7752 (株)リコー の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-281,0901,1001,0801,080458,000865.80
1985-12-271,1001,1101,0801,080624,000865.80
1985-12-261,1001,1101,0801,110499,000889.85
1985-12-251,1001,1301,1001,100607,000881.83
1985-12-241,0901,1001,0701,100752,000881.83
1985-12-231,0901,1001,0801,100582,000881.83
1985-12-211,1101,1101,0701,090391,000873.82
1985-12-201,1201,1201,0901,120885,000897.87
1985-12-191,1201,1401,1101,120889,000897.87
1985-12-181,1201,1301,1101,120680,000897.87
1985-12-171,1501,1501,1201,120995,000897.87
1985-12-161,1501,1701,1401,1502,423,999921.92
1985-12-131,1501,1501,1301,1402,991,999913.90
1985-12-121,1501,1601,1101,1403,730,999913.90
1985-12-111,0901,1201,0901,1201,266,000897.87
1985-12-101,1101,1201,0901,090352,000873.82
1985-12-091,1001,1001,0801,100405,000881.83
1985-12-071,1001,1101,0801,100381,000881.83
1985-12-061,1401,1401,0901,1101,227,000889.85
1985-12-051,1101,1301,1001,1201,440,000897.87
1985-12-041,1001,1101,0601,1101,141,000889.85
1985-12-031,1101,1201,1001,100623,000881.83
1985-12-021,1201,1301,1001,110423,000889.85
1985-11-301,1301,1301,1101,130652,000905.88
1985-11-291,1101,1301,1101,130381,000905.88
1985-11-281,1301,1501,1201,1301,218,000905.88
1985-11-271,1301,1401,1001,1301,560,000905.88
1985-11-261,1301,1501,1101,1302,709,999905.88
1985-11-251,1501,1501,1301,1501,575,000921.92
1985-11-221,1601,2001,1501,1607,373,998929.93
1985-11-211,1701,1801,1501,1603,820,999929.93
1985-11-201,1101,1701,1101,1506,576,998921.92
1985-11-191,1101,1301,0901,1201,108,000897.87
1985-11-181,1201,1501,1201,1304,250,999905.88
1985-11-161,0701,1201,0701,1102,481,999889.85
1985-11-151,0401,1001,0401,0801,989,000865.80
1985-11-141,0301,0401,0201,0302,310,999825.72
1985-11-131,0501,0701,0201,050851,000841.75
1985-11-121,0501,0601,0201,0501,365,000841.75
1985-11-111,0701,0801,0501,0501,080,000841.75
1985-11-081,0701,0801,0501,0801,728,000865.80
1985-11-071,0901,0901,0401,0502,044,000841.75
1985-11-061,0901,1201,0801,0903,648,999873.82
1985-11-051,1001,1101,0701,0901,154,000873.82
1985-11-021,1001,1301,0701,1203,830,999897.87
1985-11-011,1001,1101,0601,0902,942,999873.82
1985-10-311,1001,1301,0901,1103,791,999889.85
1985-10-301,0901,1401,0701,1007,019,998881.83
1985-10-291,0801,1101,0601,0808,109,998865.80
1985-10-281,0401,0901,0401,0805,564,999865.80
1985-10-261,0001,0509931,0501,132,000841.75
1985-10-251,0701,0701,0001,0203,942,999817.70
1985-10-241,0101,0601,0001,0509,167,998841.75
1985-10-231,0101,0309919972,392,999799.26
1985-10-229701,0209621,0202,512,999817.70
1985-10-21966985966980448,000785.63
1985-10-19976980961966478,000774.41
1985-10-181,0001,0109819902,218,999793.65
1985-10-171,0101,0309851,0104,585,999809.68
1985-10-169741,0209701,0107,504,998809.68
1985-10-159329759239742,276,999780.82
1985-10-149279359149341,096,000748.76
1985-10-119109299009241,076,000740.74
1985-10-098729148729101,221,000729.52
1985-10-08855875855872416,000699.05
1985-10-07830860830850133,000681.42
1985-10-05845852830836112,000670.19
1985-10-0485185585185146,000682.22
1985-10-03850860850855183,000685.43
1985-10-02845861845860165,000689.43
1985-10-01826850826841186,000674.20
1985-09-3081684081683066,000665.38
1985-09-2881582081582070,000657.37
1985-09-27850850830836151,000670.19
1985-09-26849850849849259,000680.62
1985-09-25873874860864431,000692.64
1985-09-24880880864872204,000699.05
1985-09-21852885850870184,000697.45
1985-09-20850865850850538,000681.42
1985-09-19854855845845342,000677.41
1985-09-18856859850855184,000685.43
1985-09-17868870864866175,000694.24
1985-09-138728828708782,228,999703.86
1985-09-128878958788921,203,000715.09
1985-09-11840894835894857,000716.69
1985-09-10834849834840169,000673.40
1985-09-09814828813828120,000663.78
1985-09-0781282081181398,000651.76
1985-09-06827833813813293,000651.76
1985-09-05824830821830261,000665.38
1985-09-04815834815834115,000668.59
1985-09-03830835812825100,000661.38
1985-09-0282683082583073,000665.38
1985-08-31828830822827110,000662.98
1985-08-3082083082083080,000665.38
1985-08-29830830813813303,000651.76
1985-08-28833837830833131,000667.79
1985-08-2782182982082995,000664.58
1985-08-26829829820820229,000657.37
1985-08-24820830820829108,000664.58
1985-08-23818832818829122,000664.58
1985-08-22820828817828236,000663.78
1985-08-21820820812820458,000657.37
1985-08-20835835811812962,000650.95
1985-08-19820830819828418,000663.78
1985-08-17825825815817234,000654.96
1985-08-16830835810835342,000669.39
1985-08-15856860830835255,000669.39
1985-08-14862872856856177,000686.23
1985-08-1385986085986062,000689.43
1985-08-12880880850856120,000686.23
1985-08-09885885880880192,000705.47
1985-08-08890890880885218,000709.48
1985-08-07880895870890709,000713.48
1985-08-06838900838890469,000713.48
1985-08-0585085084584889,000679.81
1985-08-03846850831850141,000681.42
1985-08-02852860850850511,000681.42
1985-08-01820851820850897,000681.42
1985-07-31792819792810571,000649.35
1985-07-30802805790791568,000634.12
1985-07-29806820806812377,000650.95
1985-07-27800808797803386,000643.74
1985-07-26800805795797572,000638.93
1985-07-258508518088201,379,000657.37
1985-07-24861867860861442,000690.24
1985-07-23875875860861545,000690.24
1985-07-22870875868875169,000701.46
1985-07-20880880870872201,000699.05
1985-07-19880890880881425,000706.27
1985-07-18900905886888539,000711.88
1985-07-17880900880900484,000721.50
1985-07-168748908658701,278,000697.45
1985-07-159009008608751,015,000701.46
1985-07-12910910900909314,000728.72
1985-07-11930930899915511,000733.53
1985-07-10935941928940481,000753.57
1985-07-09945945935945409,000757.58
1985-07-08960960940947372,000759.18
1985-07-06962962960962370,000771.20
1985-07-05959969959960231,000769.60
1985-07-04970974963963374,000772.01
1985-07-039709879709741,127,000780.82
1985-07-02977983962974999,000780.82
1985-07-019799979719712,743,999778.42
1985-06-299709809659701,661,000777.62
1985-06-289459889389805,758,999785.63
1985-06-27939940928935674,000749.56
1985-06-269389489289351,091,000749.56
1985-06-25928945928936910,000750.36
1985-06-24943944933938679,000751.96
1985-06-22933949933948444,000759.98
1985-06-21928937928929725,000744.75
1985-06-20930938925938999,000751.96
1985-06-19928933922933535,000747.96
1985-06-18927929921929329,000744.75
1985-06-17936937927927275,000743.15
1985-06-15935936930936195,000750.36
1985-06-14930940922935256,000749.56
1985-06-13945949934940224,000753.57
1985-06-12955955941950581,000761.58
1985-06-119509649419452,466,999757.58
1985-06-10930954925949585,000760.78
1985-06-07905935905935332,000749.56
1985-06-06905919900911503,000730.32
1985-06-05890909890909425,000728.72
1985-06-04880900870890591,000713.48
1985-06-03910910885885394,000709.48
1985-06-01920925920920315,000737.53
1985-05-31920925920925421,000741.54
1985-05-30926930925930143,000745.55
1985-05-299359539359361,314,000750.36
1985-05-28930945916945512,000757.58
1985-05-27930944925935227,000749.56
1985-05-25920930920930265,000745.55
1985-05-24921930921930391,000745.55
1985-05-23934935917930151,000745.55
1985-05-22951955948954732,000764.79
1985-05-21940960938948829,000759.98
1985-05-20918935910935313,000749.56
1985-05-18896900890900212,000721.50
1985-05-17896908893896600,000718.29
1985-05-16885895880895499,000717.49
1985-05-15910910882887794,000711.08
1985-05-14914920908910273,000729.52
1985-05-13920925917924149,000740.74
1985-05-10925930915929405,000744.75
1985-05-09925927916925610,000741.54
1985-05-08929930920920683,000737.53
1985-05-07925940923930260,000745.55
1985-05-04925929918920519,000737.53
1985-05-02930935925927437,000743.15
1985-05-01946946931935487,000749.56
1985-04-30954954940941552,000754.37
1985-04-279489649459521,736,000763.19
1985-04-269529569409483,214,999759.98
1985-04-259379499269471,363,000759.18
1985-04-249069359009331,501,000747.96
1985-04-23895912885886627,000710.28
1985-04-22890920885885607,000709.48
1985-04-20890890876885319,000709.48
1985-04-19851890850890386,000713.48
1985-04-18875875860860298,000689.43
1985-04-17865873865865182,000693.44
1985-04-16880882861863580,000691.84
1985-04-15891891885885217,000709.48
1985-04-12896897891891559,000714.29
1985-04-11899899895897203,000719.10
1985-04-10900900895895779,000717.49
1985-04-09901905898901451,000722.30
1985-04-08891909891900323,000721.50
1985-04-06890899890890342,000713.48
1985-04-05905908900900448,000721.50
1985-04-04905909900905270,000725.51
1985-04-03890911890911567,000730.32
1985-04-02891894887890108,000713.48
1985-04-0188189088188387,000707.87
1985-03-30887890880880152,000705.47
1985-03-29896896885885375,000709.48
1985-03-28897900896897266,000719.10
1985-03-27904910895895569,000717.49
1985-03-26911918910910292,000729.52
1985-03-25930930915915182,000733.53
1985-03-23928930925930145,000745.55
1985-03-22931934928930503,000745.55
1985-03-20920925915925438,000741.54
1985-03-19910920907920427,000737.53
1985-03-18905910905909170,000728.72
1985-03-16905910903910269,000729.52
1985-03-15905910895900435,000721.50
1985-03-14901905895905790,000725.51
1985-03-13901903900900504,000721.50
1985-03-12903905902902328,000723.10
1985-03-11906910902903226,000723.91
1985-03-08909912896900270,000721.50
1985-03-079259259069121,416,000731.12
1985-03-06920926915925730,000741.54
1985-03-05910920910919472,000736.73
1985-03-04905910900906775,000726.31
1985-03-02910910899905258,000725.51
1985-03-01910915905909449,000728.72
1985-02-28895920893920943,000737.53
1985-02-27916917891893534,000715.89
1985-02-269239259159202,945,999737.53
1985-02-25920920912920340,000737.53
1985-02-2392092192092156,000738.34
1985-02-22926930920930307,000745.55
1985-02-21930930927928264,000743.95
1985-02-20931939930932232,000747.15
1985-02-19945945931935237,000749.56
1985-02-18935940928940299,000753.57
1985-02-16925944923931309,000746.35
1985-02-15900925900923451,000739.94
1985-02-14888900888899493,000720.70
1985-02-13885890884885223,000709.48
1985-02-12890897885885324,000709.48
1985-02-08900900885890778,000713.48
1985-02-07890900888900188,000721.50
1985-02-06885890880890295,000713.48
1985-02-05880895880890541,000713.48
1985-02-04889894885885430,000709.48
1985-02-02895899890899507,000720.70
1985-02-01905905891895503,000717.49
1985-01-318959098959062,011,000726.31
1985-01-30895903885890838,000713.48
1985-01-299009038928951,408,000717.49
1985-01-28890905890904671,000724.71
1985-01-26901910890901545,000722.30
1985-01-25930930910918560,000735.93
1985-01-24948950930936557,000750.36
1985-01-23950952945950380,000761.58
1985-01-22958967955960751,000769.60
1985-01-21945950944950103,000761.58
1985-01-19948948944944154,000756.77
1985-01-18950959944945541,000757.58
1985-01-17970970950951439,000762.39
1985-01-16971975968975547,000781.63
1985-01-14960968954968261,000776.01
1985-01-11974975957967530,000775.21
1985-01-109709739559701,011,000777.62
1985-01-09958959942958550,000768
1985-01-08939945936940208,000753.57
1985-01-07945949935949115,000760.78
1985-01-05954954943945234,000757.58
1985-01-04941960932960155,000769.60

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