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
2022-05-131,0081,0349961,0214,817,9001,021
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