7752 (株)リコー の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 623 | 644 | 622 | 640 | 239,000 | 640 |
| 1991-12-27 | 640 | 643 | 625 | 630 | 451,000 | 630 |
| 1991-12-26 | 630 | 643 | 621 | 630 | 653,000 | 630 |
| 1991-12-25 | 606 | 630 | 598 | 628 | 684,000 | 628 |
| 1991-12-24 | 612 | 612 | 584 | 598 | 436,000 | 598 |
| 1991-12-20 | 585 | 599 | 584 | 584 | 220,000 | 584 |
| 1991-12-19 | 592 | 599 | 585 | 585 | 367,000 | 585 |
| 1991-12-18 | 600 | 608 | 590 | 608 | 286,000 | 608 |
| 1991-12-17 | 605 | 620 | 603 | 608 | 244,000 | 608 |
| 1991-12-16 | 605 | 615 | 590 | 615 | 214,000 | 615 |
| 1991-12-13 | 617 | 617 | 600 | 615 | 1,758,000 | 615 |
| 1991-12-12 | 585 | 597 | 584 | 587 | 690,000 | 587 |
| 1991-12-11 | 580 | 585 | 575 | 584 | 901,000 | 584 |
| 1991-12-10 | 592 | 594 | 580 | 594 | 523,000 | 594 |
| 1991-12-09 | 607 | 610 | 598 | 602 | 252,000 | 602 |
| 1991-12-06 | 618 | 628 | 606 | 617 | 408,000 | 617 |
| 1991-12-05 | 619 | 627 | 610 | 618 | 313,000 | 618 |
| 1991-12-04 | 610 | 629 | 610 | 621 | 663,000 | 621 |
| 1991-12-03 | 605 | 635 | 595 | 618 | 650,000 | 618 |
| 1991-12-02 | 603 | 604 | 590 | 595 | 392,000 | 595 |
| 1991-11-29 | 601 | 610 | 596 | 604 | 264,000 | 604 |
| 1991-11-28 | 607 | 610 | 591 | 591 | 764,000 | 591 |
| 1991-11-27 | 605 | 619 | 595 | 597 | 277,000 | 597 |
| 1991-11-26 | 590 | 614 | 587 | 595 | 662,000 | 595 |
| 1991-11-25 | 586 | 594 | 580 | 590 | 893,000 | 590 |
| 1991-11-22 | 608 | 610 | 600 | 600 | 555,000 | 600 |
| 1991-11-21 | 615 | 615 | 600 | 605 | 993,000 | 605 |
| 1991-11-20 | 605 | 618 | 603 | 605 | 639,000 | 605 |
| 1991-11-19 | 626 | 630 | 611 | 611 | 1,013,000 | 611 |
| 1991-11-18 | 621 | 631 | 611 | 616 | 403,000 | 616 |
| 1991-11-15 | 641 | 643 | 621 | 639 | 620,000 | 639 |
| 1991-11-14 | 654 | 660 | 641 | 641 | 405,000 | 641 |
| 1991-11-13 | 662 | 670 | 660 | 660 | 385,000 | 660 |
| 1991-11-12 | 650 | 660 | 650 | 660 | 241,000 | 660 |
| 1991-11-11 | 653 | 660 | 642 | 650 | 155,000 | 650 |
| 1991-11-08 | 658 | 660 | 650 | 660 | 560,000 | 660 |
| 1991-11-07 | 660 | 670 | 655 | 655 | 359,000 | 655 |
| 1991-11-06 | 664 | 664 | 656 | 656 | 246,000 | 656 |
| 1991-11-05 | 663 | 667 | 656 | 660 | 235,000 | 660 |
| 1991-11-01 | 664 | 664 | 656 | 656 | 522,000 | 656 |
| 1991-10-31 | 661 | 673 | 661 | 670 | 579,000 | 670 |
| 1991-10-30 | 670 | 670 | 658 | 661 | 284,000 | 661 |
| 1991-10-29 | 669 | 674 | 667 | 674 | 364,000 | 674 |
| 1991-10-28 | 667 | 667 | 659 | 661 | 301,000 | 661 |
| 1991-10-25 | 665 | 667 | 661 | 667 | 530,000 | 667 |
| 1991-10-24 | 667 | 670 | 660 | 665 | 786,000 | 665 |
| 1991-10-23 | 656 | 673 | 654 | 667 | 565,000 | 667 |
| 1991-10-22 | 670 | 675 | 654 | 655 | 602,000 | 655 |
| 1991-10-21 | 676 | 676 | 662 | 670 | 479,000 | 670 |
| 1991-10-18 | 659 | 670 | 645 | 670 | 721,000 | 670 |
| 1991-10-17 | 644 | 650 | 639 | 639 | 1,232,000 | 639 |
| 1991-10-16 | 666 | 667 | 643 | 643 | 764,000 | 643 |
| 1991-10-15 | 680 | 680 | 658 | 665 | 369,000 | 665 |
| 1991-10-14 | 662 | 669 | 660 | 660 | 320,000 | 660 |
| 1991-10-11 | 677 | 680 | 661 | 662 | 452,000 | 662 |
| 1991-10-09 | 690 | 700 | 674 | 697 | 757,000 | 697 |
| 1991-10-08 | 680 | 690 | 670 | 680 | 345,000 | 680 |
| 1991-10-07 | 707 | 708 | 680 | 689 | 261,000 | 689 |
| 1991-10-04 | 713 | 718 | 695 | 707 | 614,000 | 707 |
| 1991-10-03 | 722 | 735 | 717 | 733 | 1,354,000 | 733 |
| 1991-10-02 | 703 | 725 | 697 | 725 | 2,340,000 | 725 |
| 1991-10-01 | 688 | 710 | 682 | 703 | 864,000 | 703 |
| 1991-09-30 | 700 | 700 | 678 | 680 | 279,000 | 680 |
| 1991-09-27 | 689 | 700 | 688 | 700 | 820,000 | 700 |
| 1991-09-26 | 675 | 695 | 675 | 690 | 902,000 | 690 |
| 1991-09-25 | 665 | 669 | 656 | 663 | 298,000 | 663 |
| 1991-09-24 | 650 | 650 | 635 | 641 | 560,000 | 641 |
| 1991-09-20 | 640 | 645 | 635 | 635 | 706,000 | 635 |
| 1991-09-19 | 628 | 643 | 628 | 634 | 629,000 | 634 |
| 1991-09-18 | 642 | 645 | 620 | 621 | 871,000 | 621 |
| 1991-09-17 | 638 | 644 | 635 | 644 | 514,000 | 644 |
| 1991-09-13 | 623 | 630 | 622 | 628 | 2,476,000 | 628 |
| 1991-09-12 | 630 | 633 | 621 | 621 | 405,000 | 621 |
| 1991-09-11 | 635 | 639 | 630 | 630 | 282,000 | 630 |
| 1991-09-10 | 637 | 644 | 635 | 635 | 354,000 | 635 |
| 1991-09-09 | 646 | 646 | 636 | 636 | 284,000 | 636 |
| 1991-09-06 | 634 | 650 | 626 | 636 | 585,000 | 636 |
| 1991-09-05 | 630 | 635 | 626 | 626 | 274,000 | 626 |
| 1991-09-04 | 624 | 640 | 620 | 630 | 554,000 | 630 |
| 1991-09-03 | 648 | 648 | 633 | 634 | 367,000 | 634 |
| 1991-09-02 | 620 | 639 | 612 | 632 | 255,000 | 632 |
| 1991-08-30 | 630 | 634 | 623 | 634 | 278,000 | 634 |
| 1991-08-29 | 615 | 623 | 615 | 623 | 130,000 | 623 |
| 1991-08-28 | 614 | 620 | 603 | 605 | 342,000 | 605 |
| 1991-08-27 | 605 | 617 | 601 | 614 | 470,000 | 614 |
| 1991-08-26 | 630 | 630 | 605 | 605 | 518,000 | 605 |
| 1991-08-23 | 635 | 635 | 610 | 610 | 328,000 | 610 |
| 1991-08-22 | 659 | 659 | 635 | 636 | 594,000 | 636 |
| 1991-08-21 | 625 | 645 | 625 | 625 | 500,000 | 625 |
| 1991-08-20 | 601 | 631 | 600 | 619 | 428,000 | 619 |
| 1991-08-19 | 648 | 649 | 599 | 599 | 712,000 | 599 |
| 1991-08-16 | 655 | 660 | 648 | 648 | 556,000 | 648 |
| 1991-08-15 | 665 | 675 | 658 | 658 | 338,000 | 658 |
| 1991-08-14 | 666 | 680 | 661 | 680 | 478,000 | 680 |
| 1991-08-13 | 671 | 681 | 666 | 666 | 424,000 | 666 |
| 1991-08-12 | 691 | 695 | 671 | 671 | 632,000 | 671 |
| 1991-08-09 | 690 | 694 | 688 | 690 | 418,000 | 690 |
| 1991-08-08 | 704 | 704 | 695 | 695 | 301,000 | 695 |
| 1991-08-07 | 705 | 705 | 695 | 703 | 214,000 | 703 |
| 1991-08-06 | 710 | 710 | 695 | 695 | 178,000 | 695 |
| 1991-08-05 | 713 | 716 | 705 | 705 | 166,000 | 705 |
| 1991-08-02 | 715 | 715 | 701 | 712 | 257,000 | 712 |
| 1991-08-01 | 727 | 727 | 705 | 715 | 218,000 | 715 |
| 1991-07-31 | 730 | 733 | 717 | 730 | 1,237,000 | 730 |
| 1991-07-30 | 727 | 732 | 724 | 729 | 475,000 | 729 |
| 1991-07-29 | 730 | 730 | 717 | 717 | 468,000 | 717 |
| 1991-07-26 | 715 | 725 | 700 | 717 | 969,000 | 717 |
| 1991-07-25 | 718 | 719 | 705 | 716 | 769,000 | 716 |
| 1991-07-24 | 690 | 705 | 690 | 701 | 601,000 | 701 |
| 1991-07-23 | 708 | 708 | 683 | 683 | 708,000 | 683 |
| 1991-07-22 | 697 | 710 | 688 | 700 | 383,000 | 700 |
| 1991-07-19 | 714 | 715 | 697 | 697 | 419,000 | 697 |
| 1991-07-18 | 710 | 710 | 675 | 704 | 415,000 | 704 |
| 1991-07-17 | 708 | 711 | 705 | 708 | 406,000 | 708 |
| 1991-07-16 | 721 | 725 | 708 | 708 | 642,000 | 708 |
| 1991-07-15 | 712 | 722 | 712 | 716 | 369,000 | 716 |
| 1991-07-12 | 711 | 717 | 705 | 710 | 371,000 | 710 |
| 1991-07-11 | 703 | 717 | 697 | 717 | 1,173,000 | 717 |
| 1991-07-10 | 689 | 715 | 677 | 705 | 821,000 | 705 |
| 1991-07-09 | 670 | 690 | 655 | 673 | 782,000 | 673 |
| 1991-07-08 | 685 | 700 | 670 | 670 | 484,000 | 670 |
| 1991-07-05 | 686 | 696 | 677 | 677 | 368,000 | 677 |
| 1991-07-04 | 675 | 700 | 670 | 685 | 282,000 | 685 |
| 1991-07-03 | 690 | 695 | 669 | 680 | 1,016,000 | 680 |
| 1991-07-02 | 696 | 708 | 696 | 700 | 989,000 | 700 |
| 1991-07-01 | 694 | 700 | 690 | 696 | 874,000 | 696 |
| 1991-06-28 | 690 | 699 | 681 | 684 | 659,000 | 684 |
| 1991-06-27 | 691 | 699 | 681 | 681 | 497,000 | 681 |
| 1991-06-26 | 705 | 710 | 699 | 699 | 403,000 | 699 |
| 1991-06-25 | 691 | 706 | 690 | 705 | 638,000 | 705 |
| 1991-06-24 | 701 | 708 | 691 | 699 | 391,000 | 699 |
| 1991-06-21 | 712 | 714 | 703 | 710 | 534,000 | 710 |
| 1991-06-20 | 715 | 715 | 705 | 712 | 342,000 | 712 |
| 1991-06-19 | 720 | 724 | 701 | 716 | 583,000 | 716 |
| 1991-06-18 | 722 | 729 | 721 | 725 | 358,000 | 725 |
| 1991-06-17 | 727 | 728 | 722 | 722 | 465,000 | 722 |
| 1991-06-14 | 739 | 739 | 729 | 737 | 2,807,000 | 737 |
| 1991-06-13 | 720 | 737 | 720 | 737 | 447,000 | 737 |
| 1991-06-12 | 730 | 735 | 720 | 720 | 601,000 | 720 |
| 1991-06-11 | 730 | 737 | 723 | 730 | 464,000 | 730 |
| 1991-06-10 | 735 | 738 | 721 | 730 | 234,000 | 730 |
| 1991-06-07 | 747 | 755 | 740 | 741 | 344,000 | 741 |
| 1991-06-06 | 759 | 759 | 741 | 747 | 303,000 | 747 |
| 1991-06-05 | 751 | 760 | 749 | 749 | 175,000 | 749 |
| 1991-06-04 | 768 | 769 | 746 | 760 | 322,000 | 760 |
| 1991-06-03 | 771 | 774 | 765 | 770 | 364,000 | 770 |
| 1991-05-31 | 765 | 774 | 761 | 765 | 412,000 | 765 |
| 1991-05-30 | 750 | 760 | 747 | 760 | 311,000 | 760 |
| 1991-05-29 | 740 | 750 | 735 | 747 | 445,000 | 747 |
| 1991-05-28 | 743 | 745 | 733 | 733 | 298,000 | 733 |
| 1991-05-27 | 750 | 750 | 740 | 743 | 297,000 | 743 |
| 1991-05-24 | 740 | 747 | 736 | 740 | 291,000 | 740 |
| 1991-05-23 | 753 | 753 | 727 | 739 | 322,000 | 739 |
| 1991-05-22 | 745 | 745 | 720 | 735 | 653,000 | 735 |
| 1991-05-21 | 730 | 747 | 726 | 740 | 352,000 | 740 |
| 1991-05-20 | 742 | 745 | 723 | 730 | 418,000 | 730 |
| 1991-05-17 | 760 | 760 | 740 | 742 | 496,000 | 742 |
| 1991-05-16 | 755 | 764 | 744 | 754 | 783,000 | 754 |
| 1991-05-15 | 774 | 774 | 756 | 764 | 678,000 | 764 |
| 1991-05-14 | 779 | 780 | 773 | 774 | 362,000 | 774 |
| 1991-05-13 | 780 | 784 | 767 | 779 | 363,000 | 779 |
| 1991-05-10 | 789 | 790 | 773 | 784 | 448,000 | 784 |
| 1991-05-09 | 779 | 787 | 770 | 779 | 777,000 | 779 |
| 1991-05-08 | 790 | 792 | 768 | 778 | 674,000 | 778 |
| 1991-05-07 | 795 | 798 | 782 | 788 | 545,000 | 788 |
| 1991-05-02 | 770 | 790 | 770 | 789 | 536,000 | 789 |
| 1991-05-01 | 771 | 774 | 763 | 770 | 643,000 | 770 |
| 1991-04-30 | 761 | 767 | 756 | 763 | 776,000 | 763 |
| 1991-04-26 | 763 | 768 | 756 | 760 | 662,000 | 760 |
| 1991-04-25 | 775 | 777 | 751 | 753 | 1,191,000 | 753 |
| 1991-04-24 | 777 | 777 | 773 | 775 | 757,000 | 775 |
| 1991-04-23 | 773 | 780 | 770 | 777 | 1,106,000 | 777 |
| 1991-04-22 | 787 | 790 | 771 | 773 | 641,000 | 773 |
| 1991-04-19 | 786 | 791 | 782 | 782 | 1,008,000 | 782 |
| 1991-04-18 | 795 | 800 | 780 | 796 | 2,111,000 | 796 |
| 1991-04-17 | 773 | 795 | 770 | 785 | 1,719,000 | 785 |
| 1991-04-16 | 780 | 782 | 768 | 773 | 1,057,000 | 773 |
| 1991-04-15 | 785 | 798 | 783 | 783 | 1,148,000 | 783 |
| 1991-04-12 | 803 | 805 | 791 | 793 | 349,000 | 793 |
| 1991-04-11 | 790 | 808 | 781 | 808 | 597,000 | 808 |
| 1991-04-10 | 783 | 788 | 778 | 780 | 619,000 | 780 |
| 1991-04-09 | 802 | 803 | 786 | 793 | 467,000 | 793 |
| 1991-04-08 | 799 | 808 | 795 | 803 | 613,000 | 803 |
| 1991-04-05 | 817 | 817 | 795 | 795 | 658,000 | 795 |
| 1991-04-04 | 798 | 820 | 798 | 820 | 1,790,000 | 820 |
| 1991-04-03 | 799 | 800 | 790 | 798 | 407,000 | 798 |
| 1991-04-02 | 760 | 790 | 760 | 789 | 890,000 | 789 |
| 1991-04-01 | 770 | 778 | 760 | 762 | 465,000 | 762 |
| 1991-03-29 | 766 | 783 | 760 | 780 | 951,000 | 780 |
| 1991-03-28 | 751 | 768 | 751 | 756 | 962,000 | 756 |
| 1991-03-27 | 783 | 784 | 751 | 757 | 1,094,000 | 757 |
| 1991-03-26 | 799 | 799 | 770 | 778 | 743,000 | 778 |
| 1991-03-25 | 795 | 802 | 790 | 802 | 822,000 | 802 |
| 1991-03-22 | 800 | 805 | 791 | 795 | 753,000 | 795 |
| 1991-03-20 | 800 | 809 | 790 | 790 | 1,197,000 | 790 |
| 1991-03-19 | 816 | 820 | 810 | 817 | 1,339,000 | 817 |
| 1991-03-18 | 820 | 834 | 817 | 817 | 1,408,000 | 817 |
| 1991-03-15 | 804 | 828 | 804 | 812 | 1,018,000 | 812 |
| 1991-03-14 | 806 | 814 | 805 | 810 | 620,000 | 810 |
| 1991-03-13 | 810 | 820 | 807 | 812 | 554,000 | 812 |
| 1991-03-12 | 812 | 829 | 808 | 829 | 865,000 | 829 |
| 1991-03-11 | 829 | 829 | 824 | 825 | 433,000 | 825 |
| 1991-03-08 | 834 | 834 | 810 | 829 | 1,833,000 | 829 |
| 1991-03-07 | 837 | 838 | 815 | 824 | 1,054,000 | 824 |
| 1991-03-06 | 831 | 841 | 820 | 840 | 2,862,000 | 840 |
| 1991-03-05 | 793 | 830 | 792 | 825 | 1,287,000 | 825 |
| 1991-03-04 | 790 | 803 | 788 | 793 | 845,000 | 793 |
| 1991-03-01 | 803 | 811 | 791 | 791 | 824,000 | 791 |
| 1991-02-28 | 826 | 827 | 811 | 822 | 1,435,000 | 822 |
| 1991-02-27 | 812 | 824 | 811 | 820 | 659,000 | 820 |
| 1991-02-26 | 832 | 842 | 826 | 827 | 1,842,000 | 827 |
| 1991-02-25 | 802 | 828 | 794 | 828 | 1,175,000 | 828 |
| 1991-02-22 | 810 | 825 | 801 | 810 | 1,103,000 | 810 |
| 1991-02-21 | 810 | 820 | 810 | 820 | 928,000 | 820 |
| 1991-02-20 | 829 | 835 | 812 | 830 | 1,413,000 | 830 |
| 1991-02-19 | 849 | 849 | 830 | 839 | 2,241,000 | 839 |
| 1991-02-18 | 842 | 855 | 835 | 850 | 3,138,000 | 850 |
| 1991-02-15 | 772 | 810 | 771 | 810 | 4,809,000 | 810 |
| 1991-02-14 | 770 | 794 | 770 | 776 | 2,133,000 | 776 |
| 1991-02-13 | 748 | 759 | 746 | 754 | 1,352,000 | 754 |
| 1991-02-12 | 735 | 748 | 735 | 748 | 1,716,000 | 748 |
| 1991-02-08 | 705 | 719 | 703 | 715 | 1,214,000 | 715 |
| 1991-02-07 | 716 | 723 | 697 | 700 | 849,000 | 700 |
| 1991-02-06 | 716 | 717 | 710 | 714 | 672,000 | 714 |
| 1991-02-05 | 696 | 710 | 690 | 710 | 531,000 | 710 |
| 1991-02-04 | 691 | 691 | 681 | 690 | 162,000 | 690 |
| 1991-02-01 | 680 | 685 | 671 | 671 | 525,000 | 671 |
| 1991-01-31 | 692 | 693 | 682 | 685 | 645,000 | 685 |
| 1991-01-30 | 691 | 695 | 682 | 682 | 602,000 | 682 |
| 1991-01-29 | 700 | 700 | 691 | 693 | 139,000 | 693 |
| 1991-01-28 | 699 | 703 | 692 | 699 | 375,000 | 699 |
| 1991-01-25 | 703 | 713 | 699 | 709 | 1,026,000 | 709 |
| 1991-01-24 | 705 | 705 | 690 | 693 | 542,000 | 693 |
| 1991-01-23 | 703 | 705 | 691 | 700 | 583,000 | 700 |
| 1991-01-22 | 705 | 709 | 695 | 706 | 374,000 | 706 |
| 1991-01-21 | 702 | 719 | 700 | 700 | 582,000 | 700 |
| 1991-01-18 | 738 | 740 | 700 | 711 | 1,264,000 | 711 |
| 1991-01-17 | 694 | 725 | 680 | 722 | 969,000 | 722 |
| 1991-01-16 | 695 | 700 | 694 | 694 | 470,000 | 694 |
| 1991-01-14 | 710 | 710 | 702 | 703 | 212,000 | 703 |
| 1991-01-11 | 710 | 719 | 705 | 716 | 353,000 | 716 |
| 1991-01-10 | 699 | 710 | 699 | 710 | 656,000 | 710 |
| 1991-01-09 | 709 | 710 | 701 | 701 | 469,000 | 701 |
| 1991-01-08 | 707 | 714 | 696 | 714 | 643,000 | 714 |
| 1991-01-07 | 710 | 718 | 703 | 707 | 286,000 | 707 |
| 1991-01-04 | 715 | 720 | 700 | 710 | 277,000 | 710 |
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