7752 (株)リコー の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-091,2301,2481,217.51,2454,874,2001,245
2023-06-081,1981,208.51,191.51,199.52,867,5001,199.50
2023-06-071,219.51,221.51,196.51,2013,040,9001,201
2023-06-061,1881,216.51,180.51,2152,215,6001,215
2023-06-051,1851,2031,183.51,2033,195,1001,203
2023-06-021,1571,1671,1551,1642,050,6001,164
2023-06-011,1521,1641,1451,1573,014,6001,157
2023-05-311,1581,1661,1361,16610,922,0001,166
2023-05-301,1861,1881,1621,1671,724,5001,167
2023-05-291,1841,1881,1751,1861,880,3001,186
2023-05-261,1811,1811,1631,1642,197,9001,164
2023-05-251,1621,1751,1561,1742,587,3001,174
2023-05-241,1781,1781,1571,1653,737,9001,165
2023-05-231,1691,1821,1591,1693,498,7001,169
2023-05-221,1501,1681,1441,1664,706,5001,166
2023-05-191,1021,1391,1011,1347,520,7001,134
2023-05-181,0501,0591,0471,0532,121,9001,053
2023-05-171,0471,0541,0351,0371,897,7001,037
2023-05-161,0521,0551,0431,0472,422,6001,047
2023-05-151,0441,0531,0401,0522,178,7001,052
2023-05-121,0401,0411,0271,0333,691,4001,033
2023-05-111,0291,0451,0251,0313,390,7001,031
2023-05-101,0681,0691,0331,0435,432,2001,043
2023-05-091,0201,0561,0171,05511,177,6001,055
2023-05-081,1381,1461,1271,1324,709,4001,132
2023-05-021,1351,1411,1241,1402,575,6001,140
2023-05-011,1201,1301,1181,1251,952,5001,125
2023-04-281,0981,1211,0971,1213,401,3001,121
2023-04-271,0751,0921,0741,0882,488,0001,088
2023-04-261,0631,0821,0621,0762,942,9001,076
2023-04-251,0651,0721,0611,0642,336,9001,064
2023-04-241,0521,0691,0491,0652,663,1001,065
2023-04-211,0411,0521,0381,0482,302,9001,048
2023-04-201,0331,0461,0321,0441,952,5001,044
2023-04-191,0361,0401,0341,0391,752,1001,039
2023-04-181,0291,0381,0231,0331,854,4001,033
2023-04-171,0151,0241,0101,0231,441,3001,023
2023-04-141,0181,0201,0111,0152,194,3001,015
2023-04-131,0261,0281,0101,0153,001,6001,015
2023-04-121,0211,0321,0201,0301,679,4001,030
2023-04-111,0101,0171,0071,0101,859,5001,010
2023-04-101,0091,0171,0001,0041,629,3001,004
2023-04-079881,0129881,0072,862,9001,007
2023-04-069819969799872,912,000987
2023-04-059899959809802,497,500980
2023-04-041,0091,0119951,0003,580,7001,000
2023-04-031,0041,0151,0011,0122,197,9001,012
2023-03-319901,0049899913,120,700991
2023-03-309839919759792,051,900979
2023-03-299899989829982,243,900998
2023-03-289899919779801,505,200980
2023-03-279829839759821,569,400982
2023-03-249729799689751,606,600975
2023-03-239709859709821,621,400982
2023-03-229809859699811,570,000981
2023-03-209639799629651,942,700965
2023-03-179799819659682,283,200968
2023-03-169549749469702,508,200970
2023-03-159799939779842,644,800984
2023-03-141,0001,0009649752,821,900975
2023-03-131,0381,0421,0191,0222,395,5001,022
2023-03-101,0431,0631,0411,0502,964,9001,050
2023-03-091,0681,0681,0521,0633,129,0001,063
2023-03-081,0681,0791,0571,0584,585,5001,058
2023-03-071,0861,0951,0811,0882,777,7001,088
2023-03-061,0831,0831,0711,0781,426,9001,078
2023-03-031,0621,0831,0571,0732,337,5001,073
2023-03-021,0591,0661,0521,0641,843,3001,064
2023-03-011,0481,0571,0471,0551,642,9001,055
2023-02-281,0681,0691,0531,0583,487,6001,058
2023-02-271,0681,0741,0651,0741,004,7001,074
2023-02-241,0471,0681,0441,0621,856,2001,062
2023-02-221,0741,0741,0371,0422,500,4001,042
2023-02-211,0641,0891,0601,0782,290,1001,078
2023-02-201,0281,0721,0261,0662,635,0001,066
2023-02-171,0231,0341,0211,0311,688,5001,031
2023-02-161,0241,0261,0111,0232,373,9001,023
2023-02-151,0181,0291,0151,0261,635,7001,026
2023-02-141,0151,0151,0041,0101,346,9001,010
2023-02-131,0081,0131,0011,011951,2001,011
2023-02-101,0261,0291,0081,0122,097,3001,012
2023-02-099951,0259941,0232,538,4001,023
2023-02-081,0241,0279991,0002,611,4001,000
2023-02-071,0101,0181,0001,0082,057,2001,008
2023-02-061,0111,0139991,0021,701,3001,002
2023-02-039879989859961,530,900996
2023-02-021,0131,0139929951,844,700995
2023-02-011,0121,0181,0081,0111,396,0001,011
2023-01-311,0181,0191,0041,0051,690,8001,005
2023-01-301,0141,0161,0071,0131,404,4001,013
2023-01-271,0171,0241,0131,0191,109,4001,019
2023-01-261,0101,0151,0041,0121,097,1001,012
2023-01-259981,0109931,0101,023,7001,010
2023-01-249871,0039869991,521,600999
2023-01-239799799709791,058,100979
2023-01-209609709589691,208,500969
2023-01-199719819669661,201,000966
2023-01-189679809589781,393,900978
2023-01-179559659489621,342,400962
2023-01-169499529379401,605,800940
2023-01-139709839599602,439,800960
2023-01-129879899739732,085,500973
2023-01-119829919749901,502,000990
2023-01-109859889739741,987,500974
2023-01-069789819679791,728,800979
2023-01-059799849729781,616,300978
2023-01-049919949819881,583,200988

分割・併合履歴 : [1990-03-27]1株→1.05株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.08株 [1984-03-28]1株→1.08株