1. HOME >
  2. 株価時系列 >
  3. 8566 >
  4. 2011年

8566 リコーリース(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,7001,7241,6941,72118,2001,721
2011-12-291,6921,7041,6821,69913,4001,699
2011-12-281,6801,6941,6781,6928,2001,692
2011-12-271,6911,6931,6771,67713,2001,677
2011-12-261,7061,7061,6941,6969,9001,696
2011-12-221,7191,7191,6931,70336,6001,703
2011-12-211,6891,7041,6771,70421,6001,704
2011-12-201,6761,6851,6661,66827,3001,668
2011-12-191,6881,6911,6611,67230,9001,672
2011-12-161,7011,7121,6861,68729,1001,687
2011-12-151,7371,7431,7021,70830,1001,708
2011-12-141,7071,7551,7071,74834,3001,748
2011-12-131,6941,7261,6941,71122,4001,711
2011-12-121,7181,7421,7101,72727,0001,727
2011-12-091,6831,7141,6831,70652,9001,706
2011-12-081,7421,7421,7061,72332,9001,723
2011-12-071,7491,7491,7071,74349,2001,743
2011-12-061,7551,7631,7441,74417,6001,744
2011-12-051,7481,7651,7401,75617,8001,756
2011-12-021,7511,7551,7331,73712,2001,737
2011-12-011,7901,7951,7361,73824,8001,738
2011-11-301,7501,7821,7411,78228,1001,782
2011-11-291,7241,7591,7211,75336,0001,753
2011-11-281,7091,7251,6801,72019,0001,720
2011-11-251,6621,7091,6571,69143,5001,691
2011-11-241,6801,6801,6531,65319,7001,653
2011-11-221,6741,6951,6711,69016,2001,690
2011-11-211,6871,6991,6781,68011,0001,680
2011-11-181,6821,7011,6761,70121,3001,701
2011-11-171,7001,7011,6641,69322,3001,693
2011-11-161,7001,7151,6751,67947,2001,679
2011-11-151,6811,7031,6731,69826,9001,698
2011-11-141,6841,6881,6691,6838,2001,683
2011-11-111,6711,6781,6531,66315,3001,663
2011-11-101,6661,6741,6541,67326,9001,673
2011-11-091,6701,7061,6701,70629,1001,706
2011-11-081,6651,6751,6431,65531,8001,655
2011-11-071,6801,6801,6701,67812,4001,678
2011-11-041,6701,7051,6601,69726,2001,697
2011-11-021,6801,6801,6511,65722,5001,657
2011-11-011,7031,7191,6911,69630,5001,696
2011-10-311,7451,7511,7101,73225,2001,732
2011-10-281,7501,7571,7281,75142,1001,751
2011-10-271,6971,7411,6901,72746,7001,727
2011-10-261,6991,7131,6881,69552,1001,695
2011-10-251,6981,7781,6761,70392,9001,703
2011-10-241,6881,6921,6641,68123,0001,681
2011-10-211,6971,6971,6711,67515,2001,675
2011-10-201,7011,7091,6801,69130,7001,691
2011-10-191,7151,7301,6991,71546,2001,715
2011-10-181,6641,6931,6631,68632,2001,686
2011-10-171,6711,6901,6641,68322,0001,683
2011-10-141,6721,6811,6491,66164,5001,661
2011-10-131,7131,7141,6811,69029,8001,690
2011-10-121,6801,7081,6721,70315,5001,703
2011-10-111,6711,6951,6651,69514,6001,695
2011-10-071,6431,6871,6431,66117,7001,661
2011-10-061,6381,6581,6291,64335,8001,643
2011-10-051,6921,6971,6301,63624,8001,636
2011-10-041,6911,6921,6561,68725,5001,687
2011-10-031,6971,7101,6711,70321,1001,703
2011-09-301,7311,7471,6891,73141,8001,731
2011-09-291,6391,7371,6301,73167,2001,731
2011-09-281,5861,6461,5851,64657,0001,646
2011-09-271,5871,5991,5621,58150,1001,581
2011-09-261,6001,6001,5561,55730,4001,557
2011-09-221,6041,6111,5901,60030,0001,600
2011-09-211,6071,6181,6031,60526,5001,605
2011-09-201,6361,6361,6071,60749,7001,607
2011-09-161,6291,6421,6131,64242,9001,642
2011-09-151,6391,6441,6071,61919,8001,619
2011-09-141,6421,6601,6051,61033,4001,610
2011-09-131,6251,6411,6171,62934,0001,629
2011-09-121,6101,6221,6101,61628,4001,616
2011-09-091,6111,6431,6111,62045,9001,620
2011-09-081,6451,6581,6161,62046,3001,620
2011-09-071,6451,6621,6241,63446,3001,634
2011-09-061,6561,6571,6161,62454,6001,624
2011-09-051,6801,6811,6541,65824,4001,658
2011-09-021,7271,7271,6901,69138,4001,691
2011-09-011,7471,7551,7241,73626,4001,736
2011-08-311,7401,7431,7061,72922,4001,729
2011-08-301,7281,7451,7251,73634,4001,736
2011-08-291,7001,7211,6891,71227,4001,712
2011-08-261,6951,7021,6801,69521,2001,695
2011-08-251,7001,7241,6931,69323,5001,693
2011-08-241,7181,7211,6651,67332,6001,673
2011-08-231,7031,7331,6851,70629,5001,706
2011-08-221,7301,7481,7011,70323,5001,703
2011-08-191,7511,7651,7311,73517,9001,735
2011-08-181,8201,8201,7811,78915,0001,789
2011-08-171,7781,8161,7671,81023,4001,810
2011-08-161,7791,7851,7661,78033,3001,780
2011-08-151,7601,7721,7441,76624,6001,766
2011-08-121,7451,7591,7131,72523,9001,725
2011-08-111,6861,7351,6861,73421,8001,734
2011-08-101,7401,7501,7181,72639,1001,726
2011-08-091,6751,7091,6311,70635,7001,706
2011-08-081,7501,7521,7181,71929,7001,719
2011-08-051,8001,8071,7671,78438,7001,784
2011-08-041,8221,8481,8101,82924,3001,829
2011-08-031,8311,8391,8171,83030,1001,830
2011-08-021,8601,8631,8421,85024,8001,850
2011-08-011,8401,8951,8401,87137,0001,871
2011-07-291,8461,8701,8451,85119,8001,851
2011-07-281,8761,8811,8541,86124,5001,861
2011-07-271,9041,9141,8751,90330,6001,903
2011-07-261,9091,9301,9081,91925,6001,919
2011-07-251,9101,9281,8941,90249,4001,902
2011-07-221,8291,9071,8281,89875,1001,898
2011-07-211,8111,8211,8041,81721,4001,817
2011-07-201,8071,8191,8001,80131,6001,801
2011-07-191,8401,8481,7991,80245,5001,802
2011-07-151,8331,8521,8291,84126,9001,841
2011-07-141,8701,8761,8371,84219,5001,842
2011-07-131,8361,8801,8361,87525,3001,875
2011-07-121,8311,8631,8221,84650,2001,846
2011-07-111,8931,9021,8431,84957,0001,849
2011-07-081,9191,9201,9001,90235,5001,902
2011-07-071,9051,9171,8951,91332,3001,913
2011-07-061,8981,9061,8601,90663,7001,906
2011-07-051,8691,8921,8581,88634,5001,886
2011-07-041,8611,8831,8511,86839,4001,868
2011-07-011,8091,8351,8081,83459,9001,834
2011-06-301,7701,7951,7541,79344,0001,793
2011-06-291,7651,7651,7441,75822,7001,758
2011-06-281,7081,7441,7081,73533,1001,735
2011-06-271,6771,7071,6731,69338,5001,693
2011-06-241,6821,6901,6731,68027,1001,680
2011-06-231,6771,6851,6671,67616,8001,676
2011-06-221,6521,6841,6521,67828,0001,678
2011-06-211,6411,6561,6311,64531,7001,645
2011-06-201,6411,6521,6301,63215,7001,632
2011-06-171,6581,6581,6201,62550,9001,625
2011-06-161,6671,6801,6561,65622,9001,656
2011-06-151,6751,6761,6641,67527,6001,675
2011-06-141,6341,6731,6331,66239,9001,662
2011-06-131,6241,6301,6121,62439,2001,624
2011-06-101,6591,6761,6411,646114,0001,646
2011-06-091,6801,6801,6541,66546,3001,665
2011-06-081,6921,7011,6731,68340,4001,683
2011-06-071,6671,7051,6611,70559,0001,705
2011-06-061,6831,6891,6631,67128,5001,671
2011-06-031,7001,7081,6821,68255,6001,682
2011-06-021,7251,7321,6941,70253,5001,702
2011-06-011,7511,7511,7211,74141,5001,741
2011-05-311,7301,7511,7301,74061,2001,740
2011-05-301,7291,7371,7191,73738,7001,737
2011-05-271,7261,7421,7171,72853,9001,728
2011-05-261,7091,7281,7091,72839,6001,728
2011-05-251,7121,7211,6851,70727,3001,707
2011-05-241,6901,7101,6791,71043,0001,710
2011-05-231,7171,7181,6851,69540,9001,695
2011-05-201,7461,7521,7181,71849,1001,718
2011-05-191,7571,7631,7471,75141,5001,751
2011-05-181,7221,7651,7181,75780,4001,757
2011-05-171,7271,7421,7161,73271,3001,732
2011-05-161,7501,7581,7331,73467,0001,734
2011-05-131,7831,7851,7481,76257,5001,762
2011-05-121,7991,8051,7781,78137,2001,781
2011-05-111,8041,8121,7971,79955,5001,799
2011-05-101,8021,8101,7781,79856,3001,798
2011-05-091,8301,8301,8021,81135,6001,811
2011-05-061,8261,8261,8021,81540,2001,815
2011-05-021,8111,8381,8061,82885,4001,828
2011-04-281,8061,8151,7801,80684,8001,806
2011-04-271,8701,8711,8041,804119,7001,804
2011-04-261,8471,8721,8181,86463,0001,864
2011-04-251,8581,8611,8351,84336,1001,843
2011-04-221,8301,8561,8231,84128,9001,841
2011-04-211,8481,8481,8261,83437,7001,834
2011-04-201,8081,8491,8081,82735,6001,827
2011-04-191,8121,8241,8001,80836,4001,808
2011-04-181,8411,8481,8171,82531,3001,825
2011-04-151,8511,8561,8311,84137,0001,841
2011-04-141,8401,8671,8381,86154,5001,861
2011-04-131,8181,8521,8111,85170,5001,851
2011-04-121,8511,8521,8261,83540,4001,835
2011-04-111,8701,8971,8611,87836,8001,878
2011-04-081,8281,8891,8281,87956,7001,879
2011-04-071,8511,8731,8421,84749,4001,847
2011-04-061,9001,9001,8401,85265,2001,852
2011-04-051,9161,9201,8651,898106,2001,898
2011-04-041,9671,9811,9111,93348,4001,933
2011-04-012,0022,0151,9611,96654,6001,966
2011-03-312,0102,0281,9752,02836,0002,028
2011-03-301,9581,9951,9231,99265,5001,992
2011-03-291,9181,9801,8961,965111,7001,965
2011-03-281,8981,9361,8851,933379,1001,933
2011-03-251,9031,9231,8891,889104,0001,889
2011-03-241,9291,9451,8951,91457,6001,914
2011-03-231,9391,9801,8901,91852,3001,918
2011-03-221,8861,9381,8711,92563,4001,925
2011-03-181,7181,8211,7181,79665,2001,796
2011-03-171,6801,7781,6401,71479,5001,714
2011-03-161,6761,7791,6631,74195,6001,741
2011-03-151,8001,8131,5111,649107,3001,649
2011-03-141,8401,8981,7581,81777,8001,817
2011-03-112,1402,1582,1012,101118,7002,101
2011-03-102,2082,2202,1592,16899,2002,168
2011-03-092,2122,2392,2122,22184,0002,221
2011-03-082,1922,2202,1832,19852,8002,198
2011-03-072,2202,2202,1702,18645,0002,186
2011-03-042,2292,2292,1932,20531,6002,205
2011-03-032,1752,2092,1752,19232,7002,192
2011-03-022,2252,2262,1752,17541,6002,175
2011-03-012,2202,2582,2202,23143,9002,231
2011-02-282,1722,2382,1562,21774,2002,217
2011-02-252,1622,2022,1402,161162,9002,161
2011-02-242,2062,2222,1362,154141,1002,154
2011-02-232,2502,2562,2032,208120,7002,208
2011-02-222,3212,3222,2692,26961,2002,269
2011-02-212,3432,3432,3162,33080,8002,330
2011-02-182,3682,3692,3362,34491,4002,344
2011-02-172,3902,4042,3652,37484,2002,374
2011-02-162,3822,4062,3682,38856,5002,388
2011-02-152,4102,4112,3612,37868,6002,378
2011-02-142,3602,4332,3602,41668,3002,416
2011-02-102,3452,3782,3452,35334,9002,353
2011-02-092,3902,3942,3392,34540,3002,345
2011-02-082,3982,4112,3752,37534,4002,375
2011-02-072,4252,4282,3852,39832,1002,398
2011-02-042,4182,4322,4032,41226,6002,412
2011-02-032,3802,4092,3532,40138,9002,401
2011-02-022,3352,4102,3352,38657,4002,386
2011-02-012,3262,3532,3092,33447,8002,334
2011-01-312,3272,3722,3022,32554,5002,325
2011-01-282,3702,3702,3002,35261,7002,352
2011-01-272,3552,4152,3552,37049,4002,370
2011-01-262,4002,4122,3742,37437,9002,374
2011-01-252,3862,4292,3652,41833,5002,418
2011-01-242,3482,3832,3252,37447,4002,374
2011-01-212,3612,3992,3272,34768,1002,347
2011-01-202,3822,4002,3602,36049,0002,360
2011-01-192,3952,4272,3802,39450,7002,394
2011-01-182,3882,4252,3692,39430,2002,394
2011-01-172,4132,4332,3912,39145,6002,391
2011-01-142,4072,4342,3962,40752,2002,407
2011-01-132,3842,4172,3842,40734,5002,407
2011-01-122,3802,4392,3772,38143,9002,381
2011-01-112,3972,3992,3682,37940,9002,379
2011-01-072,3902,4052,3702,38236,6002,382
2011-01-062,3802,4112,3322,38078,4002,380
2011-01-052,3452,4152,3342,37883,1002,378
2011-01-042,2702,3552,2692,34487,3002,344

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