89 |
| 1997-11-04 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 1,013.89 |
| 1997-10-30 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 1,013.89 |
| 1997-10-29 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 1,013.89 |
| 1997-10-28 | 1,450 | 1,450 | 1,450 | 1,450 | 14,000 | 1,006.94 |
| 1997-10-27 | 1,470 | 1,480 | 1,470 | 1,480 | 8,000 | 1,027.78 |
| 1997-10-24 | 1,420 | 1,450 | 1,420 | 1,450 | 13,000 | 1,006.94 |
| 1997-10-22 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 965.28 |
| 1997-10-17 | 1,440 | 1,450 | 1,380 | 1,380 | 34,000 | 958.33 |
| 1997-10-16 | 1,440 | 1,440 | 1,440 | 1,440 | 17,000 | 1,000 |
| 1997-10-15 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 993.06 |
| 1997-10-14 | 1,440 | 1,440 | 1,430 | 1,430 | 5,000 | 993.06 |
| 1997-10-09 | 1,450 | 1,490 | 1,450 | 1,490 | 98,000 | 1,034.72 |
| 1997-10-07 | 1,400 | 1,410 | 1,400 | 1,410 | 4,000 | 979.17 |
| 1997-10-06 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 944.44 |
| 1997-10-03 | 1,300 | 1,320 | 1,300 | 1,320 | 7,000 | 916.67 |
| 1997-10-02 | 1,330 | 1,330 | 1,330 | 1,330 | 14,000 | 923.61 |
| 1997-10-01 | 1,300 | 1,320 | 1,300 | 1,320 | 3,000 | 916.67 |
| 1997-09-17 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 972.22 |
| 1997-09-12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,041.67 |
| 1997-09-11 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,041.67 |
| 1997-09-09 | 1,520 | 1,540 | 1,520 | 1,540 | 11,000 | 1,069.44 |
| 1997-09-08 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,055.56 |
| 1997-09-05 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,076.39 |
| 1997-09-04 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,076.39 |
| 1997-09-02 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,041.67 |
| 1997-09-01 | 1,470 | 1,500 | 1,470 | 1,500 | 4,000 | 1,041.67 |
| 1997-08-28 | 1,480 | 1,500 | 1,480 | 1,500 | 28,000 | 1,041.67 |
| 1997-08-27 | 1,510 | 1,510 | 1,510 | 1,510 | 16,000 | 1,048.61 |
| 1997-08-26 | 1,550 | 1,550 | 1,520 | 1,530 | 13,000 | 1,062.50 |
| 1997-08-25 | 1,550 | 1,550 | 1,530 | 1,530 | 7,000 | 1,062.50 |
| 1997-08-22 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 1,076.39 |
| 1997-08-21 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,076.39 |
| 1997-08-20 | 1,580 | 1,580 | 1,550 | 1,550 | 3,000 | 1,076.39 |
| 1997-08-19 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 1,104.17 |
| 1997-08-18 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,104.17 |
| 1997-08-13 | 1,600 | 1,600 | 1,590 | 1,590 | 3,000 | 1,104.17 |
| 1997-08-12 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 | 1,125 |
| 1997-08-07 | 1,650 | 1,650 | 1,600 | 1,640 | 25,000 | 1,138.89 |
| 1997-08-06 | 1,650 | 1,650 | 1,650 | 1,650 | 18,000 | 1,145.83 |
| 1997-08-04 | 1,680 | 1,680 | 1,650 | 1,650 | 8,000 | 1,145.83 |
| 1997-08-01 | 1,650 | 1,660 | 1,650 | 1,650 | 18,000 | 1,145.83 |
| 1997-07-31 | 1,620 | 1,630 | 1,600 | 1,630 | 60,000 | 1,131.94 |
| 1997-07-30 | 1,620 | 1,620 | 1,600 | 1,600 | 11,000 | 1,111.11 |
| 1997-07-29 | 1,640 | 1,640 | 1,640 | 1,640 | 4,000 | 1,138.89 |
| 1997-07-28 | 1,630 | 1,630 | 1,630 | 1,630 | 29,000 | 1,131.94 |
| 1997-07-25 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 1,152.78 |
| 1997-07-24 | 1,610 | 1,610 | 1,600 | 1,600 | 3,000 | 1,111.11 |
| 1997-07-23 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,118.06 |
| 1997-07-18 | 1,650 | 1,650 | 1,600 | 1,610 | 9,000 | 1,118.06 |
| 1997-07-17 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,145.83 |
| 1997-07-11 | 1,660 | 1,670 | 1,660 | 1,670 | 13,000 | 1,159.72 |
| 1997-07-10 | 1,660 | 1,670 | 1,660 | 1,670 | 5,000 | 1,159.72 |
| 1997-07-09 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,173.61 |
| 1997-07-08 | 1,690 | 1,690 | 1,690 | 1,690 | 7,000 | 1,173.61 |
| 1997-07-04 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,180.56 |
| 1997-07-03 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,201.39 |
| 1997-07-02 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,208.33 |
| 1997-06-26 | 1,710 | 1,710 | 1,710 | 1,710 | 10,000 | 1,187.50 |
| 1997-06-25 | 1,750 | 1,770 | 1,720 | 1,720 | 12,000 | 1,194.44 |
| 1997-06-24 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 1,236.11 |
| 1997-06-23 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 1,215.28 |
| 1997-06-20 | 1,780 | 1,780 | 1,750 | 1,750 | 5,000 | 1,215.28 |
| 1997-06-19 | 1,760 | 1,760 | 1,750 | 1,750 | 18,000 | 1,215.28 |
| 1997-06-18 | 1,790 | 1,790 | 1,760 | 1,760 | 4,000 | 1,222.22 |
| 1997-06-17 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,250 |
| 1997-06-16 | 1,800 | 1,810 | 1,800 | 1,810 | 6,000 | 1,256.94 |
| 1997-06-13 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,236.11 |
| 1997-06-12 | 1,790 | 1,790 | 1,750 | 1,780 | 8,000 | 1,236.11 |
| 1997-06-11 | 1,810 | 1,810 | 1,800 | 1,800 | 6,000 | 1,250 |
| 1997-06-10 | 1,750 | 1,820 | 1,750 | 1,800 | 18,000 | 1,250 |
| 1997-06-09 | 1,720 | 1,730 | 1,680 | 1,730 | 21,000 | 1,201.39 |
| 1997-06-06 | 1,580 | 1,720 | 1,580 | 1,720 | 15,000 | 1,194.44 |
| 1997-06-04 | 1,570 | 1,580 | 1,570 | 1,580 | 6,000 | 1,097.22 |
| 1997-06-03 | 1,580 | 1,580 | 1,570 | 1,570 | 3,000 | 1,090.28 |
| 1997-06-02 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,097.22 |
| 1997-05-30 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,097.22 |
| 1997-05-28 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,104.17 |
| 1997-05-23 | 1,580 | 1,580 | 1,580 | 1,580 | 11,000 | 1,097.22 |
| 1997-05-22 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 | 1,097.22 |
| 1997-05-21 | 1,540 | 1,570 | 1,540 | 1,560 | 23,000 | 1,083.33 |
| 1997-05-20 | 1,540 | 1,540 | 1,540 | 1,540 | 5,000 | 1,069.44 |
| 1997-05-19 | 1,520 | 1,540 | 1,510 | 1,540 | 21,000 | 1,069.44 |
| 1997-05-16 | 1,520 | 1,520 | 1,510 | 1,510 | 7,000 | 1,048.61 |
| 1997-05-15 | 1,540 | 1,540 | 1,520 | 1,520 | 4,000 | 1,055.56 |
| 1997-05-14 | 1,550 | 1,550 | 1,540 | 1,540 | 8,000 | 1,069.44 |
| 1997-05-12 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,076.39 |
| 1997-05-09 | 1,550 | 1,550 | 1,550 | 1,550 | 8,000 | 1,076.39 |
| 1997-05-08 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,090.28 |
| 1997-05-07 | 1,600 | 1,600 | 1,580 | 1,580 | 4,000 | 1,097.22 |
| 1997-05-06 | 1,600 | 1,650 | 1,600 | 1,630 | 10,000 | 1,131.94 |
| 1997-05-02 | 1,560 | 1,600 | 1,560 | 1,600 | 8,000 | 1,111.11 |
| 1997-05-01 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,090.28 |
| 1997-04-30 | 1,510 | 1,570 | 1,510 | 1,570 | 6,000 | 1,090.28 |
| 1997-04-28 | 1,510 | 1,510 | 1,510 | 1,510 | 5,000 | 1,048.61 |
| 1997-04-25 | 1,550 | 1,550 | 1,520 | 1,520 | 13,000 | 1,055.56 |
| 1997-04-24 | 1,520 | 1,550 | 1,520 | 1,550 | 4,000 | 1,076.39 |
| 1997-04-23 | 1,530 | 1,530 | 1,510 | 1,520 | 12,000 | 1,055.56 |
| 1997-04-22 | 1,550 | 1,550 | 1,520 | 1,520 | 12,000 | 1,055.56 |
| 1997-04-21 | 1,500 | 1,530 | 1,500 | 1,530 | 20,000 | 1,062.50 |
| 1997-04-18 | 1,470 | 1,480 | 1,470 | 1,480 | 2,000 | 1,027.78 |
| 1997-04-16 | 1,420 | 1,480 | 1,420 | 1,480 | 16,000 | 1,027.78 |
| 1997-04-15 | 1,420 | 1,420 | 1,410 | 1,410 | 2,000 | 979.17 |
| 1997-04-14 | 1,420 | 1,420 | 1,410 | 1,410 | 29,000 | 979.17 |
| 1997-04-11 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 986.11 |
| 1997-04-10 | 1,420 | 1,430 | 1,420 | 1,420 | 13,000 | 986.11 |
| 1997-04-09 | 1,420 | 1,420 | 1,410 | 1,420 | 69,000 | 986.11 |
| 1997-04-08 | 1,420 | 1,440 | 1,410 | 1,440 | 60,000 | 1,000 |
| 1997-04-07 | 1,410 | 1,420 | 1,410 | 1,420 | 43,000 | 986.11 |
| 1997-04-04 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 979.17 |
| 1997-04-02 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 | 979.17 |
| 1997-03-31 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 979.17 |
| 1997-03-26 | 1,500 | 1,500 | 1,470 | 1,470 | 2,000 | 1,020.83 |
| 1997-03-25 | 1,540 | 1,540 | 1,540 | 1,540 | 5,000 | 1,069.44 |
| 1997-03-19 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,076.39 |
| 1997-03-18 | 1,540 | 1,580 | 1,540 | 1,580 | 10,000 | 1,097.22 |
| 1997-03-17 | 1,500 | 1,530 | 1,500 | 1,530 | 18,000 | 1,062.50 |
| 1997-03-13 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,041.67 |
| 1997-03-12 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,041.67 |
| 1997-03-11 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,041.67 |
| 1997-03-10 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,041.67 |
| 1997-03-07 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,041.67 |
| 1997-03-05 | 1,560 | 1,560 | 1,500 | 1,500 | 4,000 | 1,041.67 |
| 1997-03-04 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,083.33 |
| 1997-03-03 | 1,510 | 1,510 | 1,500 | 1,500 | 6,000 | 1,041.67 |
| 1997-02-28 | 1,510 | 1,510 | 1,500 | 1,500 | 8,000 | 1,041.67 |
| 1997-02-26 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,041.67 |
| 1997-02-25 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 1,076.39 |
| 1997-02-21 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,076.39 |
| 1997-02-20 | 1,530 | 1,620 | 1,530 | 1,610 | 12,000 | 1,118.06 |
| 1997-02-19 | 1,440 | 1,500 | 1,440 | 1,500 | 4,000 | 1,041.67 |
| 1997-02-18 | 1,410 | 1,420 | 1,410 | 1,410 | 25,000 | 979.17 |
| 1997-02-17 | 1,420 | 1,420 | 1,420 | 1,420 | 6,000 | 986.11 |
| 1997-02-14 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 986.11 |
| 1997-02-13 | 1,410 | 1,410 | 1,410 | 1,410 | 26,000 | 979.17 |
| 1997-02-12 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 986.11 |
| 1997-02-10 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 979.17 |
| 1997-02-06 | 1,440 | 1,440 | 1,400 | 1,400 | 10,000 | 972.22 |
| 1997-02-04 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,000 |
| 1997-01-31 | 1,420 | 1,420 | 1,420 | 1,420 | 6,000 | 986.11 |
| 1997-01-29 | 1,400 | 1,410 | 1,400 | 1,410 | 4,000 | 979.17 |
| 1997-01-28 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 972.22 |
| 1997-01-27 | 1,390 | 1,400 | 1,390 | 1,400 | 8,000 | 972.22 |
| 1997-01-22 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 979.17 |
| 1997-01-21 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 972.22 |
| 1997-01-17 | 1,420 | 1,420 | 1,410 | 1,410 | 2,000 | 979.17 |
| 1997-01-16 | 1,420 | 1,420 | 1,400 | 1,400 | 7,000 | 972.22 |
| 1997-01-14 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 972.22 |
| 1997-01-13 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 972.22 |
| 1997-01-10 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 986.11 |
| 1997-01-09 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 986.11 |
| 1997-01-08 | 1,470 | 1,470 | 1,440 | 1,440 | 2,000 | 1,000 |
| 1997-01-07 | 1,540 | 1,540 | 1,450 | 1,450 | 10,000 | 1,006.94 |
| 1997-01-06 | 1,510 | 1,510 | 1,510 | 1,510 | 5,000 | 1,048.61 |
分割・併合履歴 ： [2000-09-26]1株→1.2株 [2000-03-28]1株→1.2株
