8566 リコーリース(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,600	3,610	3,555	3,605	29,900	3,605
2016-12-29	3,650	3,670	3,595	3,615	56,800	3,615
2016-12-28	3,705	3,720	3,675	3,690	29,700	3,690
2016-12-27	3,655	3,760	3,650	3,735	46,600	3,735
2016-12-26	3,655	3,655	3,625	3,650	26,200	3,650
2016-12-22	3,660	3,670	3,625	3,665	24,400	3,665
2016-12-21	3,670	3,700	3,625	3,640	42,500	3,640
2016-12-20	3,705	3,705	3,650	3,670	32,000	3,670
2016-12-19	3,760	3,760	3,680	3,695	50,900	3,695
2016-12-16	3,690	3,790	3,690	3,755	56,900	3,755
2016-12-15	3,620	3,675	3,610	3,675	53,400	3,675
2016-12-14	3,650	3,650	3,595	3,620	24,500	3,620
2016-12-13	3,565	3,625	3,555	3,620	40,800	3,620
2016-12-12	3,615	3,635	3,555	3,595	50,900	3,595
2016-12-09	3,590	3,610	3,575	3,605	63,200	3,605
2016-12-08	3,580	3,600	3,570	3,590	68,500	3,590
2016-12-07	3,550	3,560	3,520	3,550	36,900	3,550
2016-12-06	3,525	3,535	3,505	3,520	22,200	3,520
2016-12-05	3,515	3,535	3,495	3,510	31,500	3,510
2016-12-02	3,540	3,540	3,475	3,525	40,000	3,525
2016-12-01	3,510	3,545	3,475	3,515	44,300	3,515
2016-11-30	3,500	3,510	3,455	3,500	52,600	3,500
2016-11-29	3,470	3,540	3,455	3,485	45,100	3,485
2016-11-28	3,375	3,490	3,360	3,475	51,000	3,475
2016-11-25	3,450	3,565	3,380	3,385	129,200	3,385
2016-11-24	3,395	3,430	3,385	3,415	46,700	3,415
2016-11-22	3,340	3,380	3,335	3,360	43,200	3,360
2016-11-21	3,350	3,360	3,315	3,350	44,200	3,350
2016-11-18	3,300	3,355	3,280	3,350	57,600	3,350
2016-11-17	3,260	3,300	3,205	3,295	69,800	3,295
2016-11-16	3,220	3,260	3,210	3,255	69,200	3,255
2016-11-15	3,200	3,210	3,140	3,195	43,600	3,195
2016-11-14	3,105	3,190	3,100	3,190	64,700	3,190
2016-11-11	3,080	3,120	3,080	3,100	41,600	3,100
2016-11-10	3,050	3,070	3,000	3,065	57,100	3,065
2016-11-09	3,040	3,055	2,892	2,913	80,500	2,913
2016-11-08	3,005	3,020	2,991	3,015	23,800	3,015
2016-11-07	2,995	3,025	2,977	2,981	44,700	2,981
2016-11-04	2,982	2,983	2,951	2,980	61,300	2,980
2016-11-02	3,000	3,020	2,978	3,015	44,900	3,015
2016-11-01	3,035	3,035	2,998	3,020	32,600	3,020
2016-10-31	3,040	3,040	3,010	3,035	17,100	3,035
2016-10-28	3,070	3,080	3,010	3,025	45,200	3,025
2016-10-27	3,025	3,080	3,025	3,070	43,600	3,070
2016-10-26	2,980	3,020	2,969	3,015	49,000	3,015
2016-10-25	2,960	2,990	2,956	2,971	27,900	2,971
2016-10-24	2,976	2,976	2,947	2,960	32,400	2,960
2016-10-21	2,950	2,968	2,906	2,947	67,600	2,947
2016-10-20	2,889	2,939	2,889	2,939	19,900	2,939
2016-10-19	2,896	2,908	2,881	2,891	20,300	2,891
2016-10-17	2,902	2,917	2,890	2,913	12,700	2,913
2016-10-13	2,869	2,896	2,856	2,872	22,800	2,872
2016-10-12	2,860	2,889	2,857	2,868	22,500	2,868
2016-10-11	2,870	2,885	2,860	2,873	20,700	2,873
2016-10-07	2,860	2,873	2,850	2,868	28,400	2,868
2016-10-06	2,868	2,879	2,858	2,860	28,500	2,860
2016-10-05	2,860	2,861	2,826	2,845	32,000	2,845
2016-10-04	2,777	2,861	2,777	2,860	59,600	2,860
2016-10-03	2,790	2,802	2,757	2,764	60,500	2,764
2016-09-30	2,800	2,812	2,782	2,787	58,100	2,787
2016-09-29	2,794	2,845	2,790	2,838	32,900	2,838
2016-09-28	2,774	2,797	2,743	2,794	54,600	2,794
2016-09-27	2,785	2,824	2,757	2,822	74,100	2,822
2016-09-26	2,795	2,842	2,795	2,820	45,600	2,820
2016-09-23	2,777	2,796	2,730	2,796	53,800	2,796
2016-09-21	2,668	2,747	2,636	2,745	33,800	2,745
2016-09-20	2,637	2,671	2,634	2,645	23,900	2,645
2016-09-16	2,648	2,650	2,634	2,637	18,000	2,637
2016-09-15	2,651	2,660	2,623	2,638	25,000	2,638
2016-09-14	2,666	2,675	2,650	2,658	22,400	2,658
2016-09-13	2,696	2,716	2,659	2,676	24,200	2,676
2016-09-12	2,738	2,738	2,682	2,688	44,600	2,688
2016-09-09	2,748	2,785	2,736	2,775	33,000	2,775
2016-09-08	2,749	2,754	2,733	2,753	20,400	2,753
2016-09-07	2,743	2,755	2,718	2,739	41,100	2,739
2016-09-06	2,730	2,752	2,721	2,743	20,100	2,743
2016-09-05	2,765	2,765	2,719	2,728	25,600	2,728
2016-09-02	2,749	2,749	2,725	2,745	28,000	2,745
2016-09-01	2,660	2,730	2,660	2,727	25,800	2,727
2016-08-31	2,664	2,699	2,653	2,692	27,000	2,692
2016-08-30	2,653	2,664	2,641	2,654	17,500	2,654
2016-08-29	2,658	2,669	2,641	2,666	21,200	2,666
2016-08-26	2,616	2,628	2,608	2,610	19,200	2,610
2016-08-25	2,646	2,646	2,602	2,616	17,800	2,616
2016-08-24	2,595	2,635	2,592	2,627	31,600	2,627
2016-08-23	2,609	2,625	2,585	2,593	22,100	2,593
2016-08-22	2,605	2,640	2,605	2,631	20,700	2,631
2016-08-19	2,602	2,620	2,580	2,584	14,300	2,584
2016-08-18	2,629	2,637	2,591	2,591	21,700	2,591
2016-08-17	2,600	2,645	2,578	2,643	24,300	2,643
2016-08-16	2,656	2,667	2,607	2,607	20,600	2,607
2016-08-15	2,665	2,686	2,651	2,659	14,000	2,659
2016-08-12	2,675	2,695	2,665	2,667	23,500	2,667
2016-08-10	2,652	2,654	2,634	2,648	18,400	2,648
2016-08-09	2,653	2,670	2,638	2,668	21,700	2,668
2016-08-08	2,638	2,665	2,620	2,665	34,500	2,665
2016-08-05	2,559	2,621	2,559	2,604	30,400	2,604
2016-08-04	2,533	2,559	2,520	2,553	49,400	2,553
2016-08-03	2,534	2,538	2,507	2,524	56,400	2,524
2016-08-02	2,594	2,612	2,544	2,544	71,700	2,544
2016-08-01	2,645	2,645	2,599	2,613	45,500	2,613
2016-07-29	2,651	2,654	2,599	2,645	50,400	2,645
2016-07-28	2,700	2,700	2,652	2,654	27,600	2,654
2016-07-27	2,715	2,759	2,686	2,704	62,800	2,704
2016-07-26	2,723	2,735	2,695	2,697	43,600	2,697
2016-07-25	2,764	2,780	2,726	2,745	51,800	2,745
2016-07-22	2,701	2,764	2,663	2,763	95,100	2,763
2016-07-21	2,705	2,710	2,681	2,701	31,300	2,701
2016-07-20	2,670	2,699	2,650	2,683	42,400	2,683
2016-07-19	2,711	2,748	2,668	2,673	39,000	2,673
2016-07-15	2,703	2,746	2,694	2,708	45,700	2,708
2016-07-14	2,686	2,687	2,653	2,669	33,000	2,669
2016-07-13	2,710	2,720	2,680	2,686	39,500	2,686
2016-07-12	2,615	2,690	2,615	2,655	71,500	2,655
2016-07-11	2,521	2,610	2,520	2,572	63,800	2,572
2016-07-08	2,529	2,548	2,493	2,494	43,200	2,494
2016-07-07	2,531	2,551	2,515	2,520	35,700	2,520
2016-07-06	2,590	2,590	2,515	2,540	61,500	2,540
2016-07-05	2,609	2,609	2,572	2,601	17,000	2,601
2016-07-04	2,617	2,627	2,565	2,609	45,600	2,609
2016-07-01	2,655	2,655	2,593	2,610	40,800	2,610
2016-06-30	2,641	2,660	2,600	2,605	52,900	2,605
2016-06-29	2,628	2,635	2,593	2,608	53,200	2,608
2016-06-28	2,574	2,597	2,531	2,578	74,300	2,578
2016-06-27	2,610	2,630	2,584	2,591	63,200	2,591
2016-06-24	2,800	2,804	2,564	2,589	97,200	2,589
2016-06-23	2,756	2,768	2,726	2,766	48,800	2,766
2016-06-22	2,770	2,779	2,728	2,772	28,600	2,772
2016-06-21	2,763	2,769	2,724	2,761	36,400	2,761
2016-06-20	2,710	2,783	2,706	2,763	62,200	2,763
2016-06-17	2,705	2,732	2,671	2,671	81,100	2,671
2016-06-16	2,791	2,809	2,680	2,693	45,600	2,693
2016-06-15	2,783	2,800	2,766	2,771	47,000	2,771
2016-06-14	2,800	2,810	2,763	2,783	39,500	2,783
2016-06-13	2,881	2,882	2,807	2,808	57,000	2,808
2016-06-10	2,924	2,924	2,875	2,896	46,700	2,896
2016-06-09	2,916	2,940	2,901	2,909	23,700	2,909
2016-06-08	2,931	2,931	2,903	2,925	24,800	2,925
2016-06-07	2,913	2,934	2,906	2,925	31,700	2,925
2016-06-06	2,910	2,918	2,875	2,900	46,100	2,900
2016-06-03	2,929	2,944	2,920	2,936	33,400	2,936
2016-06-02	2,990	2,994	2,929	2,936	79,500	2,936
2016-06-01	3,030	3,035	2,993	2,998	49,000	2,998
2016-05-31	3,040	3,050	3,020	3,045	35,200	3,045
2016-05-30	3,035	3,045	3,015	3,040	27,500	3,040
2016-05-27	3,025	3,040	3,015	3,030	18,900	3,030
2016-05-26	3,075	3,075	3,020	3,025	20,500	3,025
2016-05-25	3,090	3,090	3,050	3,060	19,600	3,060
2016-05-24	3,050	3,065	3,035	3,060	21,800	3,060
2016-05-23	3,040	3,070	3,005	3,065	27,400	3,065
2016-05-20	3,040	3,055	3,020	3,040	34,900	3,040
2016-05-19	3,050	3,060	3,030	3,040	26,000	3,040
2016-05-18	3,060	3,060	3,030	3,040	27,500	3,040
2016-05-17	3,055	3,065	3,040	3,050	22,100	3,050
2016-05-16	3,030	3,070	3,020	3,035	36,500	3,035
2016-05-13	3,080	3,080	2,992	3,005	67,100	3,005
2016-05-12	3,065	3,110	3,055	3,105	16,300	3,105
2016-05-11	3,175	3,175	3,080	3,095	31,900	3,095
2016-05-10	3,070	3,160	3,065	3,160	47,700	3,160
2016-05-09	3,050	3,065	3,015	3,025	37,800	3,025
2016-05-06	3,030	3,055	3,005	3,055	42,200	3,055
2016-05-02	3,105	3,115	3,020	3,025	62,700	3,025
2016-04-28	3,295	3,325	3,160	3,175	46,700	3,175
2016-04-27	3,210	3,290	3,205	3,270	29,900	3,270
2016-04-26	3,260	3,275	3,200	3,245	14,100	3,245
2016-04-25	3,340	3,340	3,270	3,285	18,300	3,285
2016-04-22	3,240	3,310	3,230	3,310	37,900	3,310
2016-04-21	3,245	3,275	3,240	3,270	24,400	3,270
2016-04-20	3,215	3,240	3,190	3,205	36,400	3,205
2016-04-19	3,195	3,200	3,145	3,195	33,700	3,195
2016-04-18	3,100	3,140	3,100	3,125	36,500	3,125
2016-04-15	3,195	3,230	3,190	3,210	38,600	3,210
2016-04-14	3,250	3,270	3,220	3,245	46,100	3,245
2016-04-13	3,140	3,215	3,140	3,200	35,800	3,200
2016-04-12	3,090	3,125	3,065	3,105	23,900	3,105
2016-04-11	3,100	3,110	3,030	3,055	28,800	3,055
2016-04-08	3,030	3,135	3,015	3,095	38,800	3,095
2016-04-07	3,060	3,100	3,050	3,070	38,700	3,070
2016-04-06	3,085	3,110	3,050	3,065	69,100	3,065
2016-04-05	3,225	3,225	3,110	3,125	68,800	3,125
2016-04-04	3,320	3,340	3,235	3,245	56,900	3,245
2016-04-01	3,385	3,385	3,305	3,335	95,500	3,335
2016-03-31	3,400	3,425	3,345	3,345	62,800	3,345
2016-03-30	3,375	3,455	3,375	3,395	52,200	3,395
2016-03-29	3,310	3,380	3,275	3,365	149,100	3,365
2016-03-28	3,290	3,365	3,265	3,365	441,100	3,365
2016-03-25	3,255	3,285	3,250	3,275	116,200	3,275
2016-03-24	3,265	3,280	3,260	3,265	102,000	3,265
2016-03-23	3,290	3,295	3,260	3,275	108,700	3,275
2016-03-22	3,260	3,290	3,255	3,290	83,900	3,290
2016-03-18	3,280	3,285	3,230	3,255	37,300	3,255
2016-03-17	3,290	3,310	3,265	3,280	59,400	3,280
2016-03-16	3,285	3,315	3,275	3,285	40,600	3,285
2016-03-15	3,300	3,350	3,285	3,305	43,500	3,305
2016-03-14	3,275	3,325	3,260	3,305	57,100	3,305
2016-03-11	3,215	3,285	3,215	3,275	56,700	3,275
2016-03-10	3,240	3,275	3,230	3,270	49,300	3,270
2016-03-09	3,280	3,280	3,215	3,225	38,700	3,225
2016-03-08	3,325	3,330	3,255	3,305	52,400	3,305
2016-03-07	3,330	3,335	3,300	3,305	37,100	3,305
2016-03-04	3,275	3,350	3,270	3,335	60,800	3,335
2016-03-03	3,245	3,300	3,245	3,300	31,500	3,300
2016-03-02	3,320	3,330	3,245	3,255	46,000	3,255
2016-03-01	3,185	3,265	3,170	3,250	39,100	3,250
2016-02-29	3,285	3,305	3,185	3,185	34,100	3,185
2016-02-26	3,210	3,235	3,180	3,215	27,700	3,215
2016-02-25	3,145	3,195	3,130	3,170	39,400	3,170
2016-02-24	3,070	3,145	3,045	3,090	44,400	3,090
2016-02-23	3,195	3,195	3,090	3,100	41,100	3,100
2016-02-22	3,130	3,180	3,095	3,170	44,700	3,170
2016-02-19	3,190	3,210	3,150	3,155	25,100	3,155
2016-02-18	3,200	3,245	3,175	3,210	56,300	3,210
2016-02-17	3,185	3,220	3,115	3,160	39,300	3,160
2016-02-16	3,200	3,260	3,185	3,185	40,900	3,185
2016-02-15	3,200	3,230	3,120	3,200	62,600	3,200
2016-02-12	3,105	3,155	3,060	3,060	83,300	3,060
2016-02-10	3,345	3,395	3,200	3,245	71,100	3,245
2016-02-09	3,425	3,435	3,310	3,345	51,700	3,345
2016-02-08	3,460	3,575	3,450	3,535	50,800	3,535
2016-02-05	3,600	3,600	3,475	3,510	72,200	3,510
2016-02-04	3,700	3,720	3,605	3,625	42,500	3,625
2016-02-03	3,765	3,765	3,690	3,750	30,900	3,750
2016-02-02	3,840	3,940	3,840	3,875	60,400	3,875
2016-02-01	3,790	3,835	3,760	3,830	34,600	3,830
2016-01-29	3,600	3,745	3,590	3,745	34,200	3,745
2016-01-28	3,570	3,660	3,525	3,605	44,500	3,605
2016-01-27	3,570	3,575	3,460	3,560	32,900	3,560
2016-01-26	3,515	3,565	3,425	3,445	51,800	3,445
2016-01-25	3,495	3,595	3,455	3,535	53,700	3,535
2016-01-22	3,380	3,405	3,270	3,400	30,700	3,400
2016-01-21	3,295	3,365	3,200	3,200	44,400	3,200
2016-01-20	3,395	3,410	3,305	3,310	29,500	3,310
2016-01-19	3,375	3,410	3,345	3,380	21,400	3,380
2016-01-18	3,350	3,400	3,315	3,375	26,400	3,375
2016-01-15	3,470	3,490	3,395	3,415	32,400	3,415
2016-01-14	3,430	3,465	3,370	3,450	45,400	3,450
2016-01-13	3,455	3,495	3,455	3,465	38,600	3,465
2016-01-12	3,535	3,555	3,425	3,430	44,800	3,430
2016-01-08	3,630	3,680	3,550	3,560	32,000	3,560
2016-01-07	3,725	3,730	3,625	3,655	48,900	3,655
2016-01-06	3,715	3,750	3,670	3,705	35,000	3,705
2016-01-05	3,655	3,745	3,655	3,740	24,800	3,740
2016-01-04	3,730	3,760	3,660	3,685	29,900	3,685

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