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 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 1,230 | 1,248 | 1,217.5 | 1,245 | 4,874,200 | 1,245 |
| 2023-06-08 | 1,198 | 1,208.5 | 1,191.5 | 1,199.5 | 2,867,500 | 1,199.50 |
| 2023-06-07 | 1,219.5 | 1,221.5 | 1,196.5 | 1,201 | 3,040,900 | 1,201 |
| 2023-06-06 | 1,188 | 1,216.5 | 1,180.5 | 1,215 | 2,215,600 | 1,215 |
| 2023-06-05 | 1,185 | 1,203 | 1,183.5 | 1,203 | 3,195,100 | 1,203 |
| 2023-06-02 | 1,157 | 1,167 | 1,155 | 1,164 | 2,050,600 | 1,164 |
| 2023-06-01 | 1,152 | 1,164 | 1,145 | 1,157 | 3,014,600 | 1,157 |
| 2023-05-31 | 1,158 | 1,166 | 1,136 | 1,166 | 10,922,000 | 1,166 |
| 2023-05-30 | 1,186 | 1,188 | 1,162 | 1,167 | 1,724,500 | 1,167 |
| 2023-05-29 | 1,184 | 1,188 | 1,175 | 1,186 | 1,880,300 | 1,186 |
| 2023-05-26 | 1,181 | 1,181 | 1,163 | 1,164 | 2,197,900 | 1,164 |
| 2023-05-25 | 1,162 | 1,175 | 1,156 | 1,174 | 2,587,300 | 1,174 |
| 2023-05-24 | 1,178 | 1,178 | 1,157 | 1,165 | 3,737,900 | 1,165 |
| 2023-05-23 | 1,169 | 1,182 | 1,159 | 1,169 | 3,498,700 | 1,169 |
| 2023-05-22 | 1,150 | 1,168 | 1,144 | 1,166 | 4,706,500 | 1,166 |
| 2023-05-19 | 1,102 | 1,139 | 1,101 | 1,134 | 7,520,700 | 1,134 |
| 2023-05-18 | 1,050 | 1,059 | 1,047 | 1,053 | 2,121,900 | 1,053 |
| 2023-05-17 | 1,047 | 1,054 | 1,035 | 1,037 | 1,897,700 | 1,037 |
| 2023-05-16 | 1,052 | 1,055 | 1,043 | 1,047 | 2,422,600 | 1,047 |
| 2023-05-15 | 1,044 | 1,053 | 1,040 | 1,052 | 2,178,700 | 1,052 |
| 2023-05-12 | 1,040 | 1,041 | 1,027 | 1,033 | 3,691,400 | 1,033 |
| 2023-05-11 | 1,029 | 1,045 | 1,025 | 1,031 | 3,390,700 | 1,031 |
| 2023-05-10 | 1,068 | 1,069 | 1,033 | 1,043 | 5,432,200 | 1,043 |
| 2023-05-09 | 1,020 | 1,056 | 1,017 | 1,055 | 11,177,600 | 1,055 |
| 2023-05-08 | 1,138 | 1,146 | 1,127 | 1,132 | 4,709,400 | 1,132 |
| 2023-05-02 | 1,135 | 1,141 | 1,124 | 1,140 | 2,575,600 | 1,140 |
| 2023-05-01 | 1,120 | 1,130 | 1,118 | 1,125 | 1,952,500 | 1,125 |
| 2023-04-28 | 1,098 | 1,121 | 1,097 | 1,121 | 3,401,300 | 1,121 |
| 2023-04-27 | 1,075 | 1,092 | 1,074 | 1,088 | 2,488,000 | 1,088 |
| 2023-04-26 | 1,063 | 1,082 | 1,062 | 1,076 | 2,942,900 | 1,076 |
| 2023-04-25 | 1,065 | 1,072 | 1,061 | 1,064 | 2,336,900 | 1,064 |
| 2023-04-24 | 1,052 | 1,069 | 1,049 | 1,065 | 2,663,100 | 1,065 |
| 2023-04-21 | 1,041 | 1,052 | 1,038 | 1,048 | 2,302,900 | 1,048 |
| 2023-04-20 | 1,033 | 1,046 | 1,032 | 1,044 | 1,952,500 | 1,044 |
| 2023-04-19 | 1,036 | 1,040 | 1,034 | 1,039 | 1,752,100 | 1,039 |
| 2023-04-18 | 1,029 | 1,038 | 1,023 | 1,033 | 1,854,400 | 1,033 |
| 2023-04-17 | 1,015 | 1,024 | 1,010 | 1,023 | 1,441,300 | 1,023 |
| 2023-04-14 | 1,018 | 1,020 | 1,011 | 1,015 | 2,194,300 | 1,015 |
| 2023-04-13 | 1,026 | 1,028 | 1,010 | 1,015 | 3,001,600 | 1,015 |
| 2023-04-12 | 1,021 | 1,032 | 1,020 | 1,030 | 1,679,400 | 1,030 |
| 2023-04-11 | 1,010 | 1,017 | 1,007 | 1,010 | 1,859,500 | 1,010 |
| 2023-04-10 | 1,009 | 1,017 | 1,000 | 1,004 | 1,629,300 | 1,004 |
| 2023-04-07 | 988 | 1,012 | 988 | 1,007 | 2,862,900 | 1,007 |
| 2023-04-06 | 981 | 996 | 979 | 987 | 2,912,000 | 987 |
| 2023-04-05 | 989 | 995 | 980 | 980 | 2,497,500 | 980 |
| 2023-04-04 | 1,009 | 1,011 | 995 | 1,000 | 3,580,700 | 1,000 |
| 2023-04-03 | 1,004 | 1,015 | 1,001 | 1,012 | 2,197,900 | 1,012 |
| 2023-03-31 | 990 | 1,004 | 989 | 991 | 3,120,700 | 991 |
| 2023-03-30 | 983 | 991 | 975 | 979 | 2,051,900 | 979 |
| 2023-03-29 | 989 | 998 | 982 | 998 | 2,243,900 | 998 |
| 2023-03-28 | 989 | 991 | 977 | 980 | 1,505,200 | 980 |
| 2023-03-27 | 982 | 983 | 975 | 982 | 1,569,400 | 982 |
| 2023-03-24 | 972 | 979 | 968 | 975 | 1,606,600 | 975 |
| 2023-03-23 | 970 | 985 | 970 | 982 | 1,621,400 | 982 |
| 2023-03-22 | 980 | 985 | 969 | 981 | 1,570,000 | 981 |
| 2023-03-20 | 963 | 979 | 962 | 965 | 1,942,700 | 965 |
| 2023-03-17 | 979 | 981 | 965 | 968 | 2,283,200 | 968 |
| 2023-03-16 | 954 | 974 | 946 | 970 | 2,508,200 | 970 |
| 2023-03-15 | 979 | 993 | 977 | 984 | 2,644,800 | 984 |
| 2023-03-14 | 1,000 | 1,000 | 964 | 975 | 2,821,900 | 975 |
| 2023-03-13 | 1,038 | 1,042 | 1,019 | 1,022 | 2,395,500 | 1,022 |
| 2023-03-10 | 1,043 | 1,063 | 1,041 | 1,050 | 2,964,900 | 1,050 |
| 2023-03-09 | 1,068 | 1,068 | 1,052 | 1,063 | 3,129,000 | 1,063 |
| 2023-03-08 | 1,068 | 1,079 | 1,057 | 1,058 | 4,585,500 | 1,058 |
| 2023-03-07 | 1,086 | 1,095 | 1,081 | 1,088 | 2,777,700 | 1,088 |
| 2023-03-06 | 1,083 | 1,083 | 1,071 | 1,078 | 1,426,900 | 1,078 |
| 2023-03-03 | 1,062 | 1,083 | 1,057 | 1,073 | 2,337,500 | 1,073 |
| 2023-03-02 | 1,059 | 1,066 | 1,052 | 1,064 | 1,843,300 | 1,064 |
| 2023-03-01 | 1,048 | 1,057 | 1,047 | 1,055 | 1,642,900 | 1,055 |
| 2023-02-28 | 1,068 | 1,069 | 1,053 | 1,058 | 3,487,600 | 1,058 |
| 2023-02-27 | 1,068 | 1,074 | 1,065 | 1,074 | 1,004,700 | 1,074 |
| 2023-02-24 | 1,047 | 1,068 | 1,044 | 1,062 | 1,856,200 | 1,062 |
| 2023-02-22 | 1,074 | 1,074 | 1,037 | 1,042 | 2,500,400 | 1,042 |
| 2023-02-21 | 1,064 | 1,089 | 1,060 | 1,078 | 2,290,100 | 1,078 |
| 2023-02-20 | 1,028 | 1,072 | 1,026 | 1,066 | 2,635,000 | 1,066 |
| 2023-02-17 | 1,023 | 1,034 | 1,021 | 1,031 | 1,688,500 | 1,031 |
| 2023-02-16 | 1,024 | 1,026 | 1,011 | 1,023 | 2,373,900 | 1,023 |
| 2023-02-15 | 1,018 | 1,029 | 1,015 | 1,026 | 1,635,700 | 1,026 |
| 2023-02-14 | 1,015 | 1,015 | 1,004 | 1,010 | 1,346,900 | 1,010 |
| 2023-02-13 | 1,008 | 1,013 | 1,001 | 1,011 | 951,200 | 1,011 |
| 2023-02-10 | 1,026 | 1,029 | 1,008 | 1,012 | 2,097,300 | 1,012 |
| 2023-02-09 | 995 | 1,025 | 994 | 1,023 | 2,538,400 | 1,023 |
| 2023-02-08 | 1,024 | 1,027 | 999 | 1,000 | 2,611,400 | 1,000 |
| 2023-02-07 | 1,010 | 1,018 | 1,000 | 1,008 | 2,057,200 | 1,008 |
| 2023-02-06 | 1,011 | 1,013 | 999 | 1,002 | 1,701,300 | 1,002 |
| 2023-02-03 | 987 | 998 | 985 | 996 | 1,530,900 | 996 |
| 2023-02-02 | 1,013 | 1,013 | 992 | 995 | 1,844,700 | 995 |
| 2023-02-01 | 1,012 | 1,018 | 1,008 | 1,011 | 1,396,000 | 1,011 |
| 2023-01-31 | 1,018 | 1,019 | 1,004 | 1,005 | 1,690,800 | 1,005 |
| 2023-01-30 | 1,014 | 1,016 | 1,007 | 1,013 | 1,404,400 | 1,013 |
| 2023-01-27 | 1,017 | 1,024 | 1,013 | 1,019 | 1,109,400 | 1,019 |
| 2023-01-26 | 1,010 | 1,015 | 1,004 | 1,012 | 1,097,100 | 1,012 |
| 2023-01-25 | 998 | 1,010 | 993 | 1,010 | 1,023,700 | 1,010 |
| 2023-01-24 | 987 | 1,003 | 986 | 999 | 1,521,600 | 999 |
| 2023-01-23 | 979 | 979 | 970 | 979 | 1,058,100 | 979 |
| 2023-01-20 | 960 | 970 | 958 | 969 | 1,208,500 | 969 |
| 2023-01-19 | 971 | 981 | 966 | 966 | 1,201,000 | 966 |
| 2023-01-18 | 967 | 980 | 958 | 978 | 1,393,900 | 978 |
| 2023-01-17 | 955 | 965 | 948 | 962 | 1,342,400 | 962 |
| 2023-01-16 | 949 | 952 | 937 | 940 | 1,605,800 | 940 |
| 2023-01-13 | 970 | 983 | 959 | 960 | 2,439,800 | 960 |
| 2023-01-12 | 987 | 989 | 973 | 973 | 2,085,500 | 973 |
| 2023-01-11 | 982 | 991 | 974 | 990 | 1,502,000 | 990 |
| 2023-01-10 | 985 | 988 | 973 | 974 | 1,987,500 | 974 |
| 2023-01-06 | 978 | 981 | 967 | 979 | 1,728,800 | 979 |
| 2023-01-05 | 979 | 984 | 972 | 978 | 1,616,300 | 978 |
| 2023-01-04 | 991 | 994 | 981 | 988 | 1,583,200 | 988 |
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
