7752 (株)リコーの時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	1,000	1,010	990	1,000	884,000	865.80
1986-12-26	1,010	1,020	1,000	1,020	1,187,000	883.12
1986-12-25	1,050	1,050	1,010	1,030	3,834,999	891.78
1986-12-24	1,010	1,030	1,010	1,030	1,945,000	891.78
1986-12-23	1,020	1,030	1,010	1,010	2,110,000	874.46
1986-12-22	1,050	1,050	1,010	1,010	6,339,999	874.46
1986-12-19	990	1,050	987	1,040	8,723,999	900.43
1986-12-18	999	1,020	980	989	8,328,999	856.28
1986-12-17	960	1,000	955	1,000	6,121,999	865.80
1986-12-16	915	952	915	950	1,385,000	822.51
1986-12-15	915	930	914	925	458,000	800.87
1986-12-12	925	935	925	925	794,000	800.87
1986-12-11	925	934	925	930	710,000	805.20
1986-12-10	921	947	921	935	406,000	809.52
1986-12-09	929	939	929	931	381,000	806.06
1986-12-08	929	940	929	933	285,000	807.79
1986-12-06	929	940	929	939	364,000	812.99
1986-12-05	930	954	930	949	1,122,000	821.65
1986-12-04	905	949	905	940	1,155,000	813.85
1986-12-03	916	930	910	915	832,000	792.21
1986-12-02	911	919	905	906	292,000	784.42
1986-12-01	915	930	915	920	334,000	796.54
1986-11-29	923	923	906	919	239,000	795.67
1986-11-28	930	935	920	920	559,000	796.54
1986-11-27	930	945	921	927	602,000	802.60
1986-11-26	931	943	930	940	474,000	813.85
1986-11-25	955	963	945	955	688,000	826.84
1986-11-22	952	952	937	945	459,000	818.18
1986-11-21	926	937	920	923	670,000	799.13
1986-11-20	921	928	920	920	274,000	796.54
1986-11-19	915	920	905	914	351,000	791.34
1986-11-18	882	921	882	915	446,000	792.21
1986-11-17	895	909	883	886	386,000	767.10
1986-11-14	881	896	881	896	467,000	775.76
1986-11-13	910	915	900	900	383,000	779.22
1986-11-12	906	913	906	910	508,000	787.88
1986-11-11	925	925	915	916	386,000	793.07
1986-11-10	915	929	915	920	623,000	796.54
1986-11-07	911	935	910	915	998,000	792.21
1986-11-06	933	940	915	925	1,175,000	800.87
1986-11-05	969	974	940	948	942,000	820.78
1986-11-04	995	1,010	971	979	1,894,000	847.62
1986-11-01	965	998	961	985	2,775,000	852.81
1986-10-31	950	964	945	955	2,323,000	826.84
1986-10-30	935	953	920	935	1,087,000	809.52
1986-10-29	946	955	925	930	1,788,000	805.20
1986-10-28	968	978	940	950	1,621,000	822.51
1986-10-27	970	985	965	970	1,069,000	839.83
1986-10-25	985	995	968	970	1,885,000	839.83
1986-10-24	992	1,020	981	1,010	11,816,998	874.46
1986-10-23	910	968	903	962	7,771,999	832.90
1986-10-22	930	937	887	900	3,192,000	779.22
1986-10-21	914	933	905	919	4,208,999	795.67
1986-10-20	909	935	895	920	3,996,999	796.54
1986-10-17	914	915	901	915	3,408,999	792.21
1986-10-16	875	905	866	900	3,271,000	779.22
1986-10-15	888	888	855	865	813,000	748.92
1986-10-14	880	887	845	878	2,128,000	760.17
1986-10-13	891	896	860	876	1,670,000	758.44
1986-10-09	875	894	873	893	3,859,999	773.16
1986-10-08	859	872	845	864	3,138,000	748.05
1986-10-07	829	861	828	850	3,036,000	735.93
1986-10-06	820	838	820	825	520,000	714.29
1986-10-04	810	830	801	825	956,000	714.29
1986-10-03	780	809	770	809	412,000	700.43
1986-10-02	770	780	760	775	425,000	671
1986-10-01	761	780	755	770	633,000	666.67
1986-09-30	770	784	765	765	577,000	662.34
1986-09-29	780	790	755	755	421,000	653.68
1986-09-27	791	795	778	786	404,000	680.52
1986-09-26	792	810	785	805	323,000	696.97
1986-09-25	862	862	845	850	1,008,000	681.42
1986-09-24	845	865	845	865	809,000	693.44
1986-09-22	840	845	836	845	486,000	677.41
1986-09-19	850	855	835	840	520,000	673.40
1986-09-18	795	845	795	840	717,000	673.40
1986-09-17	800	805	795	800	750,000	641.33
1986-09-16	810	815	800	805	407,000	645.34
1986-09-12	802	830	802	820	661,000	657.37
1986-09-11	840	851	837	840	1,043,000	673.40
1986-09-10	850	850	845	845	419,000	677.41
1986-09-09	832	850	832	839	757,000	672.60
1986-09-08	854	854	836	840	489,000	673.40
1986-09-06	835	845	831	844	450,000	676.61
1986-09-05	830	839	830	830	1,146,000	665.38
1986-09-04	810	827	810	820	400,000	657.37
1986-09-03	800	815	795	810	357,000	649.35
1986-09-02	805	810	790	800	169,000	641.33
1986-09-01	820	825	810	815	185,000	653.36
1986-08-30	830	830	811	815	144,000	653.36
1986-08-29	835	838	825	829	372,000	664.58
1986-08-28	845	849	835	840	651,000	673.40
1986-08-27	851	851	845	845	670,000	677.41
1986-08-26	871	873	841	841	999,000	674.20
1986-08-25	845	873	840	870	1,378,000	697.45
1986-08-23	825	837	815	835	488,000	669.39
1986-08-22	780	830	779	810	826,000	649.35
1986-08-21	774	788	770	778	591,000	623.70
1986-08-20	766	774	766	768	796,000	615.68
1986-08-19	765	774	765	766	1,108,000	614.08
1986-08-18	770	774	768	770	592,000	617.28
1986-08-15	780	780	770	774	604,000	620.49
1986-08-14	786	790	775	781	836,000	626.10
1986-08-13	786	795	786	786	537,000	630.11
1986-08-12	817	818	801	801	454,000	642.14
1986-08-11	815	820	815	818	437,000	655.76
1986-08-08	815	829	810	815	979,000	653.36
1986-08-07	786	815	786	810	697,000	649.35
1986-08-06	785	800	785	786	515,000	630.11
1986-08-05	781	789	780	781	468,000	626.10
1986-08-04	785	790	783	785	448,000	629.31
1986-08-02	776	795	776	785	205,000	629.31
1986-08-01	780	780	771	772	442,000	618.89
1986-07-31	790	790	780	781	379,000	626.10
1986-07-30	800	805	795	800	634,000	641.33
1986-07-29	815	829	801	805	550,000	645.34
1986-07-28	830	840	820	840	440,000	673.40
1986-07-26	811	830	810	820	282,000	657.37
1986-07-25	795	800	790	791	590,000	634.12
1986-07-24	785	797	785	786	670,000	630.11
1986-07-23	784	794	781	785	735,000	629.31
1986-07-22	775	787	772	785	746,000	629.31
1986-07-21	780	785	753	785	500,000	629.31
1986-07-19	790	793	780	790	472,000	633.32
1986-07-18	801	810	796	799	812,000	640.53
1986-07-17	810	812	803	810	550,000	649.35
1986-07-16	820	820	810	810	933,000	649.35
1986-07-15	820	826	820	820	915,000	657.37
1986-07-14	818	831	815	822	1,436,000	658.97
1986-07-11	815	825	813	825	1,209,000	661.38
1986-07-10	825	830	824	825	682,000	661.38
1986-07-09	835	845	824	824	886,000	660.57
1986-07-08	853	857	850	851	485,000	682.22
1986-07-07	856	865	855	858	449,000	687.83
1986-07-05	853	858	853	855	488,000	685.43
1986-07-04	868	868	851	853	781,000	683.82
1986-07-03	878	883	870	878	634,000	703.86
1986-07-02	895	899	883	883	888,000	707.87
1986-07-01	902	903	896	900	587,000	721.50
1986-06-30	903	908	900	903	155,000	723.91
1986-06-28	902	907	900	902	173,000	723.10
1986-06-27	895	905	895	902	414,000	723.10
1986-06-26	897	908	897	900	325,000	721.50
1986-06-25	898	898	893	895	476,000	717.49
1986-06-24	897	901	895	898	459,000	719.90
1986-06-23	895	908	895	897	343,000	719.10
1986-06-21	896	898	887	890	673,000	713.48
1986-06-20	910	910	895	896	797,000	718.29
1986-06-19	910	912	908	908	766,000	727.91
1986-06-18	911	913	910	910	632,000	729.52
1986-06-17	913	919	911	913	281,000	731.92
1986-06-16	911	919	911	911	133,000	730.32
1986-06-13	924	925	911	913	715,000	731.92
1986-06-12	920	930	920	925	581,000	741.54
1986-06-11	916	925	916	920	652,000	737.53
1986-06-10	920	922	915	918	638,000	735.93
1986-06-09	920	922	920	922	355,000	739.14
1986-06-07	917	920	915	920	200,000	737.53
1986-06-06	913	920	912	919	258,000	736.73
1986-06-05	925	927	910	923	268,000	739.94
1986-06-04	921	940	921	928	122,000	743.95
1986-06-03	936	944	920	921	540,000	738.34
1986-06-02	955	955	945	946	346,000	758.38
1986-05-31	955	955	950	955	517,000	765.59
1986-05-30	930	945	915	945	624,000	757.58
1986-05-29	920	935	917	920	369,000	737.53
1986-05-28	919	925	916	925	404,000	741.54
1986-05-27	938	938	918	918	559,000	735.93
1986-05-26	948	952	938	938	272,000	751.96
1986-05-24	930	938	930	938	208,000	751.96
1986-05-23	925	930	912	921	584,000	738.34
1986-05-22	914	914	908	910	330,000	729.52
1986-05-21	905	915	904	915	408,000	733.53
1986-05-20	907	907	903	903	230,000	723.91
1986-05-19	906	915	906	910	207,000	729.52
1986-05-17	905	906	900	904	239,000	724.71
1986-05-16	907	910	905	910	351,000	729.52
1986-05-15	911	915	908	910	219,000	729.52
1986-05-14	915	925	905	905	695,000	725.51
1986-05-13	905	910	895	905	599,000	725.51
1986-05-12	910	920	905	919	531,000	736.73
1986-05-09	927	940	920	920	1,163,000	737.53
1986-05-08	930	935	926	930	984,000	745.55
1986-05-07	940	947	931	940	726,000	753.57
1986-05-06	960	969	935	950	790,000	761.58
1986-05-02	951	973	951	970	792,000	777.62
1986-05-01	980	990	955	955	2,387,999	765.59
1986-04-30	962	980	960	980	1,532,000	785.63
1986-04-28	970	970	962	963	709,000	772.01
1986-04-26	975	980	968	970	1,464,000	777.62
1986-04-25	952	972	945	970	987,000	777.62
1986-04-24	945	954	945	945	466,000	757.58
1986-04-23	955	963	940	960	421,000	769.60
1986-04-22	950	980	950	958	705,000	768
1986-04-21	965	985	951	951	1,287,000	762.39
1986-04-19	932	964	926	964	791,000	772.81
1986-04-18	930	944	925	942	1,158,000	755.17
1986-04-17	945	945	931	932	361,000	747.15
1986-04-16	935	942	925	935	571,000	749.56
1986-04-15	925	930	910	915	572,000	733.53
1986-04-14	930	930	918	922	276,000	739.14
1986-04-11	919	932	912	927	265,000	743.15
1986-04-10	944	944	920	920	403,000	737.53
1986-04-09	968	970	945	945	925,000	757.58
1986-04-08	948	963	947	958	899,000	768
1986-04-07	955	955	945	950	377,000	761.58
1986-04-05	950	955	942	945	313,000	757.58
1986-04-04	929	968	928	955	2,030,000	765.59
1986-04-03	920	933	913	929	1,254,000	744.75
1986-04-02	875	944	875	910	1,606,000	729.52
1986-04-01	910	910	895	905	499,000	725.51
1986-03-31	921	929	910	915	506,000	733.53
1986-03-29	928	929	910	920	338,000	737.53
1986-03-28	920	930	910	920	1,472,000	737.53
1986-03-27	879	904	875	890	4,421,999	713.48
1986-03-26	875	879	865	879	1,182,000	704.67
1986-03-25	863	880	863	870	811,000	697.45
1986-03-24	866	870	856	856	837,000	686.23
1986-03-22	872	879	863	865	541,000	693.44
1986-03-20	870	882	870	871	686,000	698.25
1986-03-19	866	869	856	860	729,000	689.43
1986-03-18	880	880	855	856	1,378,000	686.23
1986-03-17	906	910	882	883	1,309,000	707.87
1986-03-15	910	915	905	910	1,286,000	729.52
1986-03-14	930	930	910	910	1,754,000	729.52
1986-03-13	945	945	920	930	1,842,000	745.55
1986-03-12	954	960	940	948	1,197,000	759.98
1986-03-11	935	950	934	948	995,000	759.98
1986-03-10	936	940	935	935	437,000	749.56
1986-03-07	952	952	940	941	2,744,999	754.37
1986-03-06	945	949	938	942	735,000	755.17
1986-03-05	925	950	925	938	1,055,000	751.96
1986-03-04	910	925	910	922	499,000	739.14
1986-03-03	905	915	901	901	810,000	722.30
1986-03-01	903	909	903	908	498,000	727.91
1986-02-28	904	907	900	905	1,053,000	725.51
1986-02-27	920	921	900	905	1,433,000	725.51
1986-02-26	942	944	930	930	1,070,000	745.55
1986-02-25	958	958	943	945	325,000	757.58
1986-02-24	937	959	937	948	286,000	759.98
1986-02-22	935	940	930	934	392,000	748.76
1986-02-21	911	935	911	925	871,000	741.54
1986-02-20	925	927	905	910	1,022,000	729.52
1986-02-19	960	962	930	930	1,196,000	745.55
1986-02-18	966	968	950	960	718,000	769.60
1986-02-17	973	979	961	962	670,000	771.20
1986-02-15	970	974	963	970	342,000	777.62
1986-02-14	974	974	959	974	1,067,000	780.82
1986-02-13	956	974	956	973	1,121,000	780.02
1986-02-12	975	979	952	952	2,390,999	763.19
1986-02-10	1,030	1,030	1,010	1,010	1,297,000	809.68
1986-02-07	1,060	1,070	1,050	1,050	568,000	841.75
1986-02-06	1,070	1,080	1,050	1,070	864,000	857.78
1986-02-05	1,080	1,100	1,070	1,070	728,000	857.78
1986-02-04	1,100	1,110	1,080	1,080	378,000	865.80
1986-02-03	1,100	1,120	1,100	1,100	362,000	881.83
1986-02-01	1,110	1,120	1,100	1,100	258,000	881.83
1986-01-31	1,110	1,120	1,100	1,110	458,000	889.85
1986-01-30	1,110	1,110	1,090	1,110	615,000	889.85
1986-01-29	1,140	1,150	1,110	1,130	1,266,000	905.88
1986-01-28	1,140	1,170	1,130	1,130	2,028,000	905.88
1986-01-27	1,060	1,110	1,060	1,100	612,000	881.83
1986-01-25	1,060	1,080	1,060	1,080	331,000	865.80
1986-01-24	1,060	1,080	1,050	1,060	1,210,000	849.77
1986-01-23	1,040	1,070	1,040	1,050	1,004,000	841.75
1986-01-22	1,020	1,050	1,020	1,040	798,000	833.73
1986-01-21	1,040	1,050	1,020	1,020	245,000	817.70
1986-01-20	1,080	1,080	1,050	1,060	214,000	849.77
1986-01-18	1,080	1,090	1,070	1,090	377,000	873.82
1986-01-17	1,080	1,090	1,060	1,080	454,000	865.80
1986-01-16	1,030	1,080	1,020	1,080	1,227,000	865.80
1986-01-14	978	1,020	978	1,010	1,010,000	809.68
1986-01-13	990	999	974	974	1,013,000	780.82
1986-01-10	1,010	1,020	995	1,000	1,325,000	801.67
1986-01-09	1,040	1,050	1,010	1,010	1,597,000	809.68
1986-01-08	1,070	1,080	1,060	1,060	376,000	849.77
1986-01-07	1,070	1,070	1,050	1,070	680,000	857.78
1986-01-06	1,080	1,090	1,070	1,070	388,000	857.78
1986-01-04	1,080	1,090	1,070	1,070	138,000	857.78

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

7752 (株)リコー の時系列データ [1986年度]

7752 (株)リコーの時系列データ [1986年度]