8566 リコーリース(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,245	2,251	2,210	2,230	35,000	2,230
2010-12-29	2,193	2,256	2,193	2,245	43,400	2,245
2010-12-28	2,214	2,222	2,191	2,202	15,700	2,202
2010-12-27	2,184	2,220	2,184	2,201	26,700	2,201
2010-12-24	2,227	2,227	2,186	2,192	27,000	2,192
2010-12-22	2,203	2,221	2,189	2,220	65,000	2,220
2010-12-21	2,219	2,238	2,203	2,203	40,000	2,203
2010-12-20	2,224	2,241	2,195	2,213	27,400	2,213
2010-12-17	2,190	2,249	2,179	2,213	86,200	2,213
2010-12-16	2,260	2,270	2,240	2,240	49,700	2,240
2010-12-15	2,235	2,263	2,212	2,263	46,400	2,263
2010-12-14	2,238	2,256	2,215	2,246	44,000	2,246
2010-12-13	2,225	2,242	2,202	2,238	27,300	2,238
2010-12-10	2,225	2,228	2,196	2,216	75,900	2,216
2010-12-09	2,239	2,245	2,201	2,217	51,300	2,217
2010-12-08	2,182	2,240	2,179	2,230	80,200	2,230
2010-12-07	2,201	2,203	2,165	2,176	47,700	2,176
2010-12-06	2,195	2,227	2,195	2,210	33,000	2,210
2010-12-03	2,196	2,207	2,171	2,194	61,700	2,194
2010-12-02	2,200	2,200	2,157	2,172	62,300	2,172
2010-12-01	2,151	2,165	2,132	2,150	37,900	2,150
2010-11-30	2,172	2,172	2,125	2,150	88,700	2,150
2010-11-29	2,133	2,186	2,124	2,172	77,000	2,172
2010-11-26	2,160	2,195	2,125	2,136	70,900	2,136
2010-11-25	2,210	2,211	2,162	2,176	73,200	2,176
2010-11-24	2,155	2,236	2,155	2,190	90,700	2,190
2010-11-22	2,235	2,242	2,211	2,229	58,200	2,229
2010-11-19	2,301	2,310	2,203	2,233	96,700	2,233
2010-11-18	2,170	2,299	2,158	2,299	140,300	2,299
2010-11-17	2,090	2,179	2,084	2,171	80,200	2,171
2010-11-16	2,151	2,160	2,110	2,121	47,500	2,121
2010-11-15	2,156	2,186	2,126	2,150	54,800	2,150
2010-11-12	2,139	2,176	2,118	2,140	71,400	2,140
2010-11-11	2,100	2,144	2,095	2,141	63,300	2,141
2010-11-10	2,066	2,135	2,066	2,103	61,600	2,103
2010-11-09	2,049	2,088	2,020	2,068	41,800	2,068
2010-11-08	2,092	2,092	2,027	2,043	46,300	2,043
2010-11-05	2,016	2,068	2,010	2,055	61,200	2,055
2010-11-04	1,979	2,011	1,969	1,981	48,900	1,981
2010-11-02	1,985	1,985	1,953	1,957	32,600	1,957
2010-11-01	2,006	2,019	1,971	1,984	55,200	1,984
2010-10-29	2,001	2,011	1,951	1,996	120,700	1,996
2010-10-28	1,995	2,056	1,995	2,021	177,100	2,021
2010-10-27	2,009	2,015	1,973	1,978	84,200	1,978
2010-10-26	2,004	2,055	1,994	2,016	77,300	2,016
2010-10-25	2,005	2,022	1,978	2,013	58,700	2,013
2010-10-22	1,986	2,024	1,986	2,005	47,200	2,005
2010-10-21	2,011	2,023	1,982	1,988	43,900	1,988
2010-10-20	2,010	2,026	1,974	2,023	40,800	2,023
2010-10-19	2,030	2,078	2,010	2,026	56,700	2,026
2010-10-18	2,026	2,065	2,006	2,051	45,600	2,051
2010-10-15	2,067	2,068	1,983	2,003	86,000	2,003
2010-10-14	2,032	2,111	2,028	2,087	50,500	2,087
2010-10-13	2,051	2,143	2,021	2,026	64,300	2,026
2010-10-12	2,169	2,169	2,050	2,051	63,500	2,051
2010-10-08	2,122	2,180	2,118	2,145	59,700	2,145
2010-10-07	2,143	2,197	2,116	2,133	64,200	2,133
2010-10-06	2,165	2,169	2,137	2,162	56,700	2,162
2010-10-05	2,062	2,137	2,062	2,132	50,700	2,132
2010-10-04	2,130	2,131	2,077	2,079	32,400	2,079
2010-10-01	2,089	2,128	2,060	2,122	62,900	2,122
2010-09-30	2,080	2,120	2,057	2,062	72,000	2,062
2010-09-29	2,015	2,033	2,006	2,031	18,300	2,031
2010-09-28	2,022	2,032	1,997	2,000	21,400	2,000
2010-09-27	2,040	2,056	2,017	2,036	37,000	2,036
2010-09-24	2,020	2,059	2,013	2,027	29,600	2,027
2010-09-22	2,034	2,050	2,020	2,022	35,200	2,022
2010-09-21	2,088	2,088	2,030	2,034	26,000	2,034
2010-09-17	2,049	2,067	2,013	2,059	21,800	2,059
2010-09-16	2,057	2,057	2,010	2,022	25,600	2,022
2010-09-15	2,035	2,073	2,025	2,043	27,600	2,043
2010-09-14	2,066	2,083	2,004	2,035	32,800	2,035
2010-09-13	2,061	2,072	2,044	2,053	20,000	2,053
2010-09-10	2,049	2,067	2,037	2,039	34,300	2,039
2010-09-09	2,085	2,085	2,027	2,037	37,800	2,037
2010-09-08	2,089	2,089	2,058	2,077	37,900	2,077
2010-09-07	2,092	2,127	2,092	2,101	18,600	2,101
2010-09-06	2,099	2,117	2,082	2,116	30,600	2,116
2010-09-03	2,098	2,116	2,086	2,096	26,700	2,096
2010-09-02	2,109	2,109	2,061	2,081	45,800	2,081
2010-09-01	1,997	2,092	1,993	2,059	104,200	2,059
2010-08-31	1,989	2,006	1,963	1,975	54,800	1,975
2010-08-30	1,999	2,036	1,984	1,989	20,500	1,989
2010-08-27	1,937	1,972	1,928	1,969	21,900	1,969
2010-08-26	1,934	1,948	1,915	1,944	43,400	1,944
2010-08-25	1,949	1,949	1,900	1,909	38,900	1,909
2010-08-24	1,975	1,989	1,944	1,952	32,600	1,952
2010-08-23	2,004	2,023	1,972	1,975	30,000	1,975
2010-08-20	2,037	2,065	2,001	2,004	35,800	2,004
2010-08-19	2,042	2,077	2,039	2,058	39,500	2,058
2010-08-18	2,015	2,083	2,001	2,039	39,100	2,039
2010-08-17	2,000	2,011	1,993	2,010	31,600	2,010
2010-08-16	2,012	2,025	2,005	2,020	14,800	2,020
2010-08-13	2,018	2,042	1,993	2,030	33,000	2,030
2010-08-12	2,041	2,052	2,009	2,032	43,100	2,032
2010-08-11	2,153	2,153	2,078	2,091	40,000	2,091
2010-08-10	2,167	2,167	2,119	2,155	51,600	2,155
2010-08-09	2,101	2,150	2,101	2,149	38,500	2,149
2010-08-06	2,089	2,117	2,089	2,111	20,700	2,111
2010-08-05	2,068	2,105	2,061	2,095	33,100	2,095
2010-08-04	2,071	2,089	2,044	2,059	24,300	2,059
2010-08-03	2,083	2,107	2,054	2,073	43,600	2,073
2010-08-02	2,078	2,120	2,034	2,041	39,400	2,041
2010-07-30	2,115	2,120	2,068	2,077	43,900	2,077
2010-07-29	2,130	2,139	2,105	2,114	25,200	2,114
2010-07-28	2,060	2,130	2,060	2,127	41,800	2,127
2010-07-27	2,064	2,082	2,039	2,039	32,000	2,039
2010-07-26	2,087	2,115	2,042	2,055	61,800	2,055
2010-07-23	2,112	2,129	2,046	2,058	108,000	2,058
2010-07-22	1,992	2,032	1,992	2,015	30,800	2,015
2010-07-21	2,043	2,046	1,985	1,990	47,900	1,990
2010-07-20	1,974	2,021	1,974	2,007	52,800	2,007
2010-07-16	2,015	2,019	1,954	1,973	53,200	1,973
2010-07-15	2,056	2,056	2,006	2,015	26,500	2,015
2010-07-14	2,061	2,067	2,024	2,054	34,400	2,054
2010-07-13	2,050	2,051	2,004	2,011	26,900	2,011
2010-07-12	2,032	2,068	2,025	2,042	22,800	2,042
2010-07-09	2,059	2,062	2,020	2,045	46,800	2,045
2010-07-08	2,034	2,045	2,013	2,034	28,200	2,034
2010-07-07	1,974	1,991	1,964	1,972	23,800	1,972
2010-07-06	1,996	2,001	1,962	1,994	42,400	1,994
2010-07-05	1,952	2,032	1,952	1,995	64,000	1,995
2010-07-02	2,029	2,029	1,978	1,992	38,400	1,992
2010-07-01	2,014	2,024	2,000	2,024	21,600	2,024
2010-06-30	2,047	2,072	2,027	2,035	40,400	2,035
2010-06-29	2,088	2,116	2,080	2,090	41,000	2,090
2010-06-28	2,105	2,114	2,093	2,106	30,700	2,106
2010-06-25	2,129	2,145	2,099	2,102	44,500	2,102
2010-06-24	2,154	2,191	2,137	2,170	41,000	2,170
2010-06-23	2,170	2,174	2,154	2,161	51,600	2,161
2010-06-22	2,139	2,176	2,130	2,176	70,800	2,176
2010-06-21	2,076	2,143	2,075	2,138	47,000	2,138
2010-06-18	2,091	2,092	2,054	2,069	28,200	2,069
2010-06-17	2,096	2,105	2,088	2,093	31,500	2,093
2010-06-16	2,056	2,108	2,056	2,093	32,500	2,093
2010-06-15	2,052	2,064	2,041	2,045	32,000	2,045
2010-06-14	2,060	2,090	2,060	2,089	26,900	2,089
2010-06-11	2,054	2,073	2,036	2,062	50,500	2,062
2010-06-10	1,996	2,026	1,981	2,020	52,600	2,020
2010-06-09	2,016	2,036	1,991	2,013	58,200	2,013
2010-06-08	1,980	2,029	1,980	2,011	40,100	2,011
2010-06-07	2,024	2,028	1,992	1,993	59,000	1,993
2010-06-04	2,028	2,094	2,018	2,074	67,200	2,074
2010-06-03	1,988	2,046	1,986	2,044	56,400	2,044
2010-06-02	1,980	1,985	1,935	1,948	64,800	1,948
2010-06-01	2,010	2,021	1,989	1,993	58,300	1,993
2010-05-31	2,060	2,060	2,006	2,028	67,100	2,028
2010-05-28	2,096	2,096	1,999	2,010	76,600	2,010
2010-05-27	2,001	2,094	1,998	2,046	88,000	2,046
2010-05-26	2,040	2,072	2,008	2,025	80,200	2,025
2010-05-25	2,060	2,062	2,017	2,032	81,900	2,032
2010-05-24	2,040	2,093	2,018	2,061	108,700	2,061
2010-05-21	2,048	2,066	2,027	2,053	136,600	2,053
2010-05-20	2,095	2,104	2,060	2,069	72,800	2,069
2010-05-19	2,100	2,100	2,054	2,096	91,200	2,096
2010-05-18	2,171	2,181	2,100	2,105	104,500	2,105
2010-05-17	2,188	2,222	2,165	2,174	120,700	2,174
2010-05-14	2,284	2,308	2,212	2,222	134,300	2,222
2010-05-13	2,300	2,321	2,270	2,284	63,000	2,284
2010-05-12	2,340	2,340	2,257	2,282	62,000	2,282
2010-05-11	2,442	2,449	2,296	2,301	117,500	2,301
2010-05-10	2,290	2,351	2,288	2,342	60,400	2,342
2010-05-07	2,310	2,360	2,285	2,285	108,700	2,285
2010-05-06	2,404	2,404	2,355	2,360	62,600	2,360
2010-04-30	2,443	2,453	2,390	2,403	106,900	2,403
2010-04-28	2,445	2,448	2,401	2,410	110,300	2,410
2010-04-27	2,440	2,503	2,440	2,495	151,900	2,495
2010-04-26	2,364	2,465	2,350	2,454	131,400	2,454
2010-04-23	2,256	2,330	2,256	2,315	74,700	2,315
2010-04-22	2,284	2,310	2,247	2,284	112,700	2,284
2010-04-21	2,324	2,352	2,287	2,346	100,600	2,346
2010-04-20	2,261	2,320	2,261	2,283	85,900	2,283
2010-04-19	2,282	2,282	2,218	2,238	66,900	2,238
2010-04-16	2,318	2,318	2,265	2,289	30,300	2,289
2010-04-15	2,301	2,334	2,292	2,301	53,900	2,301
2010-04-14	2,319	2,320	2,251	2,270	53,200	2,270
2010-04-13	2,306	2,312	2,261	2,288	88,800	2,288
2010-04-12	2,275	2,350	2,265	2,322	120,100	2,322
2010-04-09	2,212	2,269	2,212	2,253	58,500	2,253
2010-04-08	2,242	2,243	2,206	2,210	47,700	2,210
2010-04-07	2,199	2,263	2,183	2,242	102,700	2,242
2010-04-06	2,163	2,189	2,147	2,172	71,600	2,172
2010-04-05	2,184	2,212	2,177	2,194	64,200	2,194
2010-04-02	2,239	2,239	2,199	2,208	75,000	2,208
2010-04-01	2,178	2,244	2,156	2,227	83,100	2,227
2010-03-31	2,185	2,228	2,180	2,185	53,100	2,185
2010-03-30	2,150	2,185	2,130	2,176	100,600	2,176
2010-03-29	2,113	2,141	2,045	2,135	107,900	2,135
2010-03-26	2,045	2,138	2,045	2,124	195,700	2,124
2010-03-25	2,121	2,129	2,081	2,095	72,800	2,095
2010-03-24	2,126	2,137	2,106	2,120	46,600	2,120
2010-03-23	2,109	2,133	2,098	2,130	65,400	2,130
2010-03-19	2,161	2,179	2,086	2,086	48,900	2,086
2010-03-18	2,198	2,202	2,147	2,147	37,200	2,147
2010-03-17	2,150	2,204	2,150	2,198	39,500	2,198
2010-03-16	2,150	2,170	2,100	2,150	25,700	2,150
2010-03-15	2,182	2,186	2,068	2,147	41,600	2,147
2010-03-12	2,237	2,237	2,140	2,182	62,000	2,182
2010-03-11	2,190	2,194	2,138	2,187	34,800	2,187
2010-03-10	2,149	2,184	2,129	2,155	43,400	2,155
2010-03-09	2,100	2,162	2,099	2,136	65,700	2,136
2010-03-08	2,076	2,135	2,075	2,118	71,600	2,118
2010-03-05	2,033	2,074	2,021	2,055	47,500	2,055
2010-03-04	2,052	2,071	2,030	2,038	52,800	2,038
2010-03-03	2,024	2,061	2,024	2,051	29,500	2,051
2010-03-02	2,034	2,076	2,020	2,064	42,400	2,064
2010-03-01	2,044	2,062	2,025	2,040	25,600	2,040
2010-02-26	2,002	2,043	1,995	2,038	82,000	2,038
2010-02-25	2,003	2,022	1,992	2,002	27,500	2,002
2010-02-24	2,001	2,030	1,985	2,004	42,400	2,004
2010-02-23	2,022	2,076	1,974	2,001	45,300	2,001
2010-02-22	1,981	2,033	1,973	2,002	56,300	2,002
2010-02-19	1,987	1,994	1,966	1,967	47,400	1,967
2010-02-18	1,977	1,988	1,956	1,987	29,000	1,987
2010-02-17	1,969	1,972	1,944	1,970	24,800	1,970
2010-02-16	1,976	1,976	1,932	1,943	20,300	1,943
2010-02-15	1,993	2,037	1,941	1,967	31,200	1,967
2010-02-12	2,008	2,009	1,967	1,978	43,100	1,978
2010-02-10	2,010	2,039	1,972	1,973	35,700	1,973
2010-02-09	1,974	2,009	1,966	1,985	35,900	1,985
2010-02-08	2,002	2,043	1,986	1,993	67,000	1,993
2010-02-05	2,017	2,064	2,017	2,020	49,700	2,020
2010-02-04	2,156	2,159	2,033	2,108	61,800	2,108
2010-02-03	2,146	2,185	2,118	2,130	34,700	2,130
2010-02-02	2,099	2,147	2,099	2,146	38,500	2,146
2010-02-01	2,090	2,090	2,032	2,078	48,800	2,078
2010-01-29	2,079	2,104	2,042	2,065	49,200	2,065
2010-01-28	2,018	2,079	2,015	2,056	69,000	2,056
2010-01-27	1,959	1,987	1,954	1,963	34,500	1,963
2010-01-26	1,997	2,015	1,959	1,959	24,600	1,959
2010-01-25	1,963	2,014	1,963	1,997	49,000	1,997
2010-01-22	1,955	1,965	1,928	1,963	33,700	1,963
2010-01-21	1,971	1,998	1,952	1,984	42,600	1,984
2010-01-20	1,991	1,991	1,960	1,971	19,800	1,971
2010-01-19	1,991	2,017	1,968	1,975	28,200	1,975
2010-01-18	1,990	2,000	1,974	1,975	24,900	1,975
2010-01-15	1,981	1,992	1,955	1,991	22,000	1,991
2010-01-14	1,931	1,977	1,930	1,963	21,900	1,963
2010-01-13	1,965	1,967	1,929	1,931	36,600	1,931
2010-01-12	1,930	1,969	1,925	1,965	30,900	1,965
2010-01-08	1,913	1,928	1,900	1,925	19,100	1,925
2010-01-07	1,898	1,913	1,894	1,909	29,500	1,909
2010-01-06	1,900	1,900	1,881	1,896	16,800	1,896
2010-01-05	1,885	1,895	1,865	1,881	25,200	1,881
2010-01-04	1,835	1,859	1,835	1,853	11,000	1,853

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