8566 リコーリース(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,385	2,390	2,330	2,365	27,800	2,365
2007-12-27	2,425	2,430	2,390	2,390	32,700	2,390
2007-12-26	2,405	2,420	2,370	2,415	33,900	2,415
2007-12-25	2,415	2,420	2,360	2,390	40,900	2,390
2007-12-21	2,315	2,340	2,270	2,295	64,100	2,295
2007-12-20	2,405	2,415	2,340	2,345	49,900	2,345
2007-12-19	2,370	2,430	2,365	2,365	41,400	2,365
2007-12-18	2,420	2,495	2,380	2,395	110,400	2,395
2007-12-17	2,425	2,495	2,410	2,415	127,900	2,415
2007-12-14	2,455	2,540	2,415	2,420	127,000	2,420
2007-12-13	2,520	2,540	2,465	2,465	86,500	2,465
2007-12-12	2,490	2,520	2,455	2,510	67,600	2,510
2007-12-11	2,560	2,590	2,530	2,530	44,000	2,530
2007-12-10	2,585	2,585	2,540	2,555	55,500	2,555
2007-12-07	2,525	2,610	2,500	2,555	161,200	2,555
2007-12-06	2,570	2,605	2,530	2,565	61,200	2,565
2007-12-05	2,510	2,550	2,470	2,500	103,200	2,500
2007-12-04	2,595	2,595	2,500	2,510	112,500	2,510
2007-12-03	2,585	2,635	2,555	2,590	133,400	2,590
2007-11-30	2,535	2,620	2,510	2,585	107,900	2,585
2007-11-29	2,530	2,570	2,495	2,500	82,700	2,500
2007-11-28	2,410	2,535	2,410	2,485	143,400	2,485
2007-11-27	2,355	2,545	2,325	2,430	162,700	2,430
2007-11-26	2,335	2,465	2,305	2,365	106,500	2,365
2007-11-22	2,395	2,435	2,335	2,375	97,100	2,375
2007-11-21	2,425	2,450	2,340	2,355	105,000	2,355
2007-11-20	2,325	2,430	2,305	2,420	109,600	2,420
2007-11-19	2,535	2,570	2,375	2,400	134,300	2,400
2007-11-16	2,620	2,620	2,510	2,560	41,200	2,560
2007-11-15	2,585	2,650	2,585	2,640	86,700	2,640
2007-11-14	2,550	2,595	2,510	2,585	70,000	2,585
2007-11-13	2,530	2,555	2,445	2,500	86,200	2,500
2007-11-12	2,505	2,545	2,485	2,510	58,300	2,510
2007-11-09	2,600	2,625	2,490	2,505	59,400	2,505
2007-11-08	2,570	2,585	2,540	2,565	62,900	2,565
2007-11-07	2,665	2,665	2,585	2,610	70,300	2,610
2007-11-06	2,550	2,670	2,550	2,635	43,100	2,635
2007-11-05	2,625	2,655	2,580	2,590	66,900	2,590
2007-11-02	2,585	2,675	2,585	2,620	34,700	2,620
2007-11-01	2,675	2,700	2,640	2,670	40,300	2,670
2007-10-31	2,535	2,695	2,530	2,680	92,200	2,680
2007-10-30	2,500	2,540	2,480	2,530	44,900	2,530
2007-10-29	2,490	2,530	2,465	2,500	63,200	2,500
2007-10-26	2,420	2,480	2,405	2,465	68,100	2,465
2007-10-25	2,395	2,410	2,345	2,390	51,200	2,390
2007-10-24	2,460	2,460	2,365	2,390	93,900	2,390
2007-10-23	2,515	2,550	2,430	2,450	116,300	2,450
2007-10-22	2,535	2,570	2,460	2,540	64,900	2,540
2007-10-19	2,440	2,575	2,440	2,550	88,200	2,550
2007-10-18	2,400	2,550	2,395	2,480	43,200	2,480
2007-10-17	2,410	2,475	2,385	2,410	63,700	2,410
2007-10-16	2,540	2,540	2,465	2,475	39,800	2,475
2007-10-15	2,565	2,570	2,515	2,535	37,200	2,535
2007-10-12	2,610	2,625	2,555	2,560	54,100	2,560
2007-10-11	2,595	2,635	2,525	2,575	49,000	2,575
2007-10-10	2,605	2,645	2,525	2,555	53,000	2,555
2007-10-09	2,570	2,625	2,565	2,565	48,300	2,565
2007-10-05	2,515	2,570	2,485	2,535	54,500	2,535
2007-10-04	2,515	2,565	2,505	2,510	44,400	2,510
2007-10-03	2,475	2,515	2,460	2,495	43,800	2,495
2007-10-02	2,430	2,470	2,415	2,420	24,100	2,420
2007-10-01	2,415	2,430	2,385	2,410	41,100	2,410
2007-09-28	2,395	2,450	2,360	2,375	85,700	2,375
2007-09-27	2,345	2,385	2,305	2,355	106,300	2,355
2007-09-26	2,250	2,305	2,235	2,265	44,200	2,265
2007-09-25	2,170	2,245	2,145	2,225	72,100	2,225
2007-09-21	2,215	2,220	2,145	2,170	62,600	2,170
2007-09-20	2,300	2,305	2,230	2,255	51,300	2,255
2007-09-19	2,300	2,345	2,255	2,275	57,800	2,275
2007-09-18	2,280	2,290	2,210	2,230	96,500	2,230
2007-09-14	2,255	2,265	2,230	2,245	80,700	2,245
2007-09-13	2,260	2,270	2,205	2,220	57,200	2,220
2007-09-12	2,240	2,255	2,195	2,215	78,800	2,215
2007-09-11	2,230	2,250	2,175	2,230	60,000	2,230
2007-09-10	2,235	2,280	2,230	2,245	116,200	2,245
2007-09-07	2,260	2,340	2,215	2,305	113,200	2,305
2007-09-06	2,300	2,300	2,235	2,300	74,600	2,300
2007-09-05	2,410	2,415	2,275	2,320	79,400	2,320
2007-09-04	2,395	2,405	2,350	2,395	53,800	2,395
2007-09-03	2,460	2,460	2,345	2,395	72,200	2,395
2007-08-31	2,315	2,435	2,305	2,430	87,800	2,430
2007-08-30	2,285	2,315	2,245	2,315	95,500	2,315
2007-08-29	2,250	2,250	2,165	2,215	156,500	2,215
2007-08-28	2,260	2,305	2,260	2,295	53,100	2,295
2007-08-27	2,325	2,365	2,305	2,330	100,700	2,330
2007-08-24	2,290	2,305	2,260	2,290	88,900	2,290
2007-08-23	2,145	2,310	2,145	2,290	106,500	2,290
2007-08-22	2,110	2,175	2,095	2,170	82,300	2,170
2007-08-21	2,075	2,170	2,050	2,100	91,200	2,100
2007-08-20	2,065	2,090	2,025	2,055	113,100	2,055
2007-08-17	2,150	2,155	2,005	2,025	105,800	2,025
2007-08-16	2,170	2,225	2,075	2,135	72,600	2,135
2007-08-15	2,235	2,305	2,170	2,170	90,300	2,170
2007-08-14	2,200	2,375	2,135	2,275	151,900	2,275
2007-08-13	2,045	2,275	2,045	2,210	196,500	2,210
2007-08-10	2,120	2,160	2,000	2,040	235,800	2,040
2007-08-09	2,250	2,255	2,010	2,170	384,300	2,170
2007-08-08	2,315	2,330	2,270	2,300	102,700	2,300
2007-08-07	2,410	2,425	2,265	2,315	156,000	2,315
2007-08-06	2,445	2,490	2,420	2,425	108,300	2,425
2007-08-03	2,510	2,525	2,460	2,480	93,300	2,480
2007-08-02	2,530	2,555	2,520	2,540	36,500	2,540
2007-08-01	2,520	2,535	2,500	2,500	24,100	2,500
2007-07-31	2,520	2,570	2,515	2,560	47,100	2,560
2007-07-30	2,520	2,570	2,510	2,545	45,000	2,545
2007-07-27	2,600	2,605	2,540	2,570	71,800	2,570
2007-07-26	2,660	2,660	2,610	2,615	54,900	2,615
2007-07-25	2,700	2,710	2,630	2,640	54,100	2,640
2007-07-24	2,660	2,680	2,660	2,675	51,500	2,675
2007-07-23	2,710	2,710	2,630	2,655	60,700	2,655
2007-07-20	2,775	2,780	2,695	2,700	51,700	2,700
2007-07-19	2,745	2,815	2,725	2,815	55,900	2,815
2007-07-18	2,735	2,745	2,700	2,710	34,400	2,710
2007-07-17	2,730	2,745	2,720	2,740	56,900	2,740
2007-07-13	2,690	2,735	2,690	2,730	47,100	2,730
2007-07-12	2,720	2,725	2,660	2,680	44,700	2,680
2007-07-11	2,730	2,770	2,705	2,710	48,200	2,710
2007-07-10	2,755	2,755	2,725	2,745	25,700	2,745
2007-07-09	2,745	2,775	2,745	2,760	40,200	2,760
2007-07-06	2,775	2,780	2,720	2,740	44,600	2,740
2007-07-05	2,830	2,830	2,780	2,795	46,000	2,795
2007-07-04	2,820	2,825	2,800	2,815	33,200	2,815
2007-07-03	2,785	2,815	2,765	2,790	36,700	2,790
2007-07-02	2,835	2,835	2,780	2,795	46,200	2,795
2007-06-29	2,785	2,810	2,765	2,790	62,400	2,790
2007-06-28	2,785	2,805	2,765	2,785	78,000	2,785
2007-06-27	2,820	2,820	2,770	2,785	30,200	2,785
2007-06-26	2,835	2,860	2,810	2,855	48,600	2,855
2007-06-25	2,860	2,865	2,815	2,820	37,500	2,820
2007-06-22	2,835	2,875	2,830	2,860	29,900	2,860
2007-06-21	2,800	2,850	2,800	2,845	59,400	2,845
2007-06-20	2,885	2,895	2,855	2,870	37,300	2,870
2007-06-19	2,840	2,860	2,825	2,830	40,200	2,830
2007-06-18	2,850	2,865	2,835	2,865	39,000	2,865
2007-06-15	2,820	2,830	2,775	2,830	33,200	2,830
2007-06-14	2,755	2,790	2,755	2,790	28,900	2,790
2007-06-13	2,740	2,780	2,735	2,770	51,900	2,770
2007-06-12	2,765	2,780	2,750	2,770	42,600	2,770
2007-06-11	2,815	2,820	2,780	2,795	67,900	2,795
2007-06-08	2,805	2,835	2,775	2,830	76,100	2,830
2007-06-07	2,775	2,855	2,770	2,845	67,100	2,845
2007-06-06	2,790	2,815	2,780	2,800	86,600	2,800
2007-06-05	2,755	2,790	2,750	2,785	46,700	2,785
2007-06-04	2,850	2,855	2,735	2,750	72,900	2,750
2007-06-01	2,835	2,870	2,835	2,835	67,900	2,835
2007-05-31	2,890	2,895	2,840	2,845	38,600	2,845
2007-05-30	2,825	2,890	2,790	2,890	100,500	2,890
2007-05-29	2,780	2,835	2,780	2,825	27,900	2,825
2007-05-28	2,795	2,815	2,775	2,795	24,800	2,795
2007-05-25	2,845	2,845	2,760	2,795	86,200	2,795
2007-05-24	2,835	2,855	2,795	2,845	82,300	2,845
2007-05-23	2,745	2,820	2,745	2,795	62,300	2,795
2007-05-22	2,715	2,750	2,705	2,745	60,400	2,745
2007-05-21	2,740	2,740	2,690	2,720	37,500	2,720
2007-05-18	2,745	2,750	2,700	2,710	37,600	2,710
2007-05-17	2,700	2,750	2,690	2,715	43,600	2,715
2007-05-16	2,740	2,760	2,710	2,740	48,900	2,740
2007-05-15	2,775	2,780	2,720	2,755	36,900	2,755
2007-05-14	2,770	2,785	2,725	2,750	41,800	2,750
2007-05-11	2,785	2,815	2,755	2,765	64,900	2,765
2007-05-10	2,850	2,870	2,780	2,785	55,000	2,785
2007-05-09	2,820	2,855	2,815	2,840	62,200	2,840
2007-05-08	2,870	2,895	2,775	2,805	128,200	2,805
2007-05-07	2,880	2,885	2,855	2,875	63,200	2,875
2007-05-02	2,785	2,850	2,785	2,840	52,000	2,840
2007-05-01	2,795	2,815	2,780	2,810	64,000	2,810
2007-04-27	2,800	2,825	2,780	2,785	70,600	2,785
2007-04-26	2,850	2,850	2,755	2,770	58,400	2,770
2007-04-25	2,820	2,850	2,795	2,850	93,400	2,850
2007-04-24	2,755	2,805	2,750	2,805	84,700	2,805
2007-04-23	2,835	2,840	2,750	2,775	242,700	2,775
2007-04-20	2,985	2,985	2,805	2,830	266,900	2,830
2007-04-19	3,100	3,120	2,850	3,040	175,400	3,040
2007-04-18	3,020	3,050	3,010	3,050	37,000	3,050
2007-04-17	3,080	3,090	2,995	3,050	69,200	3,050
2007-04-16	3,090	3,100	3,060	3,080	44,800	3,080
2007-04-13	3,130	3,130	3,030	3,050	42,700	3,050
2007-04-12	3,110	3,130	3,060	3,120	58,700	3,120
2007-04-11	3,070	3,110	3,060	3,110	44,700	3,110
2007-04-10	3,070	3,110	3,050	3,090	82,600	3,090
2007-04-09	3,070	3,080	3,040	3,060	55,100	3,060
2007-04-06	3,090	3,100	3,030	3,070	47,100	3,070
2007-04-05	3,110	3,130	3,080	3,090	73,200	3,090
2007-04-04	3,110	3,130	3,100	3,110	32,900	3,110
2007-04-03	3,100	3,110	3,050	3,100	54,300	3,100
2007-04-02	3,140	3,170	3,090	3,100	79,800	3,100
2007-03-30	3,130	3,150	3,090	3,100	141,700	3,100
2007-03-29	3,070	3,130	3,020	3,130	43,200	3,130
2007-03-28	3,090	3,150	3,080	3,110	69,800	3,110
2007-03-27	3,090	3,130	3,080	3,090	57,500	3,090
2007-03-26	3,120	3,150	3,090	3,110	161,800	3,110
2007-03-23	3,110	3,110	3,080	3,090	20,600	3,090
2007-03-22	3,100	3,120	3,090	3,100	41,300	3,100
2007-03-20	3,070	3,100	3,050	3,070	45,300	3,070
2007-03-19	3,010	3,070	3,010	3,060	53,400	3,060
2007-03-16	2,975	3,050	2,975	3,030	61,800	3,030
2007-03-15	2,985	3,020	2,975	3,000	57,900	3,000
2007-03-14	2,960	3,010	2,960	2,975	66,200	2,975
2007-03-13	3,080	3,120	3,030	3,040	66,900	3,040
2007-03-12	3,090	3,090	3,060	3,090	47,100	3,090
2007-03-09	2,935	3,100	2,930	3,080	132,400	3,080
2007-03-08	2,900	2,935	2,855	2,930	96,600	2,930
2007-03-07	2,935	2,960	2,885	2,895	126,700	2,895
2007-03-06	2,850	2,890	2,815	2,850	78,500	2,850
2007-03-05	2,970	2,970	2,830	2,840	70,900	2,840
2007-03-02	2,950	3,000	2,925	2,965	82,400	2,965
2007-03-01	3,000	3,000	2,920	2,925	82,400	2,925
2007-02-28	3,010	3,020	2,810	2,980	93,200	2,980
2007-02-27	3,100	3,110	3,060	3,080	42,200	3,080
2007-02-26	3,100	3,100	3,070	3,080	52,900	3,080
2007-02-23	3,080	3,090	3,060	3,070	38,300	3,070
2007-02-22	3,070	3,080	3,040	3,060	37,400	3,060
2007-02-21	3,070	3,080	3,050	3,070	32,100	3,070
2007-02-20	3,060	3,070	3,030	3,050	45,800	3,050
2007-02-19	3,130	3,130	3,030	3,040	65,000	3,040
2007-02-16	3,120	3,180	3,090	3,100	76,400	3,100
2007-02-15	3,130	3,140	3,090	3,100	93,300	3,100
2007-02-14	3,100	3,140	3,100	3,100	43,800	3,100
2007-02-13	3,090	3,120	3,080	3,100	45,100	3,100
2007-02-09	3,040	3,120	3,030	3,090	132,400	3,090
2007-02-08	3,070	3,070	3,030	3,040	63,100	3,040
2007-02-07	3,110	3,130	3,050	3,070	57,500	3,070
2007-02-06	3,070	3,150	3,070	3,140	80,600	3,140
2007-02-05	3,120	3,140	3,060	3,080	71,100	3,080
2007-02-02	3,200	3,220	3,140	3,180	91,100	3,180
2007-02-01	3,200	3,240	3,190	3,200	51,500	3,200
2007-01-31	3,290	3,290	3,190	3,190	46,600	3,190
2007-01-30	3,270	3,300	3,270	3,290	38,200	3,290
2007-01-29	3,290	3,290	3,240	3,270	42,000	3,270
2007-01-26	3,290	3,330	3,290	3,310	74,500	3,310
2007-01-25	3,310	3,330	3,290	3,290	58,400	3,290
2007-01-24	3,280	3,320	3,270	3,320	66,700	3,320
2007-01-23	3,250	3,290	3,240	3,290	26,700	3,290
2007-01-22	3,260	3,330	3,230	3,240	61,500	3,240
2007-01-19	3,170	3,220	3,160	3,220	26,000	3,220
2007-01-18	3,140	3,190	3,110	3,170	35,800	3,170
2007-01-17	3,080	3,140	3,070	3,130	23,700	3,130
2007-01-16	3,080	3,130	3,080	3,130	13,500	3,130
2007-01-15	3,070	3,120	3,070	3,110	18,800	3,110
2007-01-12	2,990	3,090	2,990	3,090	33,400	3,090
2007-01-11	3,090	3,110	3,020	3,030	29,300	3,030
2007-01-10	3,120	3,140	3,020	3,070	42,000	3,070
2007-01-09	3,090	3,160	3,090	3,150	35,800	3,150
2007-01-05	3,150	3,180	3,100	3,130	50,300	3,130
2007-01-04	3,090	3,140	3,090	3,140	14,400	3,140

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