8566 リコーリース(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	1,899	1,948	1,899	1,948	8,400	1,948
2001-12-27	1,851	1,889	1,850	1,889	9,900	1,889
2001-12-26	1,850	1,880	1,848	1,851	3,900	1,851
2001-12-25	1,909	1,909	1,886	1,890	24,100	1,890
2001-12-21	1,764	1,849	1,750	1,849	22,400	1,849
2001-12-20	1,780	1,789	1,751	1,751	27,300	1,751
2001-12-19	1,805	1,814	1,767	1,785	30,600	1,785
2001-12-18	1,840	1,840	1,806	1,815	18,800	1,815
2001-12-17	1,821	1,860	1,820	1,834	17,500	1,834
2001-12-14	1,828	1,884	1,826	1,874	36,400	1,874
2001-12-13	1,898	1,898	1,881	1,888	16,700	1,888
2001-12-12	1,890	1,890	1,882	1,883	17,100	1,883
2001-12-11	1,908	1,908	1,861	1,880	17,400	1,880
2001-12-10	1,892	1,901	1,872	1,878	18,800	1,878
2001-12-07	1,880	1,900	1,860	1,862	18,900	1,862
2001-12-06	1,930	1,930	1,880	1,926	10,100	1,926
2001-12-05	1,920	1,920	1,880	1,916	19,500	1,916
2001-12-04	1,880	1,892	1,875	1,878	14,600	1,878
2001-12-03	1,910	1,917	1,860	1,879	9,300	1,879
2001-11-30	1,907	1,907	1,882	1,882	11,800	1,882
2001-11-29	1,900	1,920	1,900	1,907	10,600	1,907
2001-11-28	1,950	1,965	1,923	1,928	49,000	1,928
2001-11-27	2,010	2,010	1,960	1,980	42,000	1,980
2001-11-26	1,979	2,010	1,960	2,000	47,700	2,000
2001-11-22	1,950	1,980	1,926	1,980	25,600	1,980
2001-11-21	1,911	1,943	1,911	1,935	19,300	1,935
2001-11-20	1,969	1,971	1,880	1,910	23,100	1,910
2001-11-19	1,957	1,970	1,950	1,955	9,100	1,955
2001-11-16	1,940	1,964	1,940	1,959	34,900	1,959
2001-11-15	1,951	1,954	1,941	1,948	30,800	1,948
2001-11-14	1,960	1,960	1,911	1,921	8,800	1,921
2001-11-13	1,896	1,900	1,866	1,900	8,100	1,900
2001-11-12	1,918	1,918	1,847	1,887	64,300	1,887
2001-11-09	2,000	2,000	1,918	1,919	17,900	1,919
2001-11-08	2,030	2,040	1,991	2,000	17,100	2,000
2001-11-07	2,040	2,040	1,950	2,030	26,300	2,030
2001-11-06	2,045	2,045	2,010	2,015	10,800	2,015
2001-11-05	2,010	2,050	2,005	2,045	8,600	2,045
2001-11-02	2,045	2,050	2,000	2,010	38,000	2,010
2001-11-01	2,040	2,050	2,010	2,020	26,800	2,020
2001-10-31	2,010	2,040	2,005	2,020	19,700	2,020
2001-10-30	2,080	2,080	1,991	2,030	20,400	2,030
2001-10-29	2,105	2,140	2,060	2,075	16,700	2,075
2001-10-26	2,100	2,100	2,055	2,065	33,800	2,065
2001-10-25	2,080	2,120	2,055	2,100	94,600	2,100
2001-10-24	1,980	2,100	1,970	2,080	77,000	2,080
2001-10-23	1,920	1,978	1,916	1,978	36,100	1,978
2001-10-22	1,890	1,900	1,883	1,900	29,500	1,900
2001-10-19	1,926	1,926	1,855	1,876	45,800	1,876
2001-10-18	1,922	1,930	1,910	1,930	31,400	1,930
2001-10-17	1,920	1,920	1,905	1,920	34,000	1,920
2001-10-16	1,925	1,925	1,904	1,920	36,700	1,920
2001-10-15	1,925	1,926	1,885	1,925	13,500	1,925
2001-10-12	1,920	1,950	1,905	1,926	22,700	1,926
2001-10-11	1,920	1,920	1,890	1,920	48,300	1,920
2001-10-10	1,922	1,930	1,864	1,864	88,700	1,864
2001-10-09	1,980	1,981	1,921	1,922	36,800	1,922
2001-10-05	2,050	2,050	1,976	2,020	54,300	2,020
2001-10-04	2,050	2,060	1,995	1,999	131,900	1,999
2001-10-03	1,981	1,999	1,917	1,920	22,200	1,920
2001-10-02	2,000	2,030	1,920	1,921	25,500	1,921
2001-10-01	2,040	2,050	1,980	1,990	39,800	1,990
2001-09-28	2,040	2,040	1,961	1,965	33,400	1,965
2001-09-27	2,020	2,020	1,990	2,020	29,800	2,020
2001-09-26	1,956	1,990	1,949	1,990	24,900	1,990
2001-09-25	1,999	1,999	1,939	1,956	8,500	1,956
2001-09-21	1,839	1,848	1,805	1,810	15,200	1,810
2001-09-20	1,847	1,870	1,819	1,852	15,700	1,852
2001-09-19	1,800	1,830	1,799	1,817	25,500	1,817
2001-09-18	1,800	1,820	1,780	1,780	21,500	1,780
2001-09-17	1,850	1,851	1,800	1,814	25,500	1,814
2001-09-14	1,854	1,878	1,850	1,865	36,800	1,865
2001-09-13	1,810	1,816	1,810	1,816	14,600	1,816
2001-09-12	1,815	1,815	1,815	1,815	2,100	1,815
2001-09-11	1,960	1,969	1,910	1,965	14,400	1,965
2001-09-10	1,967	1,991	1,955	1,955	7,000	1,955
2001-09-07	2,010	2,030	1,960	1,967	7,500	1,967
2001-09-06	2,005	2,060	2,005	2,060	15,500	2,060
2001-09-05	2,015	2,015	1,990	2,005	23,500	2,005
2001-09-04	2,045	2,050	2,005	2,015	26,500	2,015
2001-09-03	2,100	2,105	1,960	2,005	15,000	2,005
2001-08-31	2,040	2,200	2,040	2,135	19,600	2,135
2001-08-30	2,220	2,255	2,180	2,200	34,300	2,200
2001-08-29	2,300	2,310	2,220	2,220	15,900	2,220
2001-08-28	2,305	2,305	2,260	2,280	16,000	2,280
2001-08-27	2,335	2,335	2,295	2,300	16,800	2,300
2001-08-24	2,335	2,335	2,300	2,315	10,800	2,315
2001-08-23	2,320	2,340	2,315	2,315	9,600	2,315
2001-08-22	2,315	2,335	2,275	2,315	12,300	2,315
2001-08-21	2,300	2,320	2,300	2,315	9,700	2,315
2001-08-20	2,330	2,330	2,310	2,325	9,600	2,325
2001-08-17	2,315	2,360	2,260	2,355	34,700	2,355
2001-08-16	2,340	2,340	2,310	2,310	21,000	2,310
2001-08-15	2,310	2,350	2,290	2,340	37,300	2,340
2001-08-14	2,290	2,320	2,210	2,305	24,100	2,305
2001-08-13	2,230	2,300	2,230	2,280	24,500	2,280
2001-08-10	2,195	2,280	2,195	2,280	22,600	2,280
2001-08-09	2,285	2,285	2,220	2,255	18,800	2,255
2001-08-08	2,265	2,275	2,250	2,275	28,400	2,275
2001-08-07	2,260	2,290	2,200	2,245	22,200	2,245
2001-08-06	2,280	2,280	2,220	2,260	23,100	2,260
2001-08-03	2,300	2,300	2,255	2,275	21,100	2,275
2001-08-02	2,235	2,275	2,235	2,270	28,900	2,270
2001-08-01	2,260	2,260	2,235	2,240	13,300	2,240
2001-07-31	2,220	2,235	2,210	2,225	19,200	2,225
2001-07-30	2,215	2,250	2,155	2,210	23,500	2,210
2001-07-27	2,245	2,250	2,205	2,215	10,400	2,215
2001-07-26	2,190	2,265	2,190	2,250	28,400	2,250
2001-07-25	2,235	2,235	2,210	2,215	27,700	2,215
2001-07-24	2,155	2,240	2,070	2,235	22,300	2,235
2001-07-23	2,250	2,250	2,200	2,230	16,600	2,230
2001-07-19	2,250	2,250	2,190	2,250	18,500	2,250
2001-07-18	2,340	2,340	2,280	2,280	7,200	2,280
2001-07-17	2,335	2,335	2,320	2,325	18,800	2,325
2001-07-16	2,345	2,345	2,320	2,335	34,700	2,335
2001-07-13	2,350	2,365	2,330	2,335	37,800	2,335
2001-07-12	2,335	2,350	2,300	2,350	11,500	2,350
2001-07-11	2,350	2,350	2,295	2,330	13,300	2,330
2001-07-10	2,440	2,440	2,360	2,390	1,900	2,390
2001-07-09	2,410	2,440	2,380	2,440	65,900	2,440
2001-07-06	2,440	2,455	2,400	2,440	69,800	2,440
2001-07-05	2,425	2,430	2,415	2,430	14,900	2,430
2001-07-04	2,470	2,470	2,400	2,410	21,500	2,410
2001-07-03	2,405	2,470	2,405	2,470	22,800	2,470
2001-07-02	2,500	2,500	2,400	2,405	22,500	2,405
2001-06-29	2,440	2,490	2,420	2,490	78,200	2,490
2001-06-28	2,400	2,425	2,400	2,425	15,500	2,425
2001-06-27	2,445	2,450	2,400	2,450	28,200	2,450
2001-06-26	2,410	2,450	2,400	2,440	17,400	2,440
2001-06-25	2,420	2,420	2,380	2,405	18,500	2,405
2001-06-22	2,420	2,425	2,400	2,420	54,600	2,420
2001-06-21	2,405	2,440	2,405	2,410	31,400	2,410
2001-06-20	2,475	2,475	2,380	2,395	15,500	2,395
2001-06-19	2,410	2,440	2,365	2,440	41,800	2,440
2001-06-18	2,395	2,415	2,390	2,410	38,400	2,410
2001-06-15	2,310	2,395	2,305	2,355	31,000	2,355
2001-06-14	2,295	2,380	2,295	2,355	48,800	2,355
2001-06-13	2,310	2,375	2,285	2,360	12,700	2,360
2001-06-12	2,450	2,450	2,260	2,260	31,200	2,260
2001-06-11	2,395	2,450	2,360	2,450	34,900	2,450
2001-06-08	2,335	2,380	2,280	2,360	80,200	2,360
2001-06-07	2,360	2,360	2,305	2,335	45,700	2,335
2001-06-06	2,355	2,380	2,315	2,345	22,900	2,345
2001-06-05	2,400	2,400	2,380	2,380	38,500	2,380
2001-06-04	2,425	2,425	2,380	2,405	11,600	2,405
2001-06-01	2,415	2,450	2,410	2,425	17,500	2,425
2001-05-31	2,430	2,455	2,380	2,415	31,500	2,415
2001-05-30	2,495	2,495	2,460	2,465	26,200	2,465
2001-05-29	2,500	2,505	2,460	2,500	10,100	2,500
2001-05-28	2,530	2,540	2,470	2,470	9,400	2,470
2001-05-25	2,535	2,535	2,500	2,500	38,000	2,500
2001-05-24	2,480	2,500	2,460	2,460	36,400	2,460
2001-05-23	2,600	2,600	2,560	2,560	30,500	2,560
2001-05-22	2,600	2,660	2,590	2,600	90,100	2,600
2001-05-21	2,605	2,640	2,580	2,585	87,100	2,585
2001-05-18	2,520	2,630	2,520	2,600	194,700	2,600
2001-05-17	2,435	2,510	2,435	2,510	153,100	2,510
2001-05-16	2,445	2,495	2,420	2,435	61,100	2,435
2001-05-15	2,425	2,485	2,380	2,435	118,700	2,435
2001-05-14	2,335	2,425	2,330	2,415	68,800	2,415
2001-05-11	2,300	2,340	2,280	2,330	21,700	2,330
2001-05-10	2,300	2,330	2,285	2,300	18,700	2,300
2001-05-09	2,300	2,305	2,260	2,300	13,800	2,300
2001-05-08	2,300	2,345	2,290	2,300	13,700	2,300
2001-05-07	2,380	2,380	2,290	2,345	34,400	2,345
2001-05-02	2,345	2,380	2,305	2,380	60,600	2,380
2001-05-01	2,230	2,385	2,225	2,345	44,700	2,345
2001-04-27	2,215	2,250	2,195	2,225	41,900	2,225
2001-04-26	2,120	2,240	2,115	2,215	84,500	2,215
2001-04-25	2,100	2,110	2,060	2,085	42,200	2,085
2001-04-24	2,095	2,095	2,070	2,075	5,000	2,075
2001-04-23	2,090	2,100	2,085	2,100	13,100	2,100
2001-04-20	2,095	2,095	2,060	2,075	26,700	2,075
2001-04-19	2,110	2,130	2,070	2,080	11,000	2,080
2001-04-18	2,130	2,150	2,090	2,090	13,300	2,090
2001-04-17	2,115	2,115	2,070	2,115	5,200	2,115
2001-04-16	2,100	2,110	2,095	2,095	16,100	2,095
2001-04-13	2,080	2,110	2,060	2,100	15,000	2,100
2001-04-12	2,100	2,120	2,070	2,120	19,400	2,120
2001-04-11	2,095	2,100	2,040	2,070	9,500	2,070
2001-04-10	2,100	2,100	2,030	2,060	10,100	2,060
2001-04-09	2,150	2,150	2,060	2,060	8,600	2,060
2001-04-06	2,185	2,190	2,155	2,165	84,500	2,165
2001-04-05	2,135	2,180	2,105	2,165	22,100	2,165
2001-04-04	2,135	2,160	2,080	2,140	38,400	2,140
2001-04-03	2,105	2,140	2,080	2,140	17,300	2,140
2001-04-02	2,125	2,125	2,080	2,105	17,300	2,105
2001-03-30	2,145	2,170	2,080	2,150	80,600	2,150
2001-03-29	2,080	2,150	2,080	2,150	59,000	2,150
2001-03-28	2,000	2,090	1,988	2,080	18,600	2,080
2001-03-27	2,000	2,030	1,977	2,000	40,900	2,000
2001-03-26	2,160	2,160	1,981	2,030	60,500	2,030
2001-03-23	2,090	2,090	2,000	2,000	18,600	2,000
2001-03-22	2,050	2,090	1,960	2,090	42,800	2,090
2001-03-21	1,891	2,110	1,880	2,090	105,500	2,090
2001-03-19	1,850	1,869	1,831	1,831	29,500	1,831
2001-03-16	1,910	1,910	1,850	1,881	21,700	1,881
2001-03-15	1,900	1,900	1,816	1,835	22,300	1,835
2001-03-14	1,900	1,915	1,890	1,905	52,800	1,905
2001-03-13	1,861	1,885	1,720	1,881	29,000	1,881
2001-03-12	1,914	1,930	1,861	1,861	14,000	1,861
2001-03-09	2,010	2,010	1,885	1,900	84,700	1,900
2001-03-08	1,980	1,999	1,945	1,949	26,600	1,949
2001-03-07	1,972	1,972	1,950	1,961	40,700	1,961
2001-03-06	1,900	1,972	1,900	1,970	30,500	1,970
2001-03-05	1,800	1,958	1,800	1,956	134,900	1,956
2001-03-02	1,900	1,937	1,865	1,890	91,300	1,890
2001-03-01	1,841	1,930	1,820	1,899	122,900	1,899
2001-02-28	1,890	1,930	1,851	1,851	336,500	1,851
2001-02-27	1,900	1,951	1,900	1,901	182,100	1,901
2001-02-26	1,901	1,940	1,898	1,925	135,200	1,925
2001-02-23	1,916	1,990	1,916	1,960	44,600	1,960
2001-02-22	2,000	2,000	1,940	1,978	94,400	1,978
2001-02-21	2,020	2,030	1,960	1,980	138,800	1,980
2001-02-20	1,910	1,995	1,905	1,960	168,900	1,960
2001-02-19	1,865	1,865	1,843	1,850	71,600	1,850
2001-02-16	1,800	1,811	1,790	1,805	68,400	1,805
2001-02-15	1,799	1,804	1,797	1,800	67,000	1,800
2001-02-14	1,824	1,824	1,781	1,781	14,100	1,781
2001-02-13	1,840	1,847	1,825	1,825	11,000	1,825
2001-02-09	1,870	1,880	1,860	1,870	35,000	1,870
2001-02-08	1,885	1,885	1,850	1,867	13,100	1,867
2001-02-07	1,870	1,887	1,860	1,885	11,400	1,885
2001-02-06	1,910	1,910	1,810	1,850	13,500	1,850
2001-02-05	1,836	1,920	1,742	1,895	16,400	1,895
2001-02-02	1,910	1,910	1,896	1,896	3,600	1,896
2001-02-01	1,931	1,931	1,902	1,920	30,700	1,920
2001-01-31	1,930	1,930	1,901	1,901	12,200	1,901
2001-01-30	1,912	1,918	1,910	1,918	22,700	1,918
2001-01-29	1,944	1,950	1,930	1,950	54,600	1,950
2001-01-26	1,949	1,949	1,936	1,944	21,300	1,944
2001-01-25	1,979	1,979	1,943	1,949	20,200	1,949
2001-01-24	1,901	1,949	1,901	1,949	10,100	1,949
2001-01-23	1,929	1,930	1,900	1,930	29,000	1,930
2001-01-22	1,910	1,929	1,900	1,929	24,700	1,929
2001-01-19	1,810	1,899	1,800	1,890	54,200	1,890
2001-01-18	1,760	1,780	1,750	1,780	29,300	1,780
2001-01-17	1,695	1,725	1,672	1,725	37,400	1,725
2001-01-16	1,650	1,680	1,647	1,662	58,900	1,662
2001-01-15	1,620	1,630	1,580	1,624	56,000	1,624
2001-01-12	1,530	1,619	1,527	1,605	99,800	1,605
2001-01-11	1,510	1,540	1,495	1,500	76,900	1,500
2001-01-10	1,600	1,600	1,520	1,570	56,300	1,570
2001-01-09	1,691	1,700	1,617	1,617	50,500	1,617
2001-01-05	1,800	1,800	1,685	1,750	83,000	1,750
2001-01-04	1,850	1,850	1,800	1,820	12,100	1,820

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

2024年11月
日	月	火	水	木	金	土
« 10月31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