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 |
|---|---|---|---|---|---|---|
| 2022-05-13 | 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
