8566 リコーリース(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,122	2,187	2,108	2,178	69,900	2,178
2012-12-27	2,099	2,129	2,093	2,112	33,100	2,112
2012-12-26	2,051	2,090	2,051	2,086	33,500	2,086
2012-12-25	2,049	2,064	2,042	2,045	26,200	2,045
2012-12-21	2,028	2,048	2,005	2,024	37,400	2,024
2012-12-20	2,016	2,040	1,996	2,026	28,900	2,026
2012-12-19	1,982	2,019	1,982	2,013	68,400	2,013
2012-12-18	1,956	1,977	1,953	1,966	32,400	1,966
2012-12-17	1,944	1,964	1,938	1,952	54,900	1,952
2012-12-14	1,906	1,928	1,902	1,906	41,000	1,906
2012-12-13	1,928	1,941	1,924	1,925	25,200	1,925
2012-12-12	1,901	1,920	1,901	1,916	16,800	1,916
2012-12-11	1,901	1,901	1,884	1,890	22,000	1,890
2012-12-10	1,908	1,922	1,901	1,910	13,100	1,910
2012-12-07	1,918	1,920	1,904	1,908	10,300	1,908
2012-12-06	1,904	1,919	1,901	1,918	17,300	1,918
2012-12-05	1,889	1,907	1,883	1,904	17,200	1,904
2012-12-04	1,860	1,905	1,859	1,899	25,600	1,899
2012-12-03	1,859	1,874	1,849	1,861	18,500	1,861
2012-11-30	1,856	1,866	1,848	1,849	21,400	1,849
2012-11-29	1,851	1,868	1,848	1,852	21,500	1,852
2012-11-28	1,893	1,893	1,851	1,851	22,100	1,851
2012-11-27	1,886	1,901	1,866	1,895	28,200	1,895
2012-11-26	1,910	1,931	1,890	1,893	26,100	1,893
2012-11-22	1,879	1,911	1,875	1,904	25,700	1,904
2012-11-21	1,872	1,873	1,848	1,854	24,200	1,854
2012-11-20	1,884	1,888	1,867	1,872	25,200	1,872
2012-11-19	1,872	1,890	1,867	1,871	14,700	1,871
2012-11-16	1,851	1,861	1,835	1,861	17,100	1,861
2012-11-15	1,839	1,848	1,824	1,845	18,400	1,845
2012-11-14	1,809	1,843	1,804	1,834	10,800	1,834
2012-11-13	1,818	1,818	1,801	1,808	28,800	1,808
2012-11-12	1,830	1,835	1,818	1,818	18,100	1,818
2012-11-09	1,848	1,850	1,830	1,836	26,100	1,836
2012-11-08	1,861	1,869	1,851	1,852	17,400	1,852
2012-11-07	1,905	1,905	1,876	1,878	24,800	1,878
2012-11-06	1,889	1,903	1,862	1,897	33,100	1,897
2012-11-05	1,888	1,909	1,883	1,888	21,200	1,888
2012-11-02	1,868	1,896	1,868	1,889	23,100	1,889
2012-11-01	1,868	1,877	1,851	1,867	23,500	1,867
2012-10-31	1,871	1,879	1,850	1,859	33,700	1,859
2012-10-30	1,845	1,897	1,845	1,871	45,300	1,871
2012-10-29	1,845	1,869	1,838	1,843	27,700	1,843
2012-10-26	1,829	1,845	1,825	1,840	47,500	1,840
2012-10-25	1,829	1,835	1,818	1,827	34,700	1,827
2012-10-24	1,825	1,842	1,822	1,826	35,600	1,826
2012-10-23	1,855	1,860	1,835	1,838	37,800	1,838
2012-10-22	1,866	1,880	1,845	1,853	40,600	1,853
2012-10-19	1,893	1,899	1,875	1,891	24,500	1,891
2012-10-18	1,870	1,898	1,870	1,884	32,900	1,884
2012-10-17	1,870	1,885	1,858	1,879	19,700	1,879
2012-10-16	1,846	1,867	1,835	1,859	32,400	1,859
2012-10-15	1,833	1,850	1,820	1,846	16,900	1,846
2012-10-12	1,812	1,839	1,800	1,833	30,500	1,833
2012-10-11	1,823	1,864	1,802	1,811	38,500	1,811
2012-10-10	1,868	1,880	1,851	1,852	15,000	1,852
2012-10-09	1,909	1,919	1,872	1,886	45,100	1,886
2012-10-05	1,879	1,888	1,865	1,883	25,400	1,883
2012-10-04	1,878	1,910	1,863	1,879	26,200	1,879
2012-10-03	1,891	1,896	1,870	1,876	29,100	1,876
2012-10-02	1,911	1,918	1,891	1,904	26,300	1,904
2012-10-01	1,901	1,921	1,880	1,920	48,800	1,920
2012-09-28	1,899	1,918	1,894	1,905	51,500	1,905
2012-09-27	1,867	1,905	1,863	1,901	44,000	1,901
2012-09-26	1,870	1,879	1,865	1,868	26,100	1,868
2012-09-25	1,872	1,902	1,868	1,902	56,200	1,902
2012-09-24	1,839	1,881	1,836	1,872	37,600	1,872
2012-09-21	1,840	1,849	1,833	1,837	24,800	1,837
2012-09-20	1,861	1,874	1,840	1,847	36,000	1,847
2012-09-19	1,840	1,878	1,840	1,860	47,800	1,860
2012-09-18	1,817	1,843	1,816	1,837	22,000	1,837
2012-09-14	1,817	1,839	1,811	1,817	50,100	1,817
2012-09-13	1,809	1,812	1,800	1,811	13,400	1,811
2012-09-12	1,791	1,816	1,791	1,808	14,600	1,808
2012-09-11	1,775	1,798	1,760	1,793	28,000	1,793
2012-09-10	1,789	1,796	1,775	1,779	20,500	1,779
2012-09-07	1,783	1,789	1,761	1,781	24,100	1,781
2012-09-06	1,757	1,757	1,746	1,749	18,800	1,749
2012-09-05	1,778	1,781	1,755	1,760	12,200	1,760
2012-09-04	1,791	1,808	1,772	1,784	23,300	1,784
2012-09-03	1,811	1,816	1,788	1,790	29,500	1,790
2012-08-31	1,821	1,840	1,807	1,807	21,900	1,807
2012-08-30	1,854	1,854	1,824	1,842	27,600	1,842
2012-08-29	1,831	1,869	1,830	1,855	36,200	1,855
2012-08-28	1,819	1,842	1,806	1,836	49,400	1,836
2012-08-27	1,816	1,829	1,796	1,810	22,400	1,810
2012-08-24	1,811	1,814	1,792	1,796	41,200	1,796
2012-08-23	1,826	1,831	1,817	1,822	16,000	1,822
2012-08-22	1,822	1,838	1,812	1,837	23,900	1,837
2012-08-21	1,831	1,839	1,813	1,822	26,800	1,822
2012-08-20	1,809	1,833	1,803	1,826	28,300	1,826
2012-08-17	1,801	1,817	1,800	1,809	24,500	1,809
2012-08-16	1,824	1,824	1,796	1,801	31,400	1,801
2012-08-15	1,820	1,827	1,798	1,819	39,400	1,819
2012-08-14	1,796	1,824	1,793	1,822	36,000	1,822
2012-08-13	1,782	1,805	1,771	1,796	19,500	1,796
2012-08-10	1,803	1,809	1,789	1,798	19,900	1,798
2012-08-09	1,812	1,821	1,790	1,807	26,700	1,807
2012-08-08	1,810	1,820	1,800	1,812	22,100	1,812
2012-08-07	1,751	1,803	1,748	1,798	37,400	1,798
2012-08-06	1,801	1,801	1,750	1,755	37,200	1,755
2012-08-03	1,788	1,801	1,774	1,781	23,000	1,781
2012-08-02	1,763	1,817	1,763	1,815	31,500	1,815
2012-08-01	1,786	1,790	1,762	1,769	36,500	1,769
2012-07-31	1,808	1,815	1,788	1,806	31,500	1,806
2012-07-30	1,814	1,818	1,790	1,818	21,100	1,818
2012-07-27	1,784	1,795	1,764	1,794	45,600	1,794
2012-07-26	1,718	1,785	1,718	1,778	60,000	1,778
2012-07-25	1,749	1,749	1,692	1,699	57,500	1,699
2012-07-24	1,709	1,740	1,709	1,738	46,000	1,738
2012-07-23	1,720	1,739	1,706	1,706	28,800	1,706
2012-07-20	1,754	1,754	1,714	1,736	47,000	1,736
2012-07-19	1,751	1,769	1,740	1,753	34,700	1,753
2012-07-18	1,744	1,750	1,710	1,711	51,800	1,711
2012-07-17	1,765	1,767	1,743	1,743	20,900	1,743
2012-07-13	1,751	1,768	1,751	1,765	11,800	1,765
2012-07-12	1,777	1,777	1,746	1,751	27,400	1,751
2012-07-11	1,786	1,796	1,769	1,771	21,400	1,771
2012-07-10	1,809	1,833	1,789	1,789	34,500	1,789
2012-07-09	1,815	1,838	1,806	1,809	35,900	1,809
2012-07-06	1,854	1,859	1,837	1,847	44,000	1,847
2012-07-05	1,792	1,857	1,792	1,856	42,000	1,856
2012-07-04	1,805	1,818	1,791	1,792	25,500	1,792
2012-07-03	1,798	1,805	1,784	1,800	53,500	1,800
2012-07-02	1,805	1,820	1,785	1,786	52,900	1,786
2012-06-29	1,773	1,797	1,756	1,787	95,000	1,787
2012-06-28	1,753	1,779	1,746	1,773	55,500	1,773
2012-06-27	1,759	1,769	1,743	1,751	36,700	1,751
2012-06-26	1,759	1,764	1,741	1,752	44,200	1,752
2012-06-25	1,808	1,808	1,760	1,760	35,100	1,760
2012-06-22	1,779	1,796	1,752	1,785	29,900	1,785
2012-06-21	1,782	1,806	1,770	1,794	33,100	1,794
2012-06-20	1,760	1,783	1,750	1,778	41,100	1,778
2012-06-19	1,761	1,766	1,733	1,736	38,500	1,736
2012-06-18	1,756	1,786	1,755	1,767	41,200	1,767
2012-06-15	1,746	1,766	1,727	1,727	44,900	1,727
2012-06-14	1,720	1,752	1,713	1,735	34,800	1,735
2012-06-13	1,722	1,757	1,716	1,729	93,400	1,729
2012-06-12	1,726	1,737	1,714	1,726	47,700	1,726
2012-06-11	1,736	1,770	1,736	1,740	61,600	1,740
2012-06-08	1,754	1,754	1,717	1,735	96,600	1,735
2012-06-07	1,770	1,770	1,744	1,754	61,000	1,754
2012-06-06	1,740	1,770	1,723	1,742	63,800	1,742
2012-06-05	1,721	1,744	1,712	1,738	37,600	1,738
2012-06-04	1,750	1,760	1,717	1,721	37,400	1,721
2012-06-01	1,793	1,793	1,765	1,772	44,600	1,772
2012-05-31	1,796	1,802	1,772	1,795	49,400	1,795
2012-05-30	1,876	1,876	1,813	1,819	41,500	1,819
2012-05-29	1,790	1,880	1,768	1,877	47,900	1,877
2012-05-28	1,778	1,796	1,772	1,791	24,800	1,791
2012-05-25	1,825	1,831	1,776	1,782	48,600	1,782
2012-05-24	1,832	1,859	1,808	1,824	48,900	1,824
2012-05-23	1,802	1,847	1,792	1,832	76,100	1,832
2012-05-22	1,819	1,832	1,796	1,810	49,900	1,810
2012-05-21	1,773	1,819	1,772	1,792	23,200	1,792
2012-05-18	1,812	1,819	1,779	1,789	44,000	1,789
2012-05-17	1,830	1,878	1,818	1,852	67,900	1,852
2012-05-16	1,835	1,847	1,808	1,840	51,100	1,840
2012-05-15	1,840	1,869	1,827	1,845	71,000	1,845
2012-05-14	1,853	1,870	1,836	1,850	58,500	1,850
2012-05-11	1,905	1,905	1,860	1,862	48,700	1,862
2012-05-10	1,881	1,919	1,880	1,891	45,900	1,891
2012-05-09	1,904	1,919	1,872	1,902	80,000	1,902
2012-05-08	1,846	1,934	1,845	1,924	130,700	1,924
2012-05-07	1,821	1,872	1,807	1,860	181,200	1,860
2012-05-02	1,772	1,797	1,766	1,789	49,500	1,789
2012-05-01	1,815	1,815	1,769	1,772	49,600	1,772
2012-04-27	1,817	1,823	1,785	1,815	174,500	1,815
2012-04-26	1,824	1,830	1,789	1,804	41,000	1,804
2012-04-25	1,820	1,830	1,797	1,824	53,500	1,824
2012-04-24	1,803	1,803	1,783	1,790	25,100	1,790
2012-04-23	1,815	1,830	1,806	1,813	36,600	1,813
2012-04-20	1,801	1,812	1,800	1,805	38,600	1,805
2012-04-19	1,809	1,816	1,795	1,797	42,400	1,797
2012-04-18	1,843	1,843	1,805	1,818	52,600	1,818
2012-04-17	1,800	1,819	1,790	1,803	32,700	1,803
2012-04-16	1,830	1,832	1,799	1,805	30,600	1,805
2012-04-13	1,845	1,853	1,821	1,838	36,300	1,838
2012-04-12	1,797	1,843	1,788	1,840	55,100	1,840
2012-04-11	1,765	1,806	1,763	1,797	110,100	1,797
2012-04-10	1,816	1,824	1,791	1,797	81,500	1,797
2012-04-09	1,876	1,876	1,825	1,827	89,300	1,827
2012-04-06	1,852	1,907	1,840	1,905	64,200	1,905
2012-04-05	1,845	1,868	1,830	1,856	53,700	1,856
2012-04-04	1,914	1,916	1,856	1,881	52,000	1,881
2012-04-03	1,939	1,939	1,913	1,914	49,200	1,914
2012-04-02	1,924	1,954	1,911	1,935	55,500	1,935
2012-03-30	1,950	1,960	1,909	1,923	82,700	1,923
2012-03-29	1,943	1,943	1,904	1,922	51,900	1,922
2012-03-28	1,959	1,959	1,919	1,933	154,200	1,933
2012-03-27	1,986	1,998	1,972	1,989	266,500	1,989
2012-03-26	1,943	1,955	1,930	1,946	85,200	1,946
2012-03-23	1,934	1,959	1,922	1,943	52,200	1,943
2012-03-22	1,930	1,967	1,926	1,946	58,500	1,946
2012-03-21	1,961	1,990	1,932	1,936	107,500	1,936
2012-03-19	1,992	2,022	1,985	1,991	72,700	1,991
2012-03-16	1,990	1,990	1,964	1,974	45,700	1,974
2012-03-15	1,944	1,986	1,944	1,977	61,500	1,977
2012-03-14	1,957	1,962	1,926	1,927	45,100	1,927
2012-03-13	1,928	1,959	1,922	1,924	68,200	1,924
2012-03-12	1,921	1,938	1,918	1,919	53,000	1,919
2012-03-09	1,888	1,920	1,888	1,896	103,100	1,896
2012-03-08	1,878	1,901	1,878	1,890	54,400	1,890
2012-03-07	1,871	1,884	1,860	1,884	88,800	1,884
2012-03-06	1,885	1,905	1,865	1,890	73,800	1,890
2012-03-05	1,907	1,907	1,876	1,887	121,700	1,887
2012-03-02	1,894	1,922	1,878	1,906	64,500	1,906
2012-03-01	1,915	1,928	1,870	1,870	98,200	1,870
2012-02-29	1,992	2,005	1,937	1,940	67,500	1,940
2012-02-28	1,990	2,002	1,965	1,988	40,100	1,988
2012-02-27	2,005	2,043	1,991	1,994	42,900	1,994
2012-02-24	2,023	2,029	1,993	2,005	27,600	2,005
2012-02-23	1,955	2,009	1,945	2,000	49,800	2,000
2012-02-22	1,953	1,963	1,930	1,937	39,100	1,937
2012-02-21	1,950	1,958	1,933	1,945	27,900	1,945
2012-02-20	1,949	1,960	1,945	1,953	22,400	1,953
2012-02-17	1,958	1,958	1,928	1,928	28,900	1,928
2012-02-16	1,947	1,960	1,897	1,900	57,500	1,900
2012-02-15	1,924	1,967	1,920	1,951	50,800	1,951
2012-02-14	1,879	1,920	1,876	1,915	24,700	1,915
2012-02-13	1,876	1,884	1,871	1,871	21,200	1,871
2012-02-10	1,891	1,896	1,871	1,876	26,400	1,876
2012-02-09	1,900	1,905	1,873	1,876	36,200	1,876
2012-02-08	1,900	1,909	1,890	1,909	16,600	1,909
2012-02-07	1,901	1,909	1,873	1,888	22,600	1,888
2012-02-06	1,860	1,912	1,858	1,912	52,100	1,912
2012-02-03	1,848	1,856	1,831	1,832	13,300	1,832
2012-02-02	1,852	1,872	1,846	1,846	17,000	1,846
2012-02-01	1,822	1,847	1,822	1,841	17,700	1,841
2012-01-31	1,820	1,830	1,802	1,807	16,700	1,807
2012-01-30	1,824	1,838	1,815	1,815	17,000	1,815
2012-01-27	1,852	1,857	1,809	1,831	24,200	1,831
2012-01-26	1,865	1,874	1,851	1,853	19,100	1,853
2012-01-25	1,830	1,866	1,828	1,864	39,900	1,864
2012-01-24	1,811	1,824	1,805	1,824	22,300	1,824
2012-01-23	1,785	1,815	1,782	1,810	21,700	1,810
2012-01-20	1,726	1,796	1,726	1,787	33,600	1,787
2012-01-19	1,737	1,751	1,721	1,722	26,100	1,722
2012-01-18	1,762	1,762	1,735	1,735	26,000	1,735
2012-01-17	1,735	1,750	1,727	1,750	14,900	1,750
2012-01-16	1,746	1,749	1,731	1,737	12,000	1,737
2012-01-13	1,725	1,749	1,725	1,745	22,400	1,745
2012-01-12	1,744	1,744	1,722	1,725	13,300	1,725
2012-01-11	1,751	1,758	1,732	1,732	12,400	1,732
2012-01-10	1,756	1,771	1,750	1,750	29,800	1,750
2012-01-06	1,749	1,753	1,726	1,733	12,200	1,733
2012-01-05	1,751	1,757	1,740	1,740	9,900	1,740
2012-01-04	1,725	1,770	1,723	1,739	35,000	1,739

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