7752 (株)リコー の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-031,0361,0521,0271,0421,931,7001,042
2022-09-301,0691,0721,0491,0563,058,7001,056
2022-09-291,0571,0741,0541,0712,491,9001,071
2022-09-281,0551,0631,0401,0462,677,7001,046
2022-09-271,0531,0731,0531,0612,101,5001,061
2022-09-261,0841,0861,0521,0532,252,3001,053
2022-09-221,1071,1091,0951,1002,375,0001,100
2022-09-211,1351,1351,1071,1072,050,3001,107
2022-09-201,1391,1581,1321,1392,008,4001,139
2022-09-161,1161,1451,1141,1395,465,9001,139
2022-09-151,1011,1201,1011,1182,276,1001,118
2022-09-141,1001,1151,0981,0992,681,6001,099
2022-09-131,1271,1371,1171,1261,737,0001,126
2022-09-121,1111,1261,1071,1242,417,3001,124
2022-09-091,0901,1071,0881,0972,719,9001,097
2022-09-081,0611,0861,0611,0832,081,1001,083
2022-09-071,0521,0611,0511,0561,589,8001,056
2022-09-061,0651,0701,0581,0631,568,1001,063
2022-09-051,0731,0791,0701,0721,872,3001,072
2022-09-021,0621,0721,0571,0681,901,2001,068
2022-09-011,0771,0841,0671,0672,247,5001,067
2022-08-311,0851,1041,0831,0974,451,4001,097
2022-08-301,1041,1121,0911,1091,847,5001,109
2022-08-291,0821,0881,0761,0831,824,0001,083
2022-08-261,0981,1071,0951,1001,338,2001,100
2022-08-251,1051,1091,0931,0931,327,3001,093
2022-08-241,0991,1041,0941,1001,807,8001,100
2022-08-231,0991,1001,0891,0901,515,7001,090
2022-08-221,1101,1121,0971,1001,423,4001,100
2022-08-191,1081,1171,1081,1111,790,7001,111
2022-08-181,1121,1131,0881,0901,583,1001,090
2022-08-171,1051,1161,1041,1131,697,5001,113
2022-08-161,0901,0941,0821,0921,286,5001,092
2022-08-151,1201,1211,0951,0971,496,6001,097
2022-08-121,1071,1231,1021,1202,733,9001,120
2022-08-101,0961,1011,0851,0911,532,9001,091
2022-08-091,1111,1211,0921,0931,943,1001,093
2022-08-081,0901,1121,0901,1102,546,3001,110
2022-08-051,0741,0901,0651,0892,831,8001,089
2022-08-041,0901,0931,0581,0646,102,0001,064
2022-08-031,0611,0911,0591,0873,387,7001,087
2022-08-021,0651,0731,0601,0692,575,8001,069
2022-08-011,0671,0781,0651,0722,062,6001,072
2022-07-291,0701,0741,0581,0663,109,5001,066
2022-07-281,0911,0931,0651,0692,619,9001,069
2022-07-271,0541,0681,0521,0673,361,8001,067
2022-07-261,0861,0971,0741,0812,362,5001,081
2022-07-251,0781,0881,0681,0822,847,4001,082
2022-07-221,0891,0961,0731,0902,355,3001,090
2022-07-211,0791,0891,0741,0812,984,4001,081
2022-07-201,0731,0851,0701,0855,475,1001,085
2022-07-191,0481,0631,0471,0562,926,2001,056
2022-07-151,0591,0621,0421,0442,639,8001,044
2022-07-141,0421,0621,0421,0512,879,6001,051
2022-07-131,0331,0481,0331,0402,385,0001,040
2022-07-121,0641,0721,0361,0382,809,0001,038
2022-07-111,0691,0771,0631,0672,457,0001,067
2022-07-081,0301,0561,0251,0423,277,9001,042
2022-07-071,0251,0361,0221,0303,070,8001,030
2022-07-061,0311,0381,0091,0184,909,0001,018
2022-07-051,0391,0521,0381,0482,703,1001,048
2022-07-041,0591,0641,0331,0393,047,2001,039
2022-07-011,0611,0731,0541,0603,505,7001,060
2022-06-301,0761,0831,0581,0613,038,2001,061
2022-06-291,0831,0861,0701,0763,456,9001,076
2022-06-281,0761,0851,0701,0852,425,3001,085
2022-06-271,0751,0761,0591,0671,911,2001,067
2022-06-241,0771,0771,0541,0611,983,4001,061
2022-06-231,0721,0851,0671,0722,323,6001,072
2022-06-221,0911,1001,0711,0782,517,5001,078
2022-06-211,0721,0851,0661,0802,600,9001,080
2022-06-201,0901,0921,0561,0642,849,2001,064
2022-06-171,0801,0951,0671,0786,793,8001,078
2022-06-161,1061,1231,1051,1104,078,6001,110
2022-06-151,1051,1201,1011,1043,934,2001,104
2022-06-141,1191,1371,1111,1293,384,2001,129
2022-06-131,1291,1431,1281,1372,422,0001,137
2022-06-101,1601,1691,1511,1593,024,6001,159
2022-06-091,1781,1881,1701,1762,747,8001,176
2022-06-081,1781,1901,1671,1842,934,4001,184
2022-06-071,1661,1971,1631,1933,885,9001,193
2022-06-061,1591,1821,1551,1723,472,3001,172
2022-06-031,1601,1741,1461,1714,355,2001,171
2022-06-021,1521,1571,1311,1495,036,9001,149
2022-06-011,0981,1281,0951,1184,866,8001,118
2022-05-311,0581,0841,0511,08415,547,6001,084
2022-05-301,0331,0681,0321,0656,043,1001,065
2022-05-271,0301,0391,0261,0313,025,0001,031
2022-05-261,0131,0321,0131,0232,931,9001,023
2022-05-251,0181,0261,0081,0173,178,9001,017
2022-05-241,0461,0481,0131,0183,737,9001,018
2022-05-231,0431,0521,0371,0472,881,5001,047
2022-05-201,0551,0551,0341,0473,275,0001,047
2022-05-191,0251,0551,0241,0543,667,6001,054
2022-05-181,0501,0551,0311,0463,329,9001,046
2022-05-171,0101,0481,0101,0373,634,7001,037
2022-05-161,0211,0309891,0093,539,8001,009
2022-05-131,0081,0349961,0214,817,9001,021
2022-05-121,0291,0631,0131,0185,053,7001,018
2022-05-111,0401,0651,0201,04210,731,9001,042
2022-05-109819969759902,590,500990
2022-05-099859969719922,959,200992
2022-05-069801,0009691,0003,361,4001,000
2022-05-029599799529762,650,000976
2022-04-289459539339512,739,300951
2022-04-279079399079354,443,700935
2022-04-269399419129202,977,500920
2022-04-259269369189303,126,300930
2022-04-229749819399403,970,900940
2022-04-219799999779852,708,500985
2022-04-209901,0069809942,946,700994
2022-04-199629799609772,259,900977
2022-04-189519549339471,859,800947
2022-04-159879949629661,783,000966
2022-04-149709969619922,740,900992
2022-04-139569639519612,232,200961
2022-04-129609779529572,301,700957
2022-04-119609839559672,374,800967
2022-04-089539739479574,188,400957
2022-04-079509679389622,657,900962
2022-04-061,0001,0089749783,144,100978
2022-04-051,0501,0511,0011,0073,817,2001,007
2022-04-041,0551,0661,0471,0532,023,8001,053
2022-04-011,0501,0621,0421,0562,324,0001,056
2022-03-311,0491,0671,0451,0622,817,1001,062
2022-03-301,0621,0731,0461,0641,804,0001,064
2022-03-291,0591,0721,0421,0662,040,9001,066
2022-03-281,0631,0771,0531,0681,250,8001,068
2022-03-251,0731,0751,0491,0641,265,4001,064
2022-03-241,0371,0541,0221,0541,838,8001,054
2022-03-231,0281,0551,0171,0502,698,6001,050
2022-03-221,0361,0441,0201,0322,283,9001,032
2022-03-181,0121,0331,0101,0335,677,0001,033
2022-03-179881,0109831,0062,120,5001,006
2022-03-169659899649821,944,300982
2022-03-159709729569581,671,700958
2022-03-149589859569752,299,700975
2022-03-119419559369454,016,700945
2022-03-109339539219504,274,800950
2022-03-099279509099103,571,500910
2022-03-089779819519574,230,400957
2022-03-079989989429524,330,500952
2022-03-041,0101,0311,0001,0195,831,8001,019
2022-03-039449869439803,735,400980
2022-03-029499599259294,174,000929
2022-03-019879969779771,977,700977
2022-02-289779859679792,735,100979
2022-02-259799899679752,118,700975
2022-02-241,0081,0229729813,102,600981
2022-02-221,0231,0301,0071,0091,865,4001,009
2022-02-211,0321,0521,0261,0481,287,8001,048
2022-02-181,0631,0641,0381,0421,808,6001,042
2022-02-171,0571,0671,0441,0632,034,3001,063
2022-02-161,0641,0661,0481,0572,031,3001,057
2022-02-151,0181,0371,0111,0341,845,8001,034
2022-02-141,0411,0461,0161,0231,738,5001,023
2022-02-101,0611,0651,0391,0512,036,5001,051
2022-02-091,0361,0661,0311,0372,972,9001,037
2022-02-089791,0569781,0534,022,7001,053
2022-02-071,0241,0349459825,625,200982
2022-02-049881,0089831,0043,022,6001,004
2022-02-039971,0059829952,157,400995
2022-02-029769919669852,287,500985
2022-02-019779879689802,200,500980
2022-01-319729809589653,261,100965
2022-01-289779939519792,789,000979
2022-01-271,0031,0149619634,030,000963
2022-01-261,0361,0499949943,545,000994
2022-01-251,0561,0601,0391,0502,109,2001,050
2022-01-241,0581,0671,0491,0601,810,0001,060
2022-01-211,0831,0881,0551,0642,740,2001,064
2022-01-201,0661,1211,0651,1083,492,1001,108
2022-01-191,0701,0831,0611,0653,578,0001,065
2022-01-181,0691,0831,0581,0601,538,4001,060
2022-01-171,0481,0641,0461,0631,752,5001,063
2022-01-141,0611,0651,0511,0532,896,5001,053
2022-01-131,0751,0751,0461,0602,782,5001,060
2022-01-121,0631,0831,0591,0682,183,2001,068
2022-01-111,0681,0731,0581,0702,003,9001,070
2022-01-071,0621,0781,0611,0631,741,6001,063
2022-01-061,0901,0941,0591,0601,788,4001,060
2022-01-051,0971,1051,0811,0912,900,1001,091
2022-01-041,0871,0881,0491,0703,102,7001,070

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