8566 リコーリース(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 916.67 |
| 1998-12-28 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 847.22 |
| 1998-12-25 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 909.72 |
| 1998-12-22 | 1,250 | 1,270 | 1,192 | 1,250 | 31,000 | 868.06 |
| 1998-12-21 | 1,320 | 1,320 | 1,310 | 1,310 | 13,000 | 909.72 |
| 1998-12-18 | 1,321 | 1,321 | 1,320 | 1,320 | 24,000 | 916.67 |
| 1998-12-17 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 916.67 |
| 1998-12-15 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 923.61 |
| 1998-12-11 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 965.28 |
| 1998-12-10 | 1,390 | 1,390 | 1,373 | 1,390 | 4,000 | 965.28 |
| 1998-12-09 | 1,400 | 1,430 | 1,400 | 1,430 | 13,000 | 993.06 |
| 1998-12-08 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 958.33 |
| 1998-12-07 | 1,435 | 1,439 | 1,420 | 1,420 | 11,000 | 986.11 |
| 1998-12-02 | 1,439 | 1,439 | 1,439 | 1,439 | 2,000 | 999.31 |
| 1998-12-01 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 972.22 |
| 1998-11-30 | 1,400 | 1,410 | 1,400 | 1,400 | 14,000 | 972.22 |
| 1998-11-27 | 1,369 | 1,369 | 1,360 | 1,360 | 2,000 | 944.44 |
| 1998-11-25 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 916.67 |
| 1998-11-20 | 1,221 | 1,300 | 1,221 | 1,300 | 9,000 | 902.78 |
| 1998-11-19 | 1,324 | 1,324 | 1,324 | 1,324 | 1,000 | 919.44 |
| 1998-11-18 | 1,325 | 1,325 | 1,324 | 1,324 | 3,000 | 919.44 |
| 1998-11-17 | 1,321 | 1,321 | 1,321 | 1,321 | 12,000 | 917.36 |
| 1998-11-13 | 1,350 | 1,350 | 1,301 | 1,301 | 3,000 | 903.47 |
| 1998-11-12 | 1,349 | 1,350 | 1,348 | 1,350 | 8,000 | 937.50 |
| 1998-11-11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 902.78 |
| 1998-11-10 | 1,265 | 1,265 | 1,256 | 1,256 | 2,000 | 872.22 |
| 1998-11-09 | 1,241 | 1,265 | 1,241 | 1,265 | 18,000 | 878.47 |
| 1998-11-06 | 1,237 | 1,237 | 1,237 | 1,237 | 1,000 | 859.03 |
| 1998-11-05 | 1,235 | 1,236 | 1,235 | 1,236 | 4,000 | 858.33 |
| 1998-11-04 | 1,330 | 1,330 | 1,230 | 1,230 | 2,000 | 854.17 |
| 1998-11-02 | 1,220 | 1,230 | 1,220 | 1,230 | 20,000 | 854.17 |
| 1998-10-30 | 1,220 | 1,220 | 1,200 | 1,220 | 17,000 | 847.22 |
| 1998-10-29 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 847.22 |
| 1998-10-28 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 847.22 |
| 1998-10-27 | 1,220 | 1,220 | 1,220 | 1,220 | 8,000 | 847.22 |
| 1998-10-26 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 847.22 |
| 1998-10-23 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 847.22 |
| 1998-10-22 | 1,120 | 1,159 | 1,120 | 1,140 | 10,000 | 791.67 |
| 1998-10-21 | 1,179 | 1,180 | 1,179 | 1,180 | 2,000 | 819.44 |
| 1998-10-20 | 1,228 | 1,229 | 1,228 | 1,229 | 11,000 | 853.47 |
| 1998-10-15 | 1,229 | 1,229 | 1,229 | 1,229 | 5,000 | 853.47 |
| 1998-10-07 | 1,229 | 1,229 | 1,229 | 1,229 | 1,000 | 853.47 |
| 1998-10-02 | 1,249 | 1,249 | 1,249 | 1,249 | 2,000 | 867.36 |
| 1998-09-30 | 1,290 | 1,290 | 1,290 | 1,290 | 10,000 | 895.83 |
| 1998-09-29 | 1,280 | 1,289 | 1,250 | 1,289 | 10,000 | 895.14 |
| 1998-09-28 | 1,300 | 1,300 | 1,280 | 1,290 | 6,000 | 895.83 |
| 1998-09-25 | 1,340 | 1,340 | 1,320 | 1,330 | 8,000 | 923.61 |
| 1998-09-24 | 1,349 | 1,349 | 1,301 | 1,345 | 10,000 | 934.03 |
| 1998-09-22 | 1,359 | 1,359 | 1,354 | 1,354 | 8,000 | 940.28 |
| 1998-09-21 | 1,355 | 1,360 | 1,355 | 1,360 | 6,000 | 944.44 |
| 1998-09-18 | 1,370 | 1,370 | 1,360 | 1,360 | 12,000 | 944.44 |
| 1998-09-17 | 1,355 | 1,360 | 1,355 | 1,360 | 16,000 | 944.44 |
| 1998-09-16 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 | 944.44 |
| 1998-09-14 | 1,360 | 1,360 | 1,355 | 1,355 | 6,000 | 940.97 |
| 1998-09-11 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 944.44 |
| 1998-09-10 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 951.39 |
| 1998-09-09 | 1,372 | 1,372 | 1,372 | 1,372 | 6,000 | 952.78 |
| 1998-09-08 | 1,380 | 1,380 | 1,380 | 1,380 | 7,000 | 958.33 |
| 1998-09-07 | 1,366 | 1,380 | 1,366 | 1,380 | 10,000 | 958.33 |
| 1998-09-04 | 1,366 | 1,366 | 1,366 | 1,366 | 2,000 | 948.61 |
| 1998-09-03 | 1,380 | 1,380 | 1,379 | 1,380 | 22,000 | 958.33 |
| 1998-09-02 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 958.33 |
| 1998-09-01 | 1,319 | 1,320 | 1,301 | 1,320 | 16,000 | 916.67 |
| 1998-08-31 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 916.67 |
| 1998-08-28 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 916.67 |
| 1998-08-27 | 1,369 | 1,369 | 1,325 | 1,366 | 10,000 | 948.61 |
| 1998-08-26 | 1,335 | 1,370 | 1,335 | 1,370 | 23,000 | 951.39 |
| 1998-08-25 | 1,379 | 1,386 | 1,346 | 1,366 | 30,000 | 948.61 |
| 1998-08-24 | 1,380 | 1,392 | 1,380 | 1,386 | 4,000 | 962.50 |
| 1998-08-21 | 1,381 | 1,400 | 1,381 | 1,392 | 10,000 | 966.67 |
| 1998-08-20 | 1,360 | 1,377 | 1,360 | 1,377 | 20,000 | 956.25 |
| 1998-08-19 | 1,349 | 1,370 | 1,340 | 1,360 | 21,000 | 944.44 |
| 1998-08-17 | 1,310 | 1,350 | 1,310 | 1,350 | 3,000 | 937.50 |
| 1998-08-14 | 1,325 | 1,325 | 1,310 | 1,310 | 2,000 | 909.72 |
| 1998-08-13 | 1,330 | 1,340 | 1,330 | 1,335 | 77,000 | 927.08 |
| 1998-08-12 | 1,410 | 1,410 | 1,370 | 1,380 | 48,000 | 958.33 |
| 1998-08-11 | 1,430 | 1,430 | 1,425 | 1,425 | 6,000 | 989.58 |
| 1998-08-10 | 1,435 | 1,435 | 1,435 | 1,435 | 1,000 | 996.53 |
| 1998-08-07 | 1,435 | 1,435 | 1,431 | 1,431 | 2,000 | 993.75 |
| 1998-08-06 | 1,441 | 1,450 | 1,431 | 1,435 | 4,000 | 996.53 |
| 1998-08-05 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 993.06 |
| 1998-08-04 | 1,510 | 1,530 | 1,480 | 1,530 | 3,000 | 1,062.50 |
| 1998-08-03 | 1,510 | 1,510 | 1,510 | 1,510 | 10,000 | 1,048.61 |
| 1998-07-31 | 1,510 | 1,540 | 1,510 | 1,540 | 2,000 | 1,069.44 |
| 1998-07-29 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,069.44 |
| 1998-07-28 | 1,572 | 1,580 | 1,569 | 1,569 | 7,000 | 1,089.58 |
| 1998-07-27 | 1,581 | 1,581 | 1,572 | 1,572 | 16,000 | 1,091.67 |
| 1998-07-24 | 1,570 | 1,572 | 1,540 | 1,572 | 15,000 | 1,091.67 |
| 1998-07-23 | 1,595 | 1,595 | 1,540 | 1,540 | 8,000 | 1,069.44 |
| 1998-07-22 | 1,521 | 1,600 | 1,521 | 1,599 | 21,000 | 1,110.42 |
| 1998-07-21 | 1,500 | 1,521 | 1,500 | 1,521 | 11,000 | 1,056.25 |
| 1998-07-17 | 1,441 | 1,443 | 1,441 | 1,443 | 2,000 | 1,002.08 |
| 1998-07-16 | 1,432 | 1,432 | 1,432 | 1,432 | 1,000 | 994.44 |
| 1998-07-15 | 1,425 | 1,427 | 1,405 | 1,427 | 4,000 | 990.97 |
| 1998-07-14 | 1,400 | 1,419 | 1,400 | 1,419 | 4,000 | 985.42 |
| 1998-07-13 | 1,384 | 1,384 | 1,384 | 1,384 | 1,000 | 961.11 |
| 1998-07-10 | 1,392 | 1,400 | 1,392 | 1,392 | 7,000 | 966.67 |
| 1998-07-09 | 1,401 | 1,401 | 1,385 | 1,385 | 7,000 | 961.81 |
| 1998-07-08 | 1,384 | 1,394 | 1,384 | 1,394 | 11,000 | 968.06 |
| 1998-07-06 | 1,384 | 1,384 | 1,384 | 1,384 | 12,000 | 961.11 |
| 1998-07-03 | 1,361 | 1,370 | 1,360 | 1,370 | 5,000 | 951.39 |
| 1998-07-02 | 1,380 | 1,395 | 1,362 | 1,362 | 21,000 | 945.83 |
| 1998-07-01 | 1,380 | 1,390 | 1,380 | 1,390 | 6,000 | 965.28 |
| 1998-06-30 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 972.22 |
| 1998-06-29 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 958.33 |
| 1998-06-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 972.22 |
| 1998-06-24 | 1,350 | 1,380 | 1,350 | 1,360 | 45,000 | 944.44 |
| 1998-06-23 | 1,360 | 1,360 | 1,360 | 1,360 | 12,000 | 944.44 |
| 1998-06-22 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 944.44 |
| 1998-06-19 | 1,350 | 1,360 | 1,350 | 1,360 | 4,000 | 944.44 |
| 1998-06-18 | 1,365 | 1,370 | 1,365 | 1,370 | 49,000 | 951.39 |
| 1998-06-17 | 1,365 | 1,365 | 1,365 | 1,365 | 4,000 | 947.92 |
| 1998-06-16 | 1,350 | 1,365 | 1,350 | 1,365 | 7,000 | 947.92 |
| 1998-06-15 | 1,400 | 1,400 | 1,400 | 1,400 | 21,000 | 972.22 |
| 1998-06-12 | 1,410 | 1,410 | 1,409 | 1,409 | 17,000 | 978.47 |
| 1998-06-11 | 1,450 | 1,450 | 1,440 | 1,440 | 13,000 | 1,000 |
| 1998-06-10 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,000 |
| 1998-06-09 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,000 |
| 1998-06-08 | 1,440 | 1,440 | 1,440 | 1,440 | 5,000 | 1,000 |
| 1998-06-05 | 1,450 | 1,450 | 1,440 | 1,440 | 15,000 | 1,000 |
| 1998-06-04 | 1,440 | 1,440 | 1,440 | 1,440 | 53,000 | 1,000 |
| 1998-06-03 | 1,450 | 1,450 | 1,440 | 1,441 | 22,000 | 1,000.69 |
| 1998-06-02 | 1,450 | 1,450 | 1,430 | 1,430 | 5,000 | 993.06 |
| 1998-06-01 | 1,440 | 1,440 | 1,430 | 1,430 | 5,000 | 993.06 |
| 1998-05-29 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 | 1,000 |
| 1998-05-28 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,000 |
| 1998-05-27 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,013.89 |
| 1998-05-26 | 1,450 | 1,460 | 1,450 | 1,460 | 5,000 | 1,013.89 |
| 1998-05-25 | 1,470 | 1,470 | 1,410 | 1,430 | 14,000 | 993.06 |
| 1998-05-22 | 1,410 | 1,450 | 1,410 | 1,450 | 18,000 | 1,006.94 |
| 1998-05-21 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 972.22 |
| 1998-05-20 | 1,400 | 1,420 | 1,395 | 1,395 | 46,000 | 968.75 |
| 1998-05-19 | 1,480 | 1,480 | 1,400 | 1,400 | 10,000 | 972.22 |
| 1998-05-18 | 1,480 | 1,500 | 1,480 | 1,480 | 26,000 | 1,027.78 |
| 1998-05-15 | 1,397 | 1,460 | 1,397 | 1,460 | 20,000 | 1,013.89 |
| 1998-05-14 | 1,380 | 1,397 | 1,380 | 1,397 | 18,000 | 970.14 |
| 1998-05-13 | 1,360 | 1,380 | 1,345 | 1,380 | 21,000 | 958.33 |
| 1998-05-12 | 1,380 | 1,380 | 1,340 | 1,351 | 12,000 | 938.19 |
| 1998-05-11 | 1,344 | 1,360 | 1,340 | 1,360 | 14,000 | 944.44 |
| 1998-05-08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 868.06 |
| 1998-05-07 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 868.06 |
| 1998-05-06 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 875 |
| 1998-05-01 | 1,200 | 1,201 | 1,200 | 1,201 | 2,000 | 834.03 |
| 1998-04-30 | 1,171 | 1,171 | 1,171 | 1,171 | 3,000 | 813.19 |
| 1998-04-28 | 1,150 | 1,160 | 1,150 | 1,160 | 6,000 | 805.56 |
| 1998-04-27 | 1,149 | 1,151 | 1,149 | 1,150 | 4,000 | 798.61 |
| 1998-04-24 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 798.61 |
| 1998-04-21 | 1,091 | 1,092 | 1,091 | 1,091 | 10,000 | 757.64 |
| 1998-04-20 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 756.94 |
| 1998-04-17 | 1,091 | 1,091 | 1,091 | 1,091 | 2,000 | 757.64 |
| 1998-04-15 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 756.94 |
| 1998-04-14 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 763.89 |
| 1998-04-13 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 | 736.11 |
| 1998-04-10 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 763.89 |
| 1998-04-09 | 1,080 | 1,090 | 1,080 | 1,090 | 55,000 | 756.94 |
| 1998-04-08 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 | 756.94 |
| 1998-04-02 | 1,130 | 1,130 | 1,100 | 1,100 | 5,000 | 763.89 |
| 1998-04-01 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 | 777.78 |
| 1998-03-30 | 1,140 | 1,140 | 1,110 | 1,110 | 5,000 | 770.83 |
| 1998-03-27 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 | 791.67 |
| 1998-03-26 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 791.67 |
| 1998-03-25 | 1,190 | 1,190 | 1,140 | 1,140 | 12,000 | 791.67 |
| 1998-03-24 | 1,150 | 1,160 | 1,140 | 1,160 | 6,000 | 805.56 |
| 1998-03-23 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 798.61 |
| 1998-03-20 | 1,120 | 1,150 | 1,120 | 1,150 | 5,000 | 798.61 |
| 1998-03-19 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 770.83 |
| 1998-03-18 | 1,110 | 1,110 | 1,100 | 1,100 | 9,000 | 763.89 |
| 1998-03-17 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 763.89 |
| 1998-03-16 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 763.89 |
| 1998-03-13 | 1,050 | 1,100 | 1,050 | 1,100 | 12,000 | 763.89 |
| 1998-03-12 | 1,070 | 1,070 | 1,050 | 1,050 | 7,000 | 729.17 |
| 1998-03-11 | 1,150 | 1,150 | 1,090 | 1,090 | 12,000 | 756.94 |
| 1998-03-10 | 1,200 | 1,200 | 1,150 | 1,150 | 9,000 | 798.61 |
| 1998-03-09 | 1,230 | 1,230 | 1,200 | 1,200 | 4,000 | 833.33 |
| 1998-03-06 | 1,230 | 1,230 | 1,230 | 1,230 | 8,000 | 854.17 |
| 1998-03-05 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 861.11 |
| 1998-03-04 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 868.06 |
| 1998-03-03 | 1,310 | 1,310 | 1,260 | 1,280 | 19,000 | 888.89 |
| 1998-03-02 | 1,250 | 1,340 | 1,250 | 1,310 | 12,000 | 909.72 |
| 1998-02-27 | 1,230 | 1,250 | 1,230 | 1,250 | 6,000 | 868.06 |
| 1998-02-26 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 854.17 |
| 1998-02-25 | 1,220 | 1,230 | 1,220 | 1,230 | 6,000 | 854.17 |
| 1998-02-24 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 854.17 |
| 1998-02-23 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 868.06 |
| 1998-02-20 | 1,220 | 1,250 | 1,220 | 1,250 | 16,000 | 868.06 |
| 1998-02-19 | 1,260 | 1,260 | 1,220 | 1,220 | 10,000 | 847.22 |
| 1998-02-13 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 895.83 |
| 1998-02-10 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 902.78 |
| 1998-02-09 | 1,350 | 1,350 | 1,300 | 1,300 | 7,000 | 902.78 |
| 1998-02-06 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 937.50 |
| 1998-02-05 | 1,350 | 1,350 | 1,350 | 1,350 | 8,000 | 937.50 |
| 1998-02-03 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 | 979.17 |
| 1998-02-02 | 1,430 | 1,430 | 1,410 | 1,410 | 3,000 | 979.17 |
| 1998-01-30 | 1,530 | 1,530 | 1,500 | 1,500 | 5,000 | 1,041.67 |
| 1998-01-29 | 1,490 | 1,540 | 1,490 | 1,530 | 15,000 | 1,062.50 |
| 1998-01-28 | 1,400 | 1,500 | 1,400 | 1,490 | 23,000 | 1,034.72 |
| 1998-01-27 | 1,360 | 1,360 | 1,360 | 1,360 | 25,000 | 944.44 |
| 1998-01-26 | 1,270 | 1,270 | 1,270 | 1,270 | 12,000 | 881.94 |
| 1998-01-23 | 1,150 | 1,170 | 1,150 | 1,150 | 19,000 | 798.61 |
| 1998-01-22 | 1,070 | 1,090 | 1,070 | 1,090 | 10,000 | 756.94 |
| 1998-01-21 | 1,050 | 1,070 | 1,050 | 1,060 | 12,000 | 736.11 |
| 1998-01-20 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 722.22 |
| 1998-01-19 | 1,040 | 1,040 | 1,020 | 1,020 | 6,000 | 708.33 |
| 1998-01-16 | 989 | 1,020 | 989 | 1,020 | 13,000 | 708.33 |
| 1998-01-14 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 708.33 |
| 1998-01-13 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 708.33 |
| 1998-01-09 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 722.22 |
| 1998-01-08 | 987 | 1,060 | 986 | 1,060 | 19,000 | 736.11 |
| 1998-01-07 | 981 | 986 | 981 | 986 | 10,000 | 684.72 |
| 1998-01-06 | 1,020 | 1,020 | 980 | 980 | 3,000 | 680.56 |
分割・併合履歴 ： [2000-09-26]1株→1.2株 [2000-03-28]1株→1.2株
