8566 リコーリース(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,150	2,180	2,150	2,170	4,300	2,170
2003-12-29	2,150	2,190	2,150	2,155	9,400	2,155
2003-12-26	2,155	2,180	2,135	2,165	10,900	2,165
2003-12-25	2,195	2,195	2,180	2,185	9,400	2,185
2003-12-24	2,160	2,190	2,155	2,190	11,300	2,190
2003-12-22	2,160	2,175	2,155	2,160	60,800	2,160
2003-12-19	2,130	2,225	2,120	2,165	36,900	2,165
2003-12-18	2,135	2,195	2,120	2,190	32,500	2,190
2003-12-17	2,125	2,150	2,100	2,120	30,200	2,120
2003-12-16	2,140	2,150	2,120	2,125	6,400	2,125
2003-12-15	2,155	2,185	2,145	2,145	17,700	2,145
2003-12-12	2,150	2,175	2,120	2,140	75,900	2,140
2003-12-11	2,080	2,090	2,065	2,070	15,600	2,070
2003-12-10	2,090	2,095	2,075	2,080	32,600	2,080
2003-12-09	2,070	2,100	2,070	2,085	29,800	2,085
2003-12-08	2,065	2,080	2,065	2,070	20,500	2,070
2003-12-05	2,130	2,130	2,065	2,065	11,700	2,065
2003-12-04	2,100	2,100	2,055	2,065	31,500	2,065
2003-12-03	2,070	2,145	2,030	2,120	73,200	2,120
2003-12-02	2,045	2,080	2,030	2,035	27,900	2,035
2003-12-01	2,010	2,060	1,969	2,045	27,300	2,045
2003-11-28	2,070	2,080	2,030	2,030	10,100	2,030
2003-11-27	2,080	2,080	2,030	2,060	22,600	2,060
2003-11-26	2,020	2,115	2,020	2,085	32,200	2,085
2003-11-25	2,060	2,060	2,000	2,015	55,000	2,015
2003-11-21	2,025	2,060	2,020	2,035	19,400	2,035
2003-11-20	1,980	2,050	1,980	2,025	27,700	2,025
2003-11-19	2,090	2,090	2,030	2,060	30,600	2,060
2003-11-18	2,050	2,120	2,030	2,100	48,400	2,100
2003-11-17	2,125	2,125	2,080	2,085	45,700	2,085
2003-11-14	2,140	2,145	2,090	2,125	22,400	2,125
2003-11-13	2,020	2,110	2,020	2,075	38,900	2,075
2003-11-12	2,010	2,110	2,010	2,055	42,900	2,055
2003-11-11	2,135	2,185	2,030	2,060	47,800	2,060
2003-11-10	2,240	2,240	2,110	2,175	43,000	2,175
2003-11-07	2,150	2,350	2,150	2,310	214,600	2,310
2003-11-06	2,090	2,110	2,065	2,090	83,600	2,090
2003-11-05	2,010	2,120	2,010	2,090	77,900	2,090
2003-11-04	2,100	2,100	2,050	2,090	54,600	2,090
2003-10-31	1,967	2,050	1,967	2,050	69,900	2,050
2003-10-30	1,960	2,010	1,950	1,997	31,300	1,997
2003-10-29	2,000	2,020	1,941	1,987	27,100	1,987
2003-10-28	1,971	1,990	1,970	1,976	13,100	1,976
2003-10-27	1,960	1,984	1,921	1,960	49,700	1,960
2003-10-24	1,990	1,990	1,899	1,960	98,500	1,960
2003-10-23	1,974	1,990	1,950	1,954	105,400	1,954
2003-10-22	2,050	2,050	1,986	1,986	59,100	1,986
2003-10-21	2,000	2,050	1,974	1,999	99,700	1,999
2003-10-20	1,980	2,090	1,969	2,055	72,900	2,055
2003-10-17	1,904	1,942	1,883	1,932	29,600	1,932
2003-10-16	1,905	1,930	1,902	1,904	37,200	1,904
2003-10-15	1,967	1,967	1,880	1,927	36,700	1,927
2003-10-14	1,956	1,980	1,956	1,963	55,600	1,963
2003-10-10	1,951	2,000	1,950	1,986	81,400	1,986
2003-10-09	1,920	1,951	1,920	1,929	32,800	1,929
2003-10-08	1,940	1,952	1,910	1,950	48,100	1,950
2003-10-07	1,930	1,940	1,902	1,940	47,700	1,940
2003-10-06	1,948	1,948	1,899	1,900	69,600	1,900
2003-10-03	1,850	1,903	1,813	1,888	59,800	1,888
2003-10-02	1,846	1,855	1,831	1,850	48,600	1,850
2003-10-01	1,810	1,842	1,794	1,830	25,800	1,830
2003-09-30	1,811	1,812	1,785	1,798	12,000	1,798
2003-09-29	1,810	1,810	1,780	1,781	13,600	1,781
2003-09-26	1,799	1,824	1,772	1,820	20,300	1,820
2003-09-25	1,835	1,835	1,780	1,799	32,500	1,799
2003-09-24	1,820	1,850	1,790	1,849	52,700	1,849
2003-09-22	1,860	1,860	1,790	1,790	80,300	1,790
2003-09-19	1,852	1,869	1,850	1,850	28,300	1,850
2003-09-18	1,860	1,865	1,846	1,852	27,900	1,852
2003-09-17	1,811	1,860	1,811	1,860	58,400	1,860
2003-09-16	1,792	1,818	1,792	1,810	23,500	1,810
2003-09-12	1,820	1,820	1,804	1,805	87,800	1,805
2003-09-11	1,792	1,801	1,789	1,789	42,600	1,789
2003-09-10	1,790	1,810	1,790	1,801	49,800	1,801
2003-09-09	1,806	1,820	1,798	1,806	28,800	1,806
2003-09-08	1,794	1,813	1,794	1,805	64,500	1,805
2003-09-05	1,770	1,825	1,770	1,825	85,100	1,825
2003-09-04	1,722	1,770	1,722	1,767	34,800	1,767
2003-09-03	1,726	1,750	1,726	1,743	21,700	1,743
2003-09-02	1,739	1,739	1,722	1,728	33,500	1,728
2003-09-01	1,700	1,740	1,700	1,740	52,500	1,740
2003-08-29	1,675	1,689	1,662	1,680	50,300	1,680
2003-08-28	1,701	1,707	1,669	1,685	30,400	1,685
2003-08-27	1,760	1,760	1,719	1,719	25,700	1,719
2003-08-26	1,757	1,760	1,731	1,740	9,600	1,740
2003-08-25	1,765	1,765	1,722	1,755	11,100	1,755
2003-08-22	1,765	1,770	1,731	1,750	34,700	1,750
2003-08-21	1,765	1,775	1,752	1,765	25,400	1,765
2003-08-20	1,749	1,780	1,749	1,778	13,100	1,778
2003-08-19	1,764	1,764	1,736	1,744	30,700	1,744
2003-08-18	1,735	1,759	1,735	1,750	10,000	1,750
2003-08-15	1,728	1,750	1,720	1,722	12,400	1,722
2003-08-14	1,739	1,739	1,720	1,726	18,100	1,726
2003-08-13	1,710	1,748	1,710	1,739	29,100	1,739
2003-08-12	1,735	1,736	1,703	1,710	22,600	1,710
2003-08-11	1,760	1,761	1,724	1,725	13,500	1,725
2003-08-08	1,732	1,759	1,710	1,740	22,800	1,740
2003-08-07	1,739	1,781	1,739	1,760	15,900	1,760
2003-08-06	1,735	1,770	1,704	1,769	35,300	1,769
2003-08-05	1,770	1,770	1,731	1,738	21,900	1,738
2003-08-04	1,765	1,797	1,765	1,775	21,200	1,775
2003-08-01	1,815	1,840	1,750	1,765	37,500	1,765
2003-07-31	1,830	1,846	1,798	1,845	48,100	1,845
2003-07-30	1,798	1,855	1,776	1,800	77,100	1,800
2003-07-29	1,750	1,835	1,723	1,826	113,000	1,826
2003-07-28	1,700	1,724	1,690	1,720	48,200	1,720
2003-07-25	1,670	1,690	1,660	1,681	93,000	1,681
2003-07-24	1,660	1,665	1,630	1,658	52,200	1,658
2003-07-23	1,610	1,669	1,605	1,665	65,300	1,665
2003-07-22	1,599	1,600	1,580	1,580	56,000	1,580
2003-07-18	1,561	1,600	1,561	1,562	39,800	1,562
2003-07-17	1,565	1,578	1,555	1,562	47,500	1,562
2003-07-16	1,600	1,609	1,567	1,575	34,300	1,575
2003-07-15	1,616	1,627	1,605	1,611	36,700	1,611
2003-07-14	1,620	1,646	1,618	1,625	71,900	1,625
2003-07-11	1,632	1,632	1,600	1,612	37,700	1,612
2003-07-10	1,625	1,644	1,620	1,634	19,800	1,634
2003-07-09	1,650	1,650	1,606	1,624	57,100	1,624
2003-07-08	1,690	1,690	1,643	1,650	63,600	1,650
2003-07-07	1,621	1,665	1,613	1,635	94,400	1,635
2003-07-04	1,599	1,627	1,599	1,614	40,600	1,614
2003-07-03	1,610	1,610	1,581	1,585	61,300	1,585
2003-07-02	1,585	1,606	1,583	1,603	53,200	1,603
2003-07-01	1,584	1,590	1,580	1,580	47,200	1,580
2003-06-30	1,600	1,605	1,584	1,584	30,800	1,584
2003-06-27	1,595	1,600	1,567	1,581	33,800	1,581
2003-06-26	1,558	1,578	1,550	1,555	58,900	1,555
2003-06-25	1,616	1,616	1,555	1,583	109,800	1,583
2003-06-24	1,628	1,635	1,620	1,620	29,800	1,620
2003-06-23	1,632	1,638	1,625	1,626	118,500	1,626
2003-06-20	1,620	1,638	1,620	1,629	34,300	1,629
2003-06-19	1,630	1,630	1,618	1,618	38,700	1,618
2003-06-18	1,630	1,638	1,612	1,612	59,500	1,612
2003-06-17	1,639	1,647	1,610	1,613	63,000	1,613
2003-06-16	1,630	1,631	1,606	1,619	38,200	1,619
2003-06-13	1,615	1,650	1,613	1,630	93,100	1,630
2003-06-12	1,663	1,672	1,642	1,643	28,600	1,643
2003-06-11	1,663	1,700	1,663	1,671	16,200	1,671
2003-06-10	1,700	1,718	1,693	1,693	24,500	1,693
2003-06-09	1,740	1,747	1,620	1,730	19,200	1,730
2003-06-06	1,730	1,750	1,730	1,747	29,200	1,747
2003-06-05	1,720	1,749	1,719	1,749	24,300	1,749
2003-06-04	1,760	1,765	1,745	1,750	12,000	1,750
2003-06-03	1,754	1,754	1,742	1,750	11,300	1,750
2003-06-02	1,788	1,797	1,750	1,754	26,900	1,754
2003-05-30	1,768	1,788	1,741	1,761	29,100	1,761
2003-05-29	1,740	1,767	1,740	1,750	27,800	1,750
2003-05-28	1,790	1,790	1,760	1,787	30,400	1,787
2003-05-27	1,760	1,760	1,719	1,748	18,800	1,748
2003-05-26	1,745	1,779	1,745	1,760	17,000	1,760
2003-05-23	1,765	1,775	1,747	1,775	39,900	1,775
2003-05-22	1,720	1,760	1,701	1,751	13,200	1,751
2003-05-21	1,730	1,730	1,690	1,720	23,600	1,720
2003-05-20	1,671	1,750	1,671	1,750	17,900	1,750
2003-05-19	1,719	1,719	1,675	1,709	15,900	1,709
2003-05-16	1,661	1,722	1,661	1,722	9,900	1,722
2003-05-15	1,694	1,720	1,660	1,691	38,100	1,691
2003-05-14	1,695	1,770	1,695	1,754	66,700	1,754
2003-05-13	1,680	1,695	1,652	1,694	21,300	1,694
2003-05-12	1,670	1,680	1,654	1,680	13,000	1,680
2003-05-09	1,645	1,670	1,645	1,670	31,600	1,670
2003-05-08	1,647	1,670	1,645	1,665	18,800	1,665
2003-05-07	1,650	1,672	1,650	1,671	63,900	1,671
2003-05-06	1,640	1,663	1,640	1,650	29,800	1,650
2003-05-02	1,580	1,615	1,580	1,613	38,900	1,613
2003-05-01	1,574	1,605	1,573	1,596	49,500	1,596
2003-04-30	1,610	1,627	1,576	1,576	28,700	1,576
2003-04-28	1,588	1,605	1,588	1,603	31,700	1,603
2003-04-25	1,552	1,600	1,552	1,589	61,700	1,589
2003-04-24	1,516	1,564	1,516	1,551	19,200	1,551
2003-04-23	1,536	1,545	1,535	1,536	19,100	1,536
2003-04-22	1,532	1,550	1,516	1,535	34,900	1,535
2003-04-21	1,539	1,565	1,530	1,561	23,200	1,561
2003-04-18	1,565	1,570	1,556	1,569	20,600	1,569
2003-04-17	1,560	1,565	1,540	1,558	29,900	1,558
2003-04-16	1,551	1,569	1,534	1,534	18,200	1,534
2003-04-15	1,522	1,565	1,522	1,550	26,700	1,550
2003-04-14	1,523	1,537	1,500	1,520	22,100	1,520
2003-04-11	1,531	1,534	1,510	1,523	17,100	1,523
2003-04-10	1,546	1,551	1,511	1,531	13,800	1,531
2003-04-09	1,536	1,570	1,515	1,546	28,000	1,546
2003-04-08	1,531	1,550	1,505	1,506	14,400	1,506
2003-04-07	1,530	1,535	1,503	1,530	9,800	1,530
2003-04-04	1,550	1,550	1,521	1,528	15,600	1,528
2003-04-03	1,570	1,570	1,529	1,530	12,800	1,530
2003-04-02	1,550	1,570	1,520	1,570	9,100	1,570
2003-04-01	1,565	1,565	1,457	1,520	19,300	1,520
2003-03-31	1,570	1,571	1,550	1,565	24,000	1,565
2003-03-28	1,585	1,590	1,525	1,570	28,900	1,570
2003-03-27	1,548	1,590	1,547	1,585	35,600	1,585
2003-03-26	1,550	1,550	1,535	1,548	19,200	1,548
2003-03-25	1,530	1,559	1,530	1,547	39,300	1,547
2003-03-24	1,498	1,570	1,498	1,560	40,300	1,560
2003-03-20	1,435	1,530	1,435	1,528	39,700	1,528
2003-03-19	1,477	1,477	1,399	1,455	43,600	1,455
2003-03-18	1,498	1,520	1,495	1,507	32,400	1,507
2003-03-17	1,485	1,501	1,480	1,498	37,900	1,498
2003-03-14	1,496	1,496	1,450	1,465	96,200	1,465
2003-03-13	1,415	1,426	1,414	1,416	29,000	1,416
2003-03-12	1,404	1,430	1,404	1,414	42,600	1,414
2003-03-11	1,425	1,439	1,400	1,400	31,100	1,400
2003-03-10	1,440	1,450	1,420	1,443	16,800	1,443
2003-03-07	1,500	1,502	1,474	1,474	21,200	1,474
2003-03-06	1,536	1,554	1,513	1,513	15,200	1,513
2003-03-05	1,554	1,554	1,522	1,534	11,500	1,534
2003-03-04	1,540	1,568	1,539	1,554	15,800	1,554
2003-03-03	1,565	1,565	1,535	1,548	11,300	1,548
2003-02-28	1,520	1,570	1,519	1,564	19,100	1,564
2003-02-27	1,509	1,510	1,499	1,507	18,500	1,507
2003-02-26	1,510	1,540	1,506	1,509	42,500	1,509
2003-02-25	1,500	1,507	1,473	1,507	33,600	1,507
2003-02-24	1,510	1,515	1,459	1,492	33,900	1,492
2003-02-21	1,529	1,529	1,510	1,510	17,200	1,510
2003-02-20	1,483	1,530	1,480	1,529	37,000	1,529
2003-02-19	1,486	1,510	1,481	1,494	34,500	1,494
2003-02-18	1,550	1,550	1,515	1,516	24,100	1,516
2003-02-17	1,522	1,553	1,509	1,542	24,200	1,542
2003-02-14	1,565	1,580	1,537	1,537	34,600	1,537
2003-02-13	1,550	1,550	1,514	1,535	29,100	1,535
2003-02-12	1,520	1,550	1,515	1,550	39,300	1,550
2003-02-10	1,467	1,510	1,466	1,510	38,700	1,510
2003-02-07	1,461	1,482	1,456	1,460	17,000	1,460
2003-02-06	1,471	1,500	1,466	1,478	20,900	1,478
2003-02-05	1,433	1,520	1,433	1,491	68,500	1,491
2003-02-04	1,478	1,478	1,445	1,453	22,900	1,453
2003-02-03	1,422	1,469	1,411	1,469	29,500	1,469
2003-01-31	1,405	1,425	1,405	1,417	14,200	1,417
2003-01-30	1,409	1,418	1,403	1,405	52,300	1,405
2003-01-29	1,425	1,435	1,400	1,400	17,700	1,400
2003-01-28	1,450	1,459	1,410	1,418	18,300	1,418
2003-01-27	1,475	1,475	1,425	1,457	21,200	1,457
2003-01-24	1,480	1,481	1,455	1,455	21,200	1,455
2003-01-23	1,432	1,465	1,432	1,460	11,300	1,460
2003-01-22	1,450	1,465	1,430	1,430	19,900	1,430
2003-01-21	1,415	1,448	1,415	1,448	11,500	1,448
2003-01-20	1,429	1,435	1,419	1,435	16,800	1,435
2003-01-17	1,425	1,430	1,410	1,410	21,200	1,410
2003-01-16	1,385	1,409	1,385	1,409	7,700	1,409
2003-01-15	1,405	1,420	1,379	1,396	26,500	1,396
2003-01-14	1,383	1,403	1,373	1,385	13,200	1,385
2003-01-10	1,415	1,415	1,350	1,409	22,600	1,409
2003-01-09	1,374	1,411	1,372	1,411	31,000	1,411
2003-01-08	1,376	1,380	1,370	1,375	18,400	1,375
2003-01-07	1,420	1,426	1,375	1,375	26,600	1,375
2003-01-06	1,415	1,415	1,388	1,414	5,600	1,414

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