8566 リコーリース(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,075	3,080	3,045	3,070	30,900	3,070
2020-12-29	3,075	3,075	3,040	3,070	37,000	3,070
2020-12-28	3,020	3,055	3,010	3,040	26,300	3,040
2020-12-25	3,015	3,030	3,005	3,030	13,900	3,030
2020-12-24	3,020	3,035	2,997	3,005	21,200	3,005
2020-12-23	2,996	3,010	2,950	3,005	50,600	3,005
2020-12-22	3,025	3,030	2,983	2,996	54,300	2,996
2020-12-21	3,090	3,110	3,040	3,045	30,000	3,045
2020-12-18	3,085	3,115	3,080	3,090	70,000	3,090
2020-12-17	3,075	3,085	3,060	3,085	28,400	3,085
2020-12-16	3,075	3,090	3,060	3,065	23,600	3,065
2020-12-15	3,065	3,080	3,045	3,050	21,000	3,050
2020-12-14	3,055	3,130	3,055	3,060	43,600	3,060
2020-12-11	3,035	3,055	3,020	3,055	28,000	3,055
2020-12-10	3,045	3,075	3,040	3,045	35,200	3,045
2020-12-09	3,020	3,075	3,005	3,060	43,300	3,060
2020-12-08	3,000	3,025	2,985	3,020	36,000	3,020
2020-12-07	3,045	3,045	3,000	3,005	23,400	3,005
2020-12-04	2,994	3,015	2,981	3,005	38,100	3,005
2020-12-03	2,954	2,999	2,936	2,981	59,000	2,981
2020-12-02	2,955	2,970	2,928	2,942	67,100	2,942
2020-12-01	2,920	2,948	2,910	2,923	56,400	2,923
2020-11-30	2,965	2,965	2,901	2,901	68,100	2,901
2020-11-27	2,955	2,993	2,944	2,978	64,200	2,978
2020-11-26	2,919	2,955	2,900	2,951	54,100	2,951
2020-11-25	2,996	2,996	2,926	2,929	53,700	2,929
2020-11-24	2,961	2,986	2,945	2,946	58,300	2,946
2020-11-20	2,910	2,949	2,886	2,941	55,700	2,941
2020-11-19	2,980	2,980	2,912	2,923	49,500	2,923
2020-11-18	3,025	3,025	2,987	2,988	31,800	2,988
2020-11-17	3,015	3,040	2,988	3,025	53,700	3,025
2020-11-16	2,960	3,015	2,950	2,982	53,000	2,982
2020-11-13	2,958	2,958	2,899	2,929	36,500	2,929
2020-11-12	3,015	3,015	2,928	2,962	71,100	2,962
2020-11-11	3,020	3,065	2,980	3,030	70,800	3,030
2020-11-10	2,990	3,030	2,919	2,959	95,100	2,959
2020-11-09	2,942	2,946	2,911	2,944	43,600	2,944
2020-11-06	2,908	2,946	2,884	2,907	58,700	2,907
2020-11-05	2,851	2,925	2,810	2,908	114,400	2,908
2020-11-04	2,883	2,893	2,857	2,857	59,400	2,857
2020-11-02	2,797	2,842	2,795	2,831	57,400	2,831
2020-10-30	2,864	2,864	2,780	2,794	52,500	2,794
2020-10-29	2,835	2,903	2,798	2,873	75,700	2,873
2020-10-28	2,812	2,873	2,790	2,843	88,200	2,843
2020-10-27	2,820	2,826	2,783	2,817	41,300	2,817
2020-10-26	2,843	2,864	2,812	2,824	34,900	2,824
2020-10-23	2,829	2,850	2,807	2,822	30,300	2,822
2020-10-22	2,818	2,819	2,801	2,813	37,400	2,813
2020-10-21	2,789	2,826	2,789	2,823	30,100	2,823
2020-10-20	2,813	2,814	2,766	2,771	26,600	2,771
2020-10-19	2,799	2,827	2,799	2,812	31,400	2,812
2020-10-16	2,791	2,796	2,767	2,781	22,200	2,781
2020-10-15	2,801	2,810	2,774	2,790	42,800	2,790
2020-10-14	2,855	2,855	2,805	2,810	44,200	2,810
2020-10-13	2,879	2,894	2,850	2,851	29,000	2,851
2020-10-12	2,860	2,871	2,832	2,869	32,700	2,869
2020-10-09	2,859	2,859	2,820	2,851	42,100	2,851
2020-10-08	2,874	2,884	2,847	2,850	32,100	2,850
2020-10-07	2,874	2,878	2,828	2,859	29,600	2,859
2020-10-06	2,864	2,877	2,832	2,864	45,800	2,864
2020-10-05	2,823	2,880	2,823	2,860	47,000	2,860
2020-10-02	2,861	2,874	2,762	2,769	70,900	2,769
2020-09-30	2,858	2,882	2,842	2,842	88,200	2,842
2020-09-29	2,870	2,883	2,845	2,863	101,700	2,863
2020-09-28	2,913	2,923	2,859	2,915	123,900	2,915
2020-09-25	2,887	2,911	2,857	2,905	78,400	2,905
2020-09-24	2,854	2,880	2,826	2,862	71,400	2,862
2020-09-23	2,845	2,864	2,811	2,854	58,600	2,854
2020-09-18	2,842	2,886	2,841	2,880	70,400	2,880
2020-09-17	2,823	2,842	2,805	2,834	45,400	2,834
2020-09-16	2,820	2,820	2,794	2,804	62,600	2,804
2020-09-15	2,847	2,847	2,798	2,824	50,500	2,824
2020-09-14	2,782	2,845	2,782	2,815	62,800	2,815
2020-09-11	2,713	2,779	2,705	2,751	109,100	2,751
2020-09-10	2,715	2,757	2,705	2,753	66,900	2,753
2020-09-09	2,711	2,715	2,693	2,704	100,400	2,704
2020-09-08	2,726	2,742	2,703	2,725	70,800	2,725
2020-09-07	2,712	2,736	2,695	2,726	69,900	2,726
2020-09-04	2,698	2,723	2,671	2,715	78,500	2,715
2020-09-03	2,740	2,760	2,709	2,715	53,000	2,715
2020-09-02	2,738	2,738	2,701	2,717	50,900	2,717
2020-09-01	2,720	2,728	2,704	2,723	47,800	2,723
2020-08-31	2,739	2,763	2,710	2,710	81,700	2,710
2020-08-28	2,737	2,760	2,690	2,712	126,100	2,712
2020-08-27	2,785	2,786	2,715	2,718	67,800	2,718
2020-08-26	2,794	2,805	2,760	2,764	38,500	2,764
2020-08-25	2,776	2,804	2,770	2,784	65,100	2,784
2020-08-24	2,767	2,767	2,728	2,735	58,800	2,735
2020-08-21	2,777	2,806	2,753	2,753	49,700	2,753
2020-08-20	2,771	2,791	2,763	2,768	58,200	2,768
2020-08-19	2,771	2,810	2,771	2,788	46,200	2,788
2020-08-18	2,811	2,832	2,777	2,809	53,600	2,809
2020-08-17	2,839	2,852	2,822	2,839	43,200	2,839
2020-08-14	2,850	2,858	2,828	2,854	42,600	2,854
2020-08-13	2,860	2,875	2,822	2,862	65,500	2,862
2020-08-12	2,813	2,873	2,813	2,852	71,200	2,852
2020-08-11	2,752	2,822	2,752	2,804	55,400	2,804
2020-08-07	2,744	2,779	2,731	2,751	45,000	2,751
2020-08-06	2,756	2,792	2,751	2,765	39,000	2,765
2020-08-05	2,738	2,782	2,725	2,773	50,800	2,773
2020-08-04	2,763	2,834	2,736	2,754	64,300	2,754
2020-08-03	2,694	2,752	2,691	2,731	44,400	2,731
2020-07-31	2,730	2,730	2,636	2,658	115,400	2,658
2020-07-30	2,809	2,835	2,767	2,777	66,700	2,777
2020-07-29	2,928	2,928	2,796	2,812	132,200	2,812
2020-07-28	2,908	2,972	2,885	2,928	127,300	2,928
2020-07-27	2,950	2,953	2,888	2,907	80,200	2,907
2020-07-22	2,994	2,994	2,953	2,953	46,100	2,953
2020-07-21	2,977	2,982	2,961	2,976	44,800	2,976
2020-07-20	2,970	2,994	2,951	2,977	29,600	2,977
2020-07-17	2,989	3,005	2,943	2,964	35,600	2,964
2020-07-16	2,947	2,976	2,947	2,968	37,600	2,968
2020-07-15	2,934	2,946	2,922	2,944	53,900	2,944
2020-07-14	2,957	2,964	2,917	2,929	44,900	2,929
2020-07-13	2,961	2,978	2,915	2,963	48,800	2,963
2020-07-10	2,981	2,981	2,910	2,910	65,400	2,910
2020-07-09	3,000	3,010	2,979	2,979	32,600	2,979
2020-07-08	3,025	3,050	2,983	2,983	35,200	2,983
2020-07-07	3,085	3,085	3,030	3,055	26,300	3,055
2020-07-06	3,005	3,070	3,005	3,065	32,300	3,065
2020-07-03	2,993	3,005	2,959	2,999	44,400	2,999
2020-07-02	2,987	3,005	2,955	2,972	34,400	2,972
2020-07-01	2,965	2,997	2,952	2,952	45,600	2,952
2020-06-30	3,000	3,025	2,963	2,963	41,800	2,963
2020-06-29	3,025	3,025	2,955	2,986	76,400	2,986
2020-06-26	3,070	3,100	3,025	3,030	45,000	3,030
2020-06-25	3,040	3,045	3,010	3,010	34,400	3,010
2020-06-24	3,100	3,100	3,055	3,060	30,900	3,060
2020-06-23	3,090	3,120	3,055	3,100	27,700	3,100
2020-06-22	3,065	3,090	3,055	3,065	22,700	3,065
2020-06-19	3,050	3,085	3,020	3,065	27,900	3,065
2020-06-18	3,075	3,080	3,020	3,060	24,800	3,060
2020-06-17	3,100	3,100	3,055	3,080	28,500	3,080
2020-06-16	3,005	3,090	2,998	3,090	61,800	3,090
2020-06-15	3,010	3,020	2,927	2,927	83,400	2,927
2020-06-12	3,020	3,055	2,987	3,010	100,800	3,010
2020-06-11	3,160	3,205	3,115	3,160	69,700	3,160
2020-06-10	3,225	3,225	3,175	3,190	39,300	3,190
2020-06-09	3,265	3,265	3,175	3,205	53,100	3,205
2020-06-08	3,140	3,200	3,125	3,200	52,000	3,200
2020-06-05	3,115	3,120	3,035	3,085	39,500	3,085
2020-06-04	3,175	3,175	3,045	3,080	85,300	3,080
2020-06-03	3,215	3,220	3,120	3,130	56,800	3,130
2020-06-02	3,135	3,180	3,115	3,160	33,200	3,160
2020-06-01	3,135	3,145	3,080	3,115	32,400	3,115
2020-05-29	3,190	3,220	3,135	3,135	55,900	3,135
2020-05-28	3,225	3,265	3,190	3,235	51,100	3,235
2020-05-27	3,190	3,190	3,125	3,175	45,500	3,175
2020-05-26	3,100	3,180	3,090	3,175	45,700	3,175
2020-05-25	2,995	3,055	2,989	3,050	28,200	3,050
2020-05-22	2,977	2,988	2,940	2,964	48,400	2,964
2020-05-21	2,995	3,005	2,939	2,976	30,100	2,976
2020-05-20	2,962	2,981	2,937	2,972	31,300	2,972
2020-05-19	2,921	2,969	2,890	2,962	61,600	2,962
2020-05-18	2,856	2,877	2,834	2,866	36,100	2,866
2020-05-15	2,888	2,888	2,791	2,846	67,800	2,846
2020-05-14	2,917	2,917	2,840	2,840	69,800	2,840
2020-05-13	2,887	2,932	2,860	2,931	43,600	2,931
2020-05-12	2,967	2,967	2,896	2,903	98,200	2,903
2020-05-11	2,964	3,010	2,863	2,917	157,500	2,917
2020-05-08	2,874	2,963	2,860	2,963	71,000	2,963
2020-05-07	2,828	2,859	2,821	2,832	57,600	2,832
2020-05-01	2,898	2,900	2,810	2,821	59,500	2,821
2020-04-30	2,921	2,944	2,885	2,885	112,900	2,885
2020-04-28	2,866	2,885	2,840	2,885	66,800	2,885
2020-04-27	2,833	2,868	2,822	2,866	46,800	2,866
2020-04-24	2,825	2,830	2,778	2,826	54,200	2,826
2020-04-23	2,765	2,841	2,765	2,841	37,000	2,841
2020-04-22	2,800	2,800	2,732	2,744	46,600	2,744
2020-04-21	2,806	2,822	2,755	2,818	53,300	2,818
2020-04-20	2,831	2,838	2,812	2,813	45,600	2,813
2020-04-17	2,851	2,904	2,818	2,846	45,000	2,846
2020-04-16	2,799	2,832	2,765	2,830	43,800	2,830
2020-04-15	2,851	2,851	2,789	2,799	60,200	2,799
2020-04-14	2,775	2,830	2,769	2,821	60,700	2,821
2020-04-13	2,810	2,823	2,774	2,802	58,400	2,802
2020-04-10	2,773	2,817	2,747	2,799	92,500	2,799
2020-04-09	2,815	2,815	2,746	2,772	71,900	2,772
2020-04-08	2,784	2,800	2,697	2,768	85,500	2,768
2020-04-07	2,785	2,824	2,703	2,776	83,000	2,776
2020-04-06	2,639	2,766	2,617	2,735	80,400	2,735
2020-04-03	2,760	2,772	2,670	2,683	67,700	2,683
2020-04-02	2,720	2,780	2,682	2,710	79,900	2,710
2020-04-01	2,840	2,894	2,730	2,755	69,000	2,755
2020-03-31	2,900	2,940	2,833	2,843	96,000	2,843
2020-03-30	2,945	2,957	2,750	2,934	332,700	2,934
2020-03-27	3,005	3,105	3,005	3,060	459,900	3,060
2020-03-26	2,980	3,015	2,904	2,987	178,400	2,987
2020-03-25	2,998	3,025	2,907	2,994	176,800	2,994
2020-03-24	2,662	2,789	2,662	2,774	183,700	2,774
2020-03-23	2,543	2,670	2,530	2,645	236,900	2,645
2020-03-19	2,575	2,597	2,492	2,552	186,200	2,552
2020-03-18	2,570	2,661	2,530	2,558	216,300	2,558
2020-03-17	2,511	2,646	2,481	2,556	235,300	2,556
2020-03-16	2,551	2,693	2,535	2,583	212,800	2,583
2020-03-13	2,537	2,601	2,423	2,528	235,900	2,528
2020-03-12	2,934	2,953	2,826	2,850	172,600	2,850
2020-03-11	3,045	3,150	3,015	3,020	225,600	3,020
2020-03-10	3,050	3,100	2,963	3,045	411,800	3,045
2020-03-09	3,275	3,305	3,145	3,190	182,900	3,190
2020-03-06	3,445	3,455	3,345	3,400	146,700	3,400
2020-03-05	3,645	3,665	3,555	3,575	107,900	3,575
2020-03-04	3,600	3,690	3,600	3,635	103,500	3,635
2020-03-03	3,845	3,845	3,655	3,655	115,700	3,655
2020-03-02	3,575	3,820	3,575	3,775	168,400	3,775
2020-02-28	3,700	3,810	3,675	3,715	129,400	3,715
2020-02-27	3,905	3,930	3,815	3,840	125,000	3,840
2020-02-26	3,995	3,995	3,945	3,975	88,200	3,975
2020-02-25	4,035	4,115	4,025	4,050	64,200	4,050
2020-02-21	4,200	4,255	4,200	4,245	37,000	4,245
2020-02-20	4,270	4,295	4,215	4,215	33,800	4,215
2020-02-19	4,290	4,330	4,240	4,240	44,200	4,240
2020-02-18	4,330	4,340	4,265	4,290	39,300	4,290
2020-02-17	4,395	4,400	4,345	4,350	29,800	4,350
2020-02-14	4,380	4,425	4,360	4,425	61,700	4,425
2020-02-13	4,305	4,385	4,295	4,370	42,600	4,370
2020-02-12	4,320	4,350	4,305	4,330	35,000	4,330
2020-02-10	4,280	4,365	4,260	4,325	32,200	4,325
2020-02-07	4,290	4,320	4,270	4,295	32,700	4,295
2020-02-06	4,280	4,315	4,260	4,290	67,500	4,290
2020-02-05	4,210	4,220	4,180	4,200	40,100	4,200
2020-02-04	4,025	4,155	4,025	4,155	64,600	4,155
2020-02-03	4,050	4,110	4,010	4,070	53,900	4,070
2020-01-31	4,165	4,165	4,105	4,105	42,500	4,105
2020-01-30	4,165	4,185	4,065	4,130	82,500	4,130
2020-01-29	4,305	4,335	4,090	4,195	128,600	4,195
2020-01-28	4,310	4,365	4,255	4,350	135,900	4,350
2020-01-27	4,370	4,410	4,350	4,380	63,500	4,380
2020-01-24	4,525	4,525	4,430	4,495	59,900	4,495
2020-01-23	4,530	4,585	4,510	4,570	75,600	4,570
2020-01-22	4,430	4,490	4,415	4,475	61,000	4,475
2020-01-21	4,475	4,480	4,425	4,430	55,100	4,430
2020-01-20	4,355	4,455	4,355	4,430	79,600	4,430
2020-01-17	4,235	4,335	4,235	4,335	53,700	4,335
2020-01-16	4,250	4,260	4,230	4,240	32,100	4,240
2020-01-15	4,250	4,250	4,165	4,215	35,500	4,215
2020-01-14	4,280	4,295	4,185	4,220	53,300	4,220
2020-01-10	4,300	4,315	4,250	4,285	44,800	4,285
2020-01-09	4,205	4,285	4,205	4,265	26,200	4,265
2020-01-08	4,230	4,300	4,175	4,225	72,400	4,225
2020-01-07	4,200	4,250	4,195	4,220	53,500	4,220
2020-01-06	4,055	4,140	4,055	4,140	84,100	4,140

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31