8566 リコーリース(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	3,100	3,140	3,080	3,115	55,400	3,115
2013-12-27	3,060	3,100	3,035	3,095	51,500	3,095
2013-12-26	2,963	3,070	2,963	3,060	43,600	3,060
2013-12-25	2,997	2,999	2,950	2,962	62,400	2,962
2013-12-24	3,010	3,030	2,973	2,985	52,600	2,985
2013-12-20	2,991	3,030	2,982	3,025	49,900	3,025
2013-12-19	3,050	3,050	3,000	3,010	50,700	3,010
2013-12-18	2,993	3,040	2,985	3,030	59,500	3,030
2013-12-17	2,987	3,025	2,978	2,994	48,600	2,994
2013-12-16	3,010	3,015	2,986	2,987	34,300	2,987
2013-12-13	3,000	3,040	2,953	3,005	102,300	3,005
2013-12-12	3,035	3,040	3,005	3,025	28,000	3,025
2013-12-11	3,090	3,090	3,030	3,050	28,600	3,050
2013-12-10	3,100	3,105	3,075	3,090	41,000	3,090
2013-12-09	3,070	3,110	3,070	3,095	31,200	3,095
2013-12-06	3,030	3,055	3,010	3,045	34,700	3,045
2013-12-05	3,060	3,100	3,045	3,050	41,600	3,050
2013-12-04	3,060	3,090	3,040	3,055	52,800	3,055
2013-12-03	3,110	3,110	3,065	3,085	61,900	3,085
2013-12-02	3,085	3,110	3,080	3,100	65,000	3,100
2013-11-29	3,045	3,070	3,025	3,050	37,200	3,050
2013-11-28	3,030	3,060	3,025	3,045	32,400	3,045
2013-11-27	3,040	3,055	2,983	2,991	69,000	2,991
2013-11-26	3,100	3,100	3,010	3,065	107,000	3,065
2013-11-25	3,070	3,125	3,050	3,120	122,400	3,120
2013-11-22	3,040	3,070	3,020	3,045	85,100	3,045
2013-11-21	3,015	3,045	3,000	3,020	79,900	3,020
2013-11-20	2,964	3,015	2,964	3,005	107,700	3,005
2013-11-19	2,932	2,986	2,890	2,975	126,900	2,975
2013-11-18	2,896	2,948	2,890	2,924	85,000	2,924
2013-11-15	2,845	2,894	2,845	2,867	115,400	2,867
2013-11-14	2,819	2,833	2,785	2,799	84,500	2,799
2013-11-13	2,846	2,867	2,793	2,801	79,300	2,801
2013-11-12	2,843	2,860	2,813	2,846	64,100	2,846
2013-11-11	2,845	2,850	2,810	2,842	32,400	2,842
2013-11-08	2,800	2,827	2,786	2,818	32,800	2,818
2013-11-07	2,845	2,857	2,822	2,843	51,800	2,843
2013-11-06	2,780	2,860	2,780	2,845	54,200	2,845
2013-11-05	2,762	2,798	2,747	2,788	42,300	2,788
2013-11-01	2,800	2,805	2,725	2,739	69,800	2,739
2013-10-31	2,789	2,820	2,766	2,803	61,500	2,803
2013-10-30	2,799	2,833	2,785	2,791	63,700	2,791
2013-10-29	2,768	2,791	2,760	2,761	50,500	2,761
2013-10-28	2,854	2,865	2,757	2,759	91,800	2,759
2013-10-25	2,791	2,846	2,768	2,829	80,400	2,829
2013-10-24	2,672	2,800	2,670	2,790	64,400	2,790
2013-10-23	2,711	2,752	2,677	2,684	132,200	2,684
2013-10-22	2,765	2,781	2,732	2,734	25,300	2,734
2013-10-21	2,731	2,744	2,721	2,744	20,300	2,744
2013-10-18	2,715	2,740	2,710	2,710	8,200	2,710
2013-10-17	2,745	2,749	2,702	2,716	19,700	2,716
2013-10-16	2,740	2,740	2,700	2,704	12,700	2,704
2013-10-15	2,725	2,747	2,725	2,740	14,200	2,740
2013-10-11	2,699	2,741	2,683	2,735	44,000	2,735
2013-10-10	2,709	2,710	2,650	2,670	21,500	2,670
2013-10-09	2,624	2,710	2,607	2,708	21,800	2,708
2013-10-08	2,590	2,646	2,590	2,639	11,900	2,639
2013-10-07	2,668	2,668	2,595	2,614	24,300	2,614
2013-10-04	2,638	2,687	2,620	2,670	26,300	2,670
2013-10-03	2,700	2,735	2,665	2,688	22,000	2,688
2013-10-02	2,779	2,785	2,680	2,695	45,400	2,695
2013-10-01	2,741	2,775	2,727	2,759	22,100	2,759
2013-09-30	2,785	2,785	2,724	2,741	29,900	2,741
2013-09-27	2,837	2,840	2,791	2,808	12,100	2,808
2013-09-26	2,781	2,835	2,746	2,832	25,400	2,832
2013-09-25	2,878	2,878	2,828	2,852	67,300	2,852
2013-09-24	2,790	2,852	2,777	2,828	58,100	2,828
2013-09-20	2,799	2,820	2,783	2,804	23,200	2,804
2013-09-19	2,753	2,789	2,745	2,784	64,200	2,784
2013-09-18	2,695	2,753	2,695	2,706	41,400	2,706
2013-09-17	2,710	2,724	2,697	2,708	27,200	2,708
2013-09-13	2,706	2,744	2,667	2,698	62,000	2,698
2013-09-12	2,703	2,705	2,643	2,666	42,100	2,666
2013-09-11	2,711	2,726	2,670	2,697	60,900	2,697
2013-09-10	2,573	2,696	2,573	2,694	72,800	2,694
2013-09-09	2,560	2,587	2,517	2,530	45,500	2,530
2013-09-06	2,564	2,564	2,496	2,511	19,100	2,511
2013-09-05	2,542	2,564	2,522	2,541	20,900	2,541
2013-09-04	2,506	2,559	2,495	2,530	88,100	2,530
2013-09-03	2,509	2,545	2,473	2,506	66,600	2,506
2013-09-02	2,444	2,509	2,439	2,492	53,300	2,492
2013-08-30	2,499	2,500	2,423	2,423	50,800	2,423
2013-08-29	2,500	2,525	2,439	2,466	71,300	2,466
2013-08-28	2,581	2,582	2,493	2,494	61,100	2,494
2013-08-27	2,673	2,673	2,605	2,610	39,700	2,610
2013-08-26	2,686	2,696	2,669	2,672	19,900	2,672
2013-08-23	2,660	2,699	2,651	2,683	23,800	2,683
2013-08-22	2,654	2,654	2,616	2,648	27,900	2,648
2013-08-21	2,636	2,665	2,617	2,654	26,400	2,654
2013-08-20	2,681	2,681	2,630	2,636	38,100	2,636
2013-08-19	2,653	2,696	2,636	2,681	26,300	2,681
2013-08-16	2,651	2,682	2,612	2,637	43,000	2,637
2013-08-15	2,685	2,705	2,651	2,651	35,600	2,651
2013-08-14	2,670	2,713	2,653	2,694	32,500	2,694
2013-08-13	2,628	2,682	2,601	2,670	61,500	2,670
2013-08-12	2,627	2,652	2,600	2,627	42,100	2,627
2013-08-09	2,697	2,714	2,645	2,658	67,300	2,658
2013-08-08	2,735	2,768	2,697	2,700	23,400	2,700
2013-08-07	2,731	2,776	2,711	2,742	54,100	2,742
2013-08-06	2,762	2,802	2,737	2,789	64,900	2,789
2013-08-05	2,744	2,791	2,730	2,777	31,700	2,777
2013-08-02	2,740	2,766	2,729	2,750	56,100	2,750
2013-08-01	2,695	2,733	2,670	2,728	24,700	2,728
2013-07-31	2,670	2,737	2,661	2,694	64,100	2,694
2013-07-30	2,598	2,701	2,598	2,690	52,100	2,690
2013-07-29	2,653	2,670	2,593	2,597	68,100	2,597
2013-07-26	2,715	2,750	2,670	2,690	83,500	2,690
2013-07-25	2,886	2,890	2,735	2,745	139,800	2,745
2013-07-24	2,853	2,884	2,827	2,879	56,500	2,879
2013-07-23	2,868	2,900	2,820	2,858	35,000	2,858
2013-07-22	2,842	2,883	2,820	2,876	65,800	2,876
2013-07-19	2,889	2,889	2,803	2,828	60,200	2,828
2013-07-18	2,887	2,889	2,842	2,863	27,700	2,863
2013-07-17	2,875	2,891	2,851	2,885	21,100	2,885
2013-07-16	2,883	2,898	2,851	2,875	40,400	2,875
2013-07-12	2,883	2,904	2,858	2,871	31,800	2,871
2013-07-11	2,883	2,900	2,827	2,881	35,400	2,881
2013-07-10	2,892	2,918	2,860	2,884	33,900	2,884
2013-07-09	2,898	2,930	2,855	2,878	33,500	2,878
2013-07-08	2,904	2,937	2,852	2,852	54,700	2,852
2013-07-05	2,881	2,900	2,849	2,883	39,200	2,883
2013-07-04	2,814	2,904	2,814	2,880	62,500	2,880
2013-07-03	2,797	2,835	2,770	2,813	88,600	2,813
2013-07-02	2,750	2,795	2,740	2,790	92,300	2,790
2013-07-01	2,722	2,723	2,604	2,684	60,900	2,684
2013-06-28	2,520	2,656	2,520	2,651	121,200	2,651
2013-06-27	2,407	2,501	2,349	2,501	80,400	2,501
2013-06-26	2,447	2,495	2,399	2,404	86,100	2,404
2013-06-25	2,445	2,516	2,421	2,455	97,600	2,455
2013-06-24	2,401	2,524	2,400	2,447	126,600	2,447
2013-06-21	2,351	2,383	2,302	2,354	137,500	2,354
2013-06-20	2,492	2,493	2,398	2,402	94,400	2,402
2013-06-19	2,517	2,539	2,482	2,512	63,300	2,512
2013-06-18	2,531	2,567	2,470	2,480	45,900	2,480
2013-06-17	2,425	2,530	2,425	2,524	49,000	2,524
2013-06-14	2,500	2,524	2,419	2,421	87,700	2,421
2013-06-13	2,484	2,484	2,394	2,403	76,600	2,403
2013-06-12	2,512	2,525	2,483	2,500	114,100	2,500
2013-06-11	2,651	2,688	2,576	2,586	75,900	2,586
2013-06-10	2,699	2,725	2,630	2,650	92,900	2,650
2013-06-07	2,508	2,647	2,507	2,599	64,300	2,599
2013-06-06	2,608	2,699	2,580	2,582	60,400	2,582
2013-06-05	2,805	2,830	2,655	2,657	108,800	2,657
2013-06-04	2,667	2,846	2,639	2,838	101,200	2,838
2013-06-03	2,750	2,767	2,662	2,666	79,300	2,666
2013-05-31	2,852	2,897	2,793	2,808	45,500	2,808
2013-05-30	2,900	2,910	2,808	2,827	51,400	2,827
2013-05-29	2,970	2,972	2,893	2,947	57,600	2,947
2013-05-28	2,875	2,919	2,820	2,892	51,400	2,892
2013-05-27	2,930	2,972	2,880	2,902	78,400	2,902
2013-05-24	3,050	3,150	2,952	3,015	113,100	3,015
2013-05-23	3,175	3,240	3,000	3,010	157,600	3,010
2013-05-22	3,220	3,225	3,135	3,170	69,700	3,170
2013-05-21	3,335	3,350	3,150	3,170	154,100	3,170
2013-05-20	3,465	3,490	3,325	3,375	208,000	3,375
2013-05-17	3,035	3,340	2,985	3,255	433,300	3,255
2013-05-16	2,884	2,914	2,753	2,839	142,300	2,839
2013-05-15	3,080	3,090	2,912	2,924	102,400	2,924
2013-05-14	3,080	3,090	3,025	3,080	70,600	3,080
2013-05-13	3,020	3,085	2,999	3,085	108,400	3,085
2013-05-10	3,005	3,025	2,950	3,015	80,800	3,015
2013-05-09	2,996	3,020	2,956	2,977	53,500	2,977
2013-05-08	3,050	3,100	2,950	2,968	118,900	2,968
2013-05-07	3,000	3,050	2,995	3,040	44,200	3,040
2013-05-02	3,005	3,020	2,970	2,989	50,700	2,989
2013-05-01	3,010	3,055	2,970	3,045	48,900	3,045
2013-04-30	3,025	3,050	2,985	2,995	100,000	2,995
2013-04-26	3,185	3,190	3,055	3,075	83,000	3,075
2013-04-25	3,195	3,195	3,140	3,175	57,500	3,175
2013-04-24	3,095	3,190	3,080	3,175	100,700	3,175
2013-04-23	3,050	3,090	3,025	3,070	66,400	3,070
2013-04-22	3,050	3,125	3,045	3,090	49,700	3,090
2013-04-19	3,090	3,090	2,991	3,015	52,000	3,015
2013-04-18	3,060	3,110	3,005	3,075	100,600	3,075
2013-04-17	2,952	3,100	2,952	3,095	53,300	3,095
2013-04-16	2,930	2,984	2,880	2,950	62,100	2,950
2013-04-15	3,070	3,070	2,960	2,980	65,900	2,980
2013-04-12	3,075	3,090	3,005	3,080	74,900	3,080
2013-04-11	3,055	3,090	2,995	3,075	73,600	3,075
2013-04-10	3,040	3,125	2,983	3,045	122,800	3,045
2013-04-09	3,115	3,180	3,000	3,040	162,500	3,040
2013-04-08	2,689	3,025	2,688	3,015	256,700	3,015
2013-04-05	2,615	2,675	2,586	2,610	137,300	2,610
2013-04-04	2,468	2,545	2,395	2,545	107,300	2,545
2013-04-03	2,405	2,483	2,405	2,480	69,600	2,480
2013-04-02	2,425	2,460	2,376	2,412	132,800	2,412
2013-04-01	2,556	2,556	2,449	2,449	55,400	2,449
2013-03-29	2,599	2,608	2,532	2,562	58,500	2,562
2013-03-28	2,660	2,660	2,591	2,614	55,600	2,614
2013-03-27	2,603	2,661	2,588	2,657	186,000	2,657
2013-03-26	2,617	2,640	2,592	2,606	393,400	2,606
2013-03-25	2,621	2,664	2,606	2,623	167,600	2,623
2013-03-22	2,622	2,660	2,581	2,596	104,800	2,596
2013-03-21	2,639	2,677	2,617	2,649	125,800	2,649
2013-03-19	2,640	2,640	2,593	2,612	90,600	2,612
2013-03-18	2,680	2,686	2,610	2,613	101,200	2,613
2013-03-15	2,637	2,663	2,608	2,644	90,200	2,644
2013-03-14	2,604	2,640	2,598	2,606	72,000	2,606
2013-03-13	2,565	2,617	2,565	2,587	57,400	2,587
2013-03-12	2,600	2,617	2,568	2,585	78,200	2,585
2013-03-11	2,579	2,608	2,553	2,588	64,200	2,588
2013-03-08	2,519	2,567	2,515	2,536	120,900	2,536
2013-03-07	2,610	2,626	2,496	2,496	176,600	2,496
2013-03-06	2,650	2,680	2,600	2,609	90,200	2,609
2013-03-05	2,698	2,698	2,626	2,642	61,300	2,642
2013-03-04	2,598	2,662	2,582	2,651	107,100	2,651
2013-03-01	2,483	2,575	2,481	2,561	103,300	2,561
2013-02-28	2,424	2,489	2,421	2,483	105,100	2,483
2013-02-27	2,400	2,426	2,387	2,403	96,200	2,403
2013-02-26	2,366	2,399	2,340	2,373	119,700	2,373
2013-02-25	2,416	2,425	2,370	2,381	84,000	2,381
2013-02-22	2,395	2,397	2,352	2,379	111,300	2,379
2013-02-21	2,363	2,400	2,360	2,387	82,300	2,387
2013-02-20	2,355	2,370	2,315	2,353	78,300	2,353
2013-02-19	2,332	2,382	2,305	2,312	64,100	2,312
2013-02-18	2,300	2,372	2,300	2,323	59,500	2,323
2013-02-15	2,310	2,320	2,250	2,274	85,100	2,274
2013-02-14	2,375	2,387	2,315	2,318	90,000	2,318
2013-02-13	2,463	2,468	2,379	2,392	60,900	2,392
2013-02-12	2,448	2,495	2,441	2,476	80,200	2,476
2013-02-08	2,483	2,484	2,388	2,399	128,400	2,399
2013-02-07	2,517	2,537	2,468	2,485	90,200	2,485
2013-02-06	2,519	2,543	2,503	2,522	92,300	2,522
2013-02-05	2,544	2,553	2,471	2,473	127,500	2,473
2013-02-04	2,551	2,589	2,534	2,564	70,300	2,564
2013-02-01	2,514	2,555	2,511	2,535	76,300	2,535
2013-01-31	2,450	2,520	2,445	2,510	87,200	2,510
2013-01-30	2,379	2,466	2,374	2,453	91,300	2,453
2013-01-29	2,373	2,388	2,358	2,371	85,400	2,371
2013-01-28	2,380	2,392	2,325	2,376	89,900	2,376
2013-01-25	2,260	2,320	2,260	2,315	111,000	2,315
2013-01-24	2,229	2,261	2,218	2,259	48,100	2,259
2013-01-23	2,215	2,253	2,214	2,234	114,600	2,234
2013-01-22	2,183	2,230	2,170	2,214	116,100	2,214
2013-01-21	2,154	2,176	2,131	2,169	52,100	2,169
2013-01-18	2,140	2,159	2,105	2,127	64,200	2,127
2013-01-17	2,147	2,161	2,064	2,103	114,800	2,103
2013-01-16	2,185	2,192	2,147	2,149	48,600	2,149
2013-01-15	2,200	2,228	2,177	2,184	117,100	2,184
2013-01-11	2,200	2,215	2,172	2,186	37,000	2,186
2013-01-10	2,215	2,215	2,170	2,177	44,000	2,177
2013-01-09	2,176	2,240	2,160	2,197	38,700	2,197
2013-01-08	2,240	2,255	2,183	2,200	79,900	2,200
2013-01-07	2,280	2,298	2,241	2,251	51,800	2,251
2013-01-04	2,227	2,250	2,200	2,244	37,700	2,244

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