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 |
|---|---|---|---|---|---|---|
| 2022-10-03 | 1,036 | 1,052 | 1,027 | 1,042 | 1,931,700 | 1,042 |
| 2022-09-30 | 1,069 | 1,072 | 1,049 | 1,056 | 3,058,700 | 1,056 |
| 2022-09-29 | 1,057 | 1,074 | 1,054 | 1,071 | 2,491,900 | 1,071 |
| 2022-09-28 | 1,055 | 1,063 | 1,040 | 1,046 | 2,677,700 | 1,046 |
| 2022-09-27 | 1,053 | 1,073 | 1,053 | 1,061 | 2,101,500 | 1,061 |
| 2022-09-26 | 1,084 | 1,086 | 1,052 | 1,053 | 2,252,300 | 1,053 |
| 2022-09-22 | 1,107 | 1,109 | 1,095 | 1,100 | 2,375,000 | 1,100 |
| 2022-09-21 | 1,135 | 1,135 | 1,107 | 1,107 | 2,050,300 | 1,107 |
| 2022-09-20 | 1,139 | 1,158 | 1,132 | 1,139 | 2,008,400 | 1,139 |
| 2022-09-16 | 1,116 | 1,145 | 1,114 | 1,139 | 5,465,900 | 1,139 |
| 2022-09-15 | 1,101 | 1,120 | 1,101 | 1,118 | 2,276,100 | 1,118 |
| 2022-09-14 | 1,100 | 1,115 | 1,098 | 1,099 | 2,681,600 | 1,099 |
| 2022-09-13 | 1,127 | 1,137 | 1,117 | 1,126 | 1,737,000 | 1,126 |
| 2022-09-12 | 1,111 | 1,126 | 1,107 | 1,124 | 2,417,300 | 1,124 |
| 2022-09-09 | 1,090 | 1,107 | 1,088 | 1,097 | 2,719,900 | 1,097 |
| 2022-09-08 | 1,061 | 1,086 | 1,061 | 1,083 | 2,081,100 | 1,083 |
| 2022-09-07 | 1,052 | 1,061 | 1,051 | 1,056 | 1,589,800 | 1,056 |
| 2022-09-06 | 1,065 | 1,070 | 1,058 | 1,063 | 1,568,100 | 1,063 |
| 2022-09-05 | 1,073 | 1,079 | 1,070 | 1,072 | 1,872,300 | 1,072 |
| 2022-09-02 | 1,062 | 1,072 | 1,057 | 1,068 | 1,901,200 | 1,068 |
| 2022-09-01 | 1,077 | 1,084 | 1,067 | 1,067 | 2,247,500 | 1,067 |
| 2022-08-31 | 1,085 | 1,104 | 1,083 | 1,097 | 4,451,400 | 1,097 |
| 2022-08-30 | 1,104 | 1,112 | 1,091 | 1,109 | 1,847,500 | 1,109 |
| 2022-08-29 | 1,082 | 1,088 | 1,076 | 1,083 | 1,824,000 | 1,083 |
| 2022-08-26 | 1,098 | 1,107 | 1,095 | 1,100 | 1,338,200 | 1,100 |
| 2022-08-25 | 1,105 | 1,109 | 1,093 | 1,093 | 1,327,300 | 1,093 |
| 2022-08-24 | 1,099 | 1,104 | 1,094 | 1,100 | 1,807,800 | 1,100 |
| 2022-08-23 | 1,099 | 1,100 | 1,089 | 1,090 | 1,515,700 | 1,090 |
| 2022-08-22 | 1,110 | 1,112 | 1,097 | 1,100 | 1,423,400 | 1,100 |
| 2022-08-19 | 1,108 | 1,117 | 1,108 | 1,111 | 1,790,700 | 1,111 |
| 2022-08-18 | 1,112 | 1,113 | 1,088 | 1,090 | 1,583,100 | 1,090 |
| 2022-08-17 | 1,105 | 1,116 | 1,104 | 1,113 | 1,697,500 | 1,113 |
| 2022-08-16 | 1,090 | 1,094 | 1,082 | 1,092 | 1,286,500 | 1,092 |
| 2022-08-15 | 1,120 | 1,121 | 1,095 | 1,097 | 1,496,600 | 1,097 |
| 2022-08-12 | 1,107 | 1,123 | 1,102 | 1,120 | 2,733,900 | 1,120 |
| 2022-08-10 | 1,096 | 1,101 | 1,085 | 1,091 | 1,532,900 | 1,091 |
| 2022-08-09 | 1,111 | 1,121 | 1,092 | 1,093 | 1,943,100 | 1,093 |
| 2022-08-08 | 1,090 | 1,112 | 1,090 | 1,110 | 2,546,300 | 1,110 |
| 2022-08-05 | 1,074 | 1,090 | 1,065 | 1,089 | 2,831,800 | 1,089 |
| 2022-08-04 | 1,090 | 1,093 | 1,058 | 1,064 | 6,102,000 | 1,064 |
| 2022-08-03 | 1,061 | 1,091 | 1,059 | 1,087 | 3,387,700 | 1,087 |
| 2022-08-02 | 1,065 | 1,073 | 1,060 | 1,069 | 2,575,800 | 1,069 |
| 2022-08-01 | 1,067 | 1,078 | 1,065 | 1,072 | 2,062,600 | 1,072 |
| 2022-07-29 | 1,070 | 1,074 | 1,058 | 1,066 | 3,109,500 | 1,066 |
| 2022-07-28 | 1,091 | 1,093 | 1,065 | 1,069 | 2,619,900 | 1,069 |
| 2022-07-27 | 1,054 | 1,068 | 1,052 | 1,067 | 3,361,800 | 1,067 |
| 2022-07-26 | 1,086 | 1,097 | 1,074 | 1,081 | 2,362,500 | 1,081 |
| 2022-07-25 | 1,078 | 1,088 | 1,068 | 1,082 | 2,847,400 | 1,082 |
| 2022-07-22 | 1,089 | 1,096 | 1,073 | 1,090 | 2,355,300 | 1,090 |
| 2022-07-21 | 1,079 | 1,089 | 1,074 | 1,081 | 2,984,400 | 1,081 |
| 2022-07-20 | 1,073 | 1,085 | 1,070 | 1,085 | 5,475,100 | 1,085 |
| 2022-07-19 | 1,048 | 1,063 | 1,047 | 1,056 | 2,926,200 | 1,056 |
| 2022-07-15 | 1,059 | 1,062 | 1,042 | 1,044 | 2,639,800 | 1,044 |
| 2022-07-14 | 1,042 | 1,062 | 1,042 | 1,051 | 2,879,600 | 1,051 |
| 2022-07-13 | 1,033 | 1,048 | 1,033 | 1,040 | 2,385,000 | 1,040 |
| 2022-07-12 | 1,064 | 1,072 | 1,036 | 1,038 | 2,809,000 | 1,038 |
| 2022-07-11 | 1,069 | 1,077 | 1,063 | 1,067 | 2,457,000 | 1,067 |
| 2022-07-08 | 1,030 | 1,056 | 1,025 | 1,042 | 3,277,900 | 1,042 |
| 2022-07-07 | 1,025 | 1,036 | 1,022 | 1,030 | 3,070,800 | 1,030 |
| 2022-07-06 | 1,031 | 1,038 | 1,009 | 1,018 | 4,909,000 | 1,018 |
| 2022-07-05 | 1,039 | 1,052 | 1,038 | 1,048 | 2,703,100 | 1,048 |
| 2022-07-04 | 1,059 | 1,064 | 1,033 | 1,039 | 3,047,200 | 1,039 |
| 2022-07-01 | 1,061 | 1,073 | 1,054 | 1,060 | 3,505,700 | 1,060 |
| 2022-06-30 | 1,076 | 1,083 | 1,058 | 1,061 | 3,038,200 | 1,061 |
| 2022-06-29 | 1,083 | 1,086 | 1,070 | 1,076 | 3,456,900 | 1,076 |
| 2022-06-28 | 1,076 | 1,085 | 1,070 | 1,085 | 2,425,300 | 1,085 |
| 2022-06-27 | 1,075 | 1,076 | 1,059 | 1,067 | 1,911,200 | 1,067 |
| 2022-06-24 | 1,077 | 1,077 | 1,054 | 1,061 | 1,983,400 | 1,061 |
| 2022-06-23 | 1,072 | 1,085 | 1,067 | 1,072 | 2,323,600 | 1,072 |
| 2022-06-22 | 1,091 | 1,100 | 1,071 | 1,078 | 2,517,500 | 1,078 |
| 2022-06-21 | 1,072 | 1,085 | 1,066 | 1,080 | 2,600,900 | 1,080 |
| 2022-06-20 | 1,090 | 1,092 | 1,056 | 1,064 | 2,849,200 | 1,064 |
| 2022-06-17 | 1,080 | 1,095 | 1,067 | 1,078 | 6,793,800 | 1,078 |
| 2022-06-16 | 1,106 | 1,123 | 1,105 | 1,110 | 4,078,600 | 1,110 |
| 2022-06-15 | 1,105 | 1,120 | 1,101 | 1,104 | 3,934,200 | 1,104 |
| 2022-06-14 | 1,119 | 1,137 | 1,111 | 1,129 | 3,384,200 | 1,129 |
| 2022-06-13 | 1,129 | 1,143 | 1,128 | 1,137 | 2,422,000 | 1,137 |
| 2022-06-10 | 1,160 | 1,169 | 1,151 | 1,159 | 3,024,600 | 1,159 |
| 2022-06-09 | 1,178 | 1,188 | 1,170 | 1,176 | 2,747,800 | 1,176 |
| 2022-06-08 | 1,178 | 1,190 | 1,167 | 1,184 | 2,934,400 | 1,184 |
| 2022-06-07 | 1,166 | 1,197 | 1,163 | 1,193 | 3,885,900 | 1,193 |
| 2022-06-06 | 1,159 | 1,182 | 1,155 | 1,172 | 3,472,300 | 1,172 |
| 2022-06-03 | 1,160 | 1,174 | 1,146 | 1,171 | 4,355,200 | 1,171 |
| 2022-06-02 | 1,152 | 1,157 | 1,131 | 1,149 | 5,036,900 | 1,149 |
| 2022-06-01 | 1,098 | 1,128 | 1,095 | 1,118 | 4,866,800 | 1,118 |
| 2022-05-31 | 1,058 | 1,084 | 1,051 | 1,084 | 15,547,600 | 1,084 |
| 2022-05-30 | 1,033 | 1,068 | 1,032 | 1,065 | 6,043,100 | 1,065 |
| 2022-05-27 | 1,030 | 1,039 | 1,026 | 1,031 | 3,025,000 | 1,031 |
| 2022-05-26 | 1,013 | 1,032 | 1,013 | 1,023 | 2,931,900 | 1,023 |
| 2022-05-25 | 1,018 | 1,026 | 1,008 | 1,017 | 3,178,900 | 1,017 |
| 2022-05-24 | 1,046 | 1,048 | 1,013 | 1,018 | 3,737,900 | 1,018 |
| 2022-05-23 | 1,043 | 1,052 | 1,037 | 1,047 | 2,881,500 | 1,047 |
| 2022-05-20 | 1,055 | 1,055 | 1,034 | 1,047 | 3,275,000 | 1,047 |
| 2022-05-19 | 1,025 | 1,055 | 1,024 | 1,054 | 3,667,600 | 1,054 |
| 2022-05-18 | 1,050 | 1,055 | 1,031 | 1,046 | 3,329,900 | 1,046 |
| 2022-05-17 | 1,010 | 1,048 | 1,010 | 1,037 | 3,634,700 | 1,037 |
| 2022-05-16 | 1,021 | 1,030 | 989 | 1,009 | 3,539,800 | 1,009 |
| 2022-05-13 | 1,008 | 1,034 | 996 | 1,021 | 4,817,900 | 1,021 |
| 2022-05-12 | 1,029 | 1,063 | 1,013 | 1,018 | 5,053,700 | 1,018 |
| 2022-05-11 | 1,040 | 1,065 | 1,020 | 1,042 | 10,731,900 | 1,042 |
| 2022-05-10 | 981 | 996 | 975 | 990 | 2,590,500 | 990 |
| 2022-05-09 | 985 | 996 | 971 | 992 | 2,959,200 | 992 |
| 2022-05-06 | 980 | 1,000 | 969 | 1,000 | 3,361,400 | 1,000 |
| 2022-05-02 | 959 | 979 | 952 | 976 | 2,650,000 | 976 |
| 2022-04-28 | 945 | 953 | 933 | 951 | 2,739,300 | 951 |
| 2022-04-27 | 907 | 939 | 907 | 935 | 4,443,700 | 935 |
| 2022-04-26 | 939 | 941 | 912 | 920 | 2,977,500 | 920 |
| 2022-04-25 | 926 | 936 | 918 | 930 | 3,126,300 | 930 |
| 2022-04-22 | 974 | 981 | 939 | 940 | 3,970,900 | 940 |
| 2022-04-21 | 979 | 999 | 977 | 985 | 2,708,500 | 985 |
| 2022-04-20 | 990 | 1,006 | 980 | 994 | 2,946,700 | 994 |
| 2022-04-19 | 962 | 979 | 960 | 977 | 2,259,900 | 977 |
| 2022-04-18 | 951 | 954 | 933 | 947 | 1,859,800 | 947 |
| 2022-04-15 | 987 | 994 | 962 | 966 | 1,783,000 | 966 |
| 2022-04-14 | 970 | 996 | 961 | 992 | 2,740,900 | 992 |
| 2022-04-13 | 956 | 963 | 951 | 961 | 2,232,200 | 961 |
| 2022-04-12 | 960 | 977 | 952 | 957 | 2,301,700 | 957 |
| 2022-04-11 | 960 | 983 | 955 | 967 | 2,374,800 | 967 |
| 2022-04-08 | 953 | 973 | 947 | 957 | 4,188,400 | 957 |
| 2022-04-07 | 950 | 967 | 938 | 962 | 2,657,900 | 962 |
| 2022-04-06 | 1,000 | 1,008 | 974 | 978 | 3,144,100 | 978 |
| 2022-04-05 | 1,050 | 1,051 | 1,001 | 1,007 | 3,817,200 | 1,007 |
| 2022-04-04 | 1,055 | 1,066 | 1,047 | 1,053 | 2,023,800 | 1,053 |
| 2022-04-01 | 1,050 | 1,062 | 1,042 | 1,056 | 2,324,000 | 1,056 |
| 2022-03-31 | 1,049 | 1,067 | 1,045 | 1,062 | 2,817,100 | 1,062 |
| 2022-03-30 | 1,062 | 1,073 | 1,046 | 1,064 | 1,804,000 | 1,064 |
| 2022-03-29 | 1,059 | 1,072 | 1,042 | 1,066 | 2,040,900 | 1,066 |
| 2022-03-28 | 1,063 | 1,077 | 1,053 | 1,068 | 1,250,800 | 1,068 |
| 2022-03-25 | 1,073 | 1,075 | 1,049 | 1,064 | 1,265,400 | 1,064 |
| 2022-03-24 | 1,037 | 1,054 | 1,022 | 1,054 | 1,838,800 | 1,054 |
| 2022-03-23 | 1,028 | 1,055 | 1,017 | 1,050 | 2,698,600 | 1,050 |
| 2022-03-22 | 1,036 | 1,044 | 1,020 | 1,032 | 2,283,900 | 1,032 |
| 2022-03-18 | 1,012 | 1,033 | 1,010 | 1,033 | 5,677,000 | 1,033 |
| 2022-03-17 | 988 | 1,010 | 983 | 1,006 | 2,120,500 | 1,006 |
| 2022-03-16 | 965 | 989 | 964 | 982 | 1,944,300 | 982 |
| 2022-03-15 | 970 | 972 | 956 | 958 | 1,671,700 | 958 |
| 2022-03-14 | 958 | 985 | 956 | 975 | 2,299,700 | 975 |
| 2022-03-11 | 941 | 955 | 936 | 945 | 4,016,700 | 945 |
| 2022-03-10 | 933 | 953 | 921 | 950 | 4,274,800 | 950 |
| 2022-03-09 | 927 | 950 | 909 | 910 | 3,571,500 | 910 |
| 2022-03-08 | 977 | 981 | 951 | 957 | 4,230,400 | 957 |
| 2022-03-07 | 998 | 998 | 942 | 952 | 4,330,500 | 952 |
| 2022-03-04 | 1,010 | 1,031 | 1,000 | 1,019 | 5,831,800 | 1,019 |
| 2022-03-03 | 944 | 986 | 943 | 980 | 3,735,400 | 980 |
| 2022-03-02 | 949 | 959 | 925 | 929 | 4,174,000 | 929 |
| 2022-03-01 | 987 | 996 | 977 | 977 | 1,977,700 | 977 |
| 2022-02-28 | 977 | 985 | 967 | 979 | 2,735,100 | 979 |
| 2022-02-25 | 979 | 989 | 967 | 975 | 2,118,700 | 975 |
| 2022-02-24 | 1,008 | 1,022 | 972 | 981 | 3,102,600 | 981 |
| 2022-02-22 | 1,023 | 1,030 | 1,007 | 1,009 | 1,865,400 | 1,009 |
| 2022-02-21 | 1,032 | 1,052 | 1,026 | 1,048 | 1,287,800 | 1,048 |
| 2022-02-18 | 1,063 | 1,064 | 1,038 | 1,042 | 1,808,600 | 1,042 |
| 2022-02-17 | 1,057 | 1,067 | 1,044 | 1,063 | 2,034,300 | 1,063 |
| 2022-02-16 | 1,064 | 1,066 | 1,048 | 1,057 | 2,031,300 | 1,057 |
| 2022-02-15 | 1,018 | 1,037 | 1,011 | 1,034 | 1,845,800 | 1,034 |
| 2022-02-14 | 1,041 | 1,046 | 1,016 | 1,023 | 1,738,500 | 1,023 |
| 2022-02-10 | 1,061 | 1,065 | 1,039 | 1,051 | 2,036,500 | 1,051 |
| 2022-02-09 | 1,036 | 1,066 | 1,031 | 1,037 | 2,972,900 | 1,037 |
| 2022-02-08 | 979 | 1,056 | 978 | 1,053 | 4,022,700 | 1,053 |
| 2022-02-07 | 1,024 | 1,034 | 945 | 982 | 5,625,200 | 982 |
| 2022-02-04 | 988 | 1,008 | 983 | 1,004 | 3,022,600 | 1,004 |
| 2022-02-03 | 997 | 1,005 | 982 | 995 | 2,157,400 | 995 |
| 2022-02-02 | 976 | 991 | 966 | 985 | 2,287,500 | 985 |
| 2022-02-01 | 977 | 987 | 968 | 980 | 2,200,500 | 980 |
| 2022-01-31 | 972 | 980 | 958 | 965 | 3,261,100 | 965 |
| 2022-01-28 | 977 | 993 | 951 | 979 | 2,789,000 | 979 |
| 2022-01-27 | 1,003 | 1,014 | 961 | 963 | 4,030,000 | 963 |
| 2022-01-26 | 1,036 | 1,049 | 994 | 994 | 3,545,000 | 994 |
| 2022-01-25 | 1,056 | 1,060 | 1,039 | 1,050 | 2,109,200 | 1,050 |
| 2022-01-24 | 1,058 | 1,067 | 1,049 | 1,060 | 1,810,000 | 1,060 |
| 2022-01-21 | 1,083 | 1,088 | 1,055 | 1,064 | 2,740,200 | 1,064 |
| 2022-01-20 | 1,066 | 1,121 | 1,065 | 1,108 | 3,492,100 | 1,108 |
| 2022-01-19 | 1,070 | 1,083 | 1,061 | 1,065 | 3,578,000 | 1,065 |
| 2022-01-18 | 1,069 | 1,083 | 1,058 | 1,060 | 1,538,400 | 1,060 |
| 2022-01-17 | 1,048 | 1,064 | 1,046 | 1,063 | 1,752,500 | 1,063 |
| 2022-01-14 | 1,061 | 1,065 | 1,051 | 1,053 | 2,896,500 | 1,053 |
| 2022-01-13 | 1,075 | 1,075 | 1,046 | 1,060 | 2,782,500 | 1,060 |
| 2022-01-12 | 1,063 | 1,083 | 1,059 | 1,068 | 2,183,200 | 1,068 |
| 2022-01-11 | 1,068 | 1,073 | 1,058 | 1,070 | 2,003,900 | 1,070 |
| 2022-01-07 | 1,062 | 1,078 | 1,061 | 1,063 | 1,741,600 | 1,063 |
| 2022-01-06 | 1,090 | 1,094 | 1,059 | 1,060 | 1,788,400 | 1,060 |
| 2022-01-05 | 1,097 | 1,105 | 1,081 | 1,091 | 2,900,100 | 1,091 |
| 2022-01-04 | 1,087 | 1,088 | 1,049 | 1,070 | 3,102,700 | 1,070 |
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