8566 リコーリース(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,625	2,655	2,570	2,620	23,700	2,620
2004-12-29	2,580	2,630	2,580	2,585	48,200	2,585
2004-12-28	2,500	2,550	2,495	2,540	53,500	2,540
2004-12-27	2,505	2,515	2,485	2,505	72,900	2,505
2004-12-24	2,595	2,600	2,525	2,525	151,300	2,525
2004-12-22	2,570	2,595	2,550	2,570	68,600	2,570
2004-12-21	2,540	2,580	2,540	2,570	62,000	2,570
2004-12-20	2,565	2,565	2,520	2,535	61,900	2,535
2004-12-17	2,630	2,630	2,530	2,560	49,700	2,560
2004-12-16	2,535	2,610	2,520	2,590	117,500	2,590
2004-12-15	2,545	2,545	2,505	2,515	41,600	2,515
2004-12-14	2,485	2,550	2,460	2,550	84,700	2,550
2004-12-13	2,485	2,490	2,440	2,450	53,400	2,450
2004-12-10	2,525	2,540	2,500	2,515	85,200	2,515
2004-12-09	2,525	2,525	2,475	2,485	71,600	2,485
2004-12-08	2,510	2,540	2,510	2,525	59,800	2,525
2004-12-07	2,570	2,570	2,505	2,510	47,600	2,510
2004-12-06	2,575	2,585	2,520	2,545	81,100	2,545
2004-12-03	2,595	2,595	2,525	2,535	93,300	2,535
2004-12-02	2,610	2,615	2,545	2,580	59,100	2,580
2004-12-01	2,530	2,575	2,530	2,555	49,900	2,555
2004-11-30	2,580	2,625	2,545	2,600	84,200	2,600
2004-11-29	2,500	2,580	2,500	2,560	39,100	2,560
2004-11-26	2,495	2,515	2,470	2,490	64,000	2,490
2004-11-25	2,525	2,535	2,400	2,495	114,200	2,495
2004-11-24	2,550	2,600	2,550	2,565	74,100	2,565
2004-11-22	2,585	2,625	2,500	2,550	72,500	2,550
2004-11-19	2,695	2,695	2,650	2,655	84,500	2,655
2004-11-18	2,675	2,715	2,635	2,665	71,600	2,665
2004-11-17	2,710	2,715	2,665	2,675	115,000	2,675
2004-11-16	2,705	2,765	2,700	2,730	86,800	2,730
2004-11-15	2,680	2,715	2,650	2,700	86,200	2,700
2004-11-12	2,595	2,675	2,595	2,645	68,500	2,645
2004-11-11	2,625	2,640	2,590	2,605	52,200	2,605
2004-11-10	2,600	2,630	2,575	2,600	34,700	2,600
2004-11-09	2,580	2,595	2,565	2,590	30,700	2,590
2004-11-08	2,600	2,610	2,550	2,580	56,500	2,580
2004-11-05	2,605	2,645	2,595	2,620	40,600	2,620
2004-11-04	2,585	2,635	2,585	2,600	36,500	2,600
2004-11-02	2,520	2,610	2,520	2,575	45,600	2,575
2004-11-01	2,550	2,600	2,550	2,560	31,200	2,560
2004-10-29	2,585	2,615	2,580	2,600	27,500	2,600
2004-10-28	2,600	2,645	2,580	2,625	55,400	2,625
2004-10-27	2,600	2,615	2,560	2,580	36,700	2,580
2004-10-26	2,530	2,545	2,515	2,540	41,500	2,540
2004-10-25	2,610	2,615	2,530	2,555	73,100	2,555
2004-10-22	2,650	2,675	2,625	2,635	54,400	2,635
2004-10-21	2,650	2,675	2,605	2,625	49,400	2,625
2004-10-20	2,660	2,665	2,610	2,635	46,000	2,635
2004-10-19	2,670	2,745	2,640	2,720	44,100	2,720
2004-10-18	2,690	2,690	2,600	2,655	53,100	2,655
2004-10-15	2,715	2,735	2,680	2,690	45,800	2,690
2004-10-14	2,690	2,715	2,660	2,690	47,200	2,690
2004-10-13	2,700	2,745	2,665	2,695	33,900	2,695
2004-10-12	2,780	2,780	2,700	2,710	47,700	2,710
2004-10-08	2,800	2,835	2,790	2,820	72,800	2,820
2004-10-07	2,750	2,800	2,740	2,785	46,100	2,785
2004-10-06	2,735	2,755	2,700	2,740	84,900	2,740
2004-10-05	2,720	2,760	2,700	2,730	61,600	2,730
2004-10-04	2,790	2,815	2,660	2,700	138,400	2,700
2004-10-01	2,645	2,735	2,615	2,710	33,500	2,710
2004-09-30	2,580	2,735	2,580	2,645	67,400	2,645
2004-09-29	2,605	2,620	2,555	2,580	62,100	2,580
2004-09-28	2,565	2,585	2,520	2,570	156,700	2,570
2004-09-27	2,660	2,690	2,610	2,645	66,900	2,645
2004-09-24	2,720	2,730	2,655	2,695	40,900	2,695
2004-09-22	2,790	2,790	2,725	2,765	30,400	2,765
2004-09-21	2,800	2,815	2,775	2,780	50,800	2,780
2004-09-17	2,795	2,825	2,780	2,800	25,100	2,800
2004-09-16	2,820	2,820	2,785	2,790	34,200	2,790
2004-09-15	2,850	2,850	2,770	2,790	62,300	2,790
2004-09-14	2,875	2,875	2,815	2,825	29,500	2,825
2004-09-13	2,810	2,865	2,800	2,865	42,200	2,865
2004-09-10	2,765	2,840	2,755	2,810	110,800	2,810
2004-09-09	2,870	2,885	2,800	2,805	74,000	2,805
2004-09-08	2,990	2,990	2,900	2,905	48,900	2,905
2004-09-07	3,000	3,010	2,890	2,925	67,800	2,925
2004-09-06	2,895	3,000	2,845	2,960	37,400	2,960
2004-09-03	2,900	2,925	2,840	2,860	24,500	2,860
2004-09-02	2,905	2,915	2,880	2,900	22,900	2,900
2004-09-01	2,855	2,900	2,835	2,885	30,500	2,885
2004-08-31	2,840	2,840	2,790	2,805	34,400	2,805
2004-08-30	2,870	2,920	2,840	2,875	48,100	2,875
2004-08-27	2,910	2,910	2,835	2,875	29,500	2,875
2004-08-26	2,870	2,895	2,835	2,870	30,000	2,870
2004-08-25	2,825	2,885	2,825	2,860	37,500	2,860
2004-08-24	2,815	2,850	2,785	2,815	49,300	2,815
2004-08-23	2,840	2,855	2,810	2,825	50,100	2,825
2004-08-20	2,830	2,855	2,815	2,840	36,600	2,840
2004-08-19	2,875	2,880	2,830	2,865	24,500	2,865
2004-08-18	2,820	2,885	2,815	2,880	44,000	2,880
2004-08-17	2,855	2,870	2,815	2,835	61,100	2,835
2004-08-16	2,875	2,920	2,860	2,895	56,500	2,895
2004-08-13	2,955	2,980	2,925	2,955	39,100	2,955
2004-08-12	2,945	3,030	2,945	3,010	59,800	3,010
2004-08-11	2,985	2,985	2,965	2,985	39,700	2,985
2004-08-10	2,975	2,975	2,925	2,945	38,700	2,945
2004-08-09	2,960	2,965	2,920	2,935	32,300	2,935
2004-08-06	2,875	2,975	2,875	2,965	35,800	2,965
2004-08-05	2,975	2,985	2,940	2,955	39,900	2,955
2004-08-04	2,935	2,990	2,915	2,960	74,000	2,960
2004-08-03	2,950	2,965	2,855	2,920	61,500	2,920
2004-08-02	2,900	2,915	2,840	2,890	39,500	2,890
2004-07-30	2,865	2,935	2,865	2,935	29,900	2,935
2004-07-29	2,930	2,935	2,820	2,860	30,800	2,860
2004-07-28	2,900	2,910	2,830	2,900	24,800	2,900
2004-07-27	2,890	2,930	2,840	2,860	37,300	2,860
2004-07-26	2,990	2,990	2,910	2,930	41,700	2,930
2004-07-23	3,060	3,060	2,980	3,000	34,700	3,000
2004-07-22	3,000	3,060	2,985	2,985	38,300	2,985
2004-07-21	2,995	3,140	2,995	3,060	95,100	3,060
2004-07-20	3,030	3,060	2,985	3,010	32,100	3,010
2004-07-16	3,020	3,120	2,980	3,030	33,000	3,030
2004-07-15	3,040	3,060	3,010	3,030	23,300	3,030
2004-07-14	3,130	3,140	3,060	3,060	28,200	3,060
2004-07-13	3,050	3,130	3,050	3,130	11,000	3,130
2004-07-12	3,130	3,130	3,050	3,080	14,200	3,080
2004-07-09	3,010	3,110	3,000	3,090	44,700	3,090
2004-07-08	3,050	3,080	3,010	3,010	40,800	3,010
2004-07-07	3,000	3,030	2,950	3,010	81,100	3,010
2004-07-06	3,010	3,050	2,980	2,980	18,100	2,980
2004-07-05	3,110	3,130	3,020	3,040	44,100	3,040
2004-07-02	3,100	3,190	3,090	3,110	47,100	3,110
2004-07-01	3,140	3,190	3,120	3,130	44,600	3,130
2004-06-30	3,190	3,190	3,100	3,190	49,700	3,190
2004-06-29	3,120	3,230	3,090	3,170	189,400	3,170
2004-06-28	3,050	3,110	3,040	3,110	45,600	3,110
2004-06-25	3,060	3,100	3,030	3,040	69,100	3,040
2004-06-24	3,030	3,120	3,030	3,110	58,200	3,110
2004-06-23	3,100	3,120	3,040	3,070	67,900	3,070
2004-06-22	3,140	3,190	3,120	3,150	33,700	3,150
2004-06-21	3,140	3,240	3,140	3,190	49,400	3,190
2004-06-18	3,220	3,220	3,160	3,190	35,300	3,190
2004-06-17	3,150	3,220	3,120	3,190	32,300	3,190
2004-06-16	3,200	3,200	3,100	3,150	35,200	3,150
2004-06-15	3,150	3,210	3,040	3,180	119,800	3,180
2004-06-14	3,180	3,240	3,150	3,200	35,800	3,200
2004-06-11	3,200	3,250	3,130	3,190	114,400	3,190
2004-06-10	3,100	3,180	3,040	3,180	70,600	3,180
2004-06-09	3,030	3,160	3,000	3,120	48,900	3,120
2004-06-08	3,050	3,080	3,000	3,030	56,200	3,030
2004-06-07	2,940	3,030	2,940	3,020	39,200	3,020
2004-06-04	2,910	2,925	2,870	2,925	25,900	2,925
2004-06-03	2,905	2,940	2,860	2,870	19,300	2,870
2004-06-02	2,935	2,975	2,905	2,910	42,100	2,910
2004-06-01	2,965	2,980	2,905	2,975	33,900	2,975
2004-05-31	2,970	2,980	2,940	2,975	18,100	2,975
2004-05-28	2,915	2,955	2,880	2,955	38,100	2,955
2004-05-27	2,940	2,940	2,890	2,920	36,000	2,920
2004-05-26	2,940	2,980	2,930	2,940	34,100	2,940
2004-05-25	2,905	2,965	2,905	2,960	57,800	2,960
2004-05-24	2,885	3,010	2,815	2,905	57,400	2,905
2004-05-21	2,840	2,885	2,810	2,850	38,000	2,850
2004-05-20	2,710	2,830	2,710	2,805	82,300	2,805
2004-05-19	2,700	2,740	2,680	2,705	16,900	2,705
2004-05-18	2,600	2,680	2,545	2,620	32,400	2,620
2004-05-17	2,595	2,700	2,520	2,640	69,500	2,640
2004-05-14	2,785	2,790	2,715	2,730	32,000	2,730
2004-05-13	2,800	2,930	2,655	2,765	79,200	2,765
2004-05-12	2,750	2,820	2,730	2,765	48,300	2,765
2004-05-11	2,600	2,735	2,475	2,675	63,200	2,675
2004-05-10	2,880	2,885	2,625	2,625	165,500	2,625
2004-05-07	2,960	3,000	2,925	2,955	80,000	2,955
2004-05-06	3,050	3,050	2,895	3,010	174,900	3,010
2004-04-30	2,925	3,280	2,820	3,110	176,600	3,110
2004-04-28	2,875	2,950	2,865	2,920	76,000	2,920
2004-04-27	2,810	2,860	2,805	2,850	38,000	2,850
2004-04-26	2,850	2,890	2,800	2,850	32,400	2,850
2004-04-23	2,870	2,950	2,850	2,920	90,600	2,920
2004-04-22	2,825	2,920	2,825	2,880	64,500	2,880
2004-04-21	2,825	2,830	2,790	2,820	47,400	2,820
2004-04-20	2,830	2,855	2,770	2,840	46,600	2,840
2004-04-19	2,820	2,885	2,720	2,825	43,800	2,825
2004-04-16	2,835	2,935	2,835	2,895	64,000	2,895
2004-04-15	2,940	2,975	2,835	2,875	78,300	2,875
2004-04-14	2,860	2,970	2,835	2,970	83,200	2,970
2004-04-13	2,800	2,840	2,765	2,825	64,300	2,825
2004-04-12	2,730	2,800	2,715	2,765	59,600	2,765
2004-04-09	2,700	2,805	2,670	2,770	73,000	2,770
2004-04-08	2,785	2,855	2,735	2,810	63,300	2,810
2004-04-07	2,780	2,840	2,760	2,830	47,200	2,830
2004-04-06	2,880	2,880	2,805	2,860	51,400	2,860
2004-04-05	2,840	2,880	2,780	2,805	58,400	2,805
2004-04-02	2,840	2,965	2,840	2,870	67,900	2,870
2004-04-01	2,895	2,920	2,860	2,860	50,200	2,860
2004-03-31	2,800	2,890	2,800	2,890	90,100	2,890
2004-03-30	2,735	2,825	2,735	2,820	64,400	2,820
2004-03-29	2,700	2,760	2,700	2,735	49,400	2,735
2004-03-26	2,650	2,800	2,650	2,770	92,400	2,770
2004-03-25	2,700	2,750	2,645	2,685	90,200	2,685
2004-03-24	2,550	2,700	2,540	2,650	121,000	2,650
2004-03-23	2,480	2,535	2,450	2,520	41,000	2,520
2004-03-22	2,510	2,550	2,460	2,525	40,200	2,525
2004-03-19	2,525	2,535	2,485	2,510	74,500	2,510
2004-03-18	2,480	2,525	2,440	2,520	146,300	2,520
2004-03-17	2,430	2,450	2,350	2,430	81,800	2,430
2004-03-16	2,410	2,445	2,385	2,430	24,800	2,430
2004-03-15	2,480	2,480	2,410	2,450	43,100	2,450
2004-03-12	2,325	2,430	2,325	2,405	83,500	2,405
2004-03-11	2,395	2,480	2,385	2,445	84,600	2,445
2004-03-10	2,395	2,400	2,360	2,390	66,600	2,390
2004-03-09	2,385	2,395	2,350	2,360	49,400	2,360
2004-03-08	2,390	2,390	2,340	2,350	47,100	2,350
2004-03-05	2,400	2,400	2,350	2,370	47,300	2,370
2004-03-04	2,370	2,410	2,370	2,395	96,500	2,395
2004-03-03	2,450	2,480	2,405	2,435	38,000	2,435
2004-03-02	2,460	2,505	2,450	2,480	31,900	2,480
2004-03-01	2,440	2,500	2,440	2,500	60,800	2,500
2004-02-27	2,360	2,400	2,355	2,400	39,900	2,400
2004-02-26	2,370	2,370	2,325	2,365	34,200	2,365
2004-02-25	2,350	2,385	2,350	2,375	59,700	2,375
2004-02-24	2,290	2,345	2,275	2,310	35,100	2,310
2004-02-23	2,260	2,310	2,260	2,290	20,400	2,290
2004-02-20	2,255	2,285	2,255	2,275	17,600	2,275
2004-02-19	2,300	2,300	2,255	2,255	13,300	2,255
2004-02-18	2,260	2,300	2,255	2,270	82,600	2,270
2004-02-17	2,250	2,320	2,240	2,275	34,200	2,275
2004-02-16	2,220	2,285	2,205	2,255	24,700	2,255
2004-02-13	2,280	2,310	2,260	2,260	33,700	2,260
2004-02-12	2,160	2,320	2,160	2,320	85,900	2,320
2004-02-10	2,170	2,195	2,155	2,155	15,300	2,155
2004-02-09	2,190	2,190	2,165	2,170	16,800	2,170
2004-02-06	2,210	2,210	2,140	2,165	18,000	2,165
2004-02-05	2,160	2,170	2,150	2,170	22,900	2,170
2004-02-04	2,160	2,170	2,135	2,135	12,400	2,135
2004-02-03	2,160	2,160	2,100	2,160	17,100	2,160
2004-02-02	2,160	2,160	2,145	2,150	6,700	2,150
2004-01-30	2,115	2,170	2,115	2,125	28,000	2,125
2004-01-29	2,110	2,175	2,110	2,150	30,500	2,150
2004-01-28	2,125	2,180	2,105	2,150	37,600	2,150
2004-01-27	2,210	2,220	2,160	2,170	93,400	2,170
2004-01-26	2,195	2,215	2,175	2,180	26,200	2,180
2004-01-23	2,220	2,225	2,190	2,195	33,000	2,195
2004-01-22	2,215	2,225	2,190	2,225	32,800	2,225
2004-01-21	2,170	2,220	2,160	2,190	34,300	2,190
2004-01-20	2,180	2,240	2,170	2,225	26,000	2,225
2004-01-19	2,180	2,210	2,175	2,190	18,700	2,190
2004-01-16	2,055	2,175	2,055	2,175	55,600	2,175
2004-01-15	2,095	2,120	2,090	2,090	19,600	2,090
2004-01-14	2,100	2,125	2,080	2,115	32,700	2,115
2004-01-13	2,180	2,180	2,110	2,115	24,600	2,115
2004-01-09	2,130	2,180	2,100	2,140	28,500	2,140
2004-01-08	2,190	2,210	2,170	2,170	5,700	2,170
2004-01-07	2,220	2,220	2,150	2,170	15,900	2,170
2004-01-06	2,225	2,245	2,200	2,220	30,600	2,220
2004-01-05	2,175	2,220	2,175	2,220	27,300	2,220

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