7752 (株)リコー の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 606 | 607 | 600 | 607 | 461,000 | 607 |
| 1992-12-29 | 602 | 608 | 600 | 605 | 532,000 | 605 |
| 1992-12-28 | 616 | 616 | 602 | 603 | 541,000 | 603 |
| 1992-12-25 | 623 | 625 | 616 | 616 | 1,637,000 | 616 |
| 1992-12-24 | 618 | 622 | 615 | 619 | 821,000 | 619 |
| 1992-12-22 | 624 | 626 | 620 | 624 | 1,138,000 | 624 |
| 1992-12-21 | 625 | 627 | 619 | 625 | 1,701,000 | 625 |
| 1992-12-18 | 610 | 618 | 608 | 615 | 2,084,000 | 615 |
| 1992-12-17 | 595 | 609 | 595 | 609 | 1,555,000 | 609 |
| 1992-12-16 | 600 | 615 | 596 | 605 | 1,750,000 | 605 |
| 1992-12-15 | 590 | 602 | 590 | 602 | 709,000 | 602 |
| 1992-12-14 | 587 | 595 | 587 | 594 | 481,000 | 594 |
| 1992-12-11 | 613 | 613 | 592 | 594 | 3,243,000 | 594 |
| 1992-12-10 | 605 | 619 | 603 | 610 | 3,857,000 | 610 |
| 1992-12-09 | 608 | 612 | 600 | 600 | 1,620,000 | 600 |
| 1992-12-08 | 590 | 598 | 587 | 598 | 1,525,000 | 598 |
| 1992-12-07 | 594 | 594 | 585 | 585 | 681,000 | 585 |
| 1992-12-04 | 595 | 595 | 588 | 592 | 646,000 | 592 |
| 1992-12-03 | 597 | 602 | 594 | 596 | 1,100,000 | 596 |
| 1992-12-02 | 590 | 599 | 588 | 599 | 979,000 | 599 |
| 1992-12-01 | 599 | 604 | 590 | 594 | 1,360,000 | 594 |
| 1992-11-30 | 595 | 595 | 585 | 594 | 812,000 | 594 |
| 1992-11-27 | 595 | 598 | 589 | 594 | 1,559,000 | 594 |
| 1992-11-26 | 589 | 604 | 582 | 592 | 2,962,000 | 592 |
| 1992-11-25 | 586 | 594 | 578 | 594 | 1,722,000 | 594 |
| 1992-11-24 | 583 | 592 | 577 | 577 | 1,727,000 | 577 |
| 1992-11-20 | 566 | 584 | 560 | 576 | 1,079,000 | 576 |
| 1992-11-19 | 578 | 580 | 558 | 561 | 1,907,000 | 561 |
| 1992-11-18 | 517 | 570 | 517 | 560 | 2,257,000 | 560 |
| 1992-11-17 | 513 | 521 | 511 | 513 | 1,101,000 | 513 |
| 1992-11-16 | 521 | 521 | 513 | 514 | 460,000 | 514 |
| 1992-11-13 | 535 | 535 | 521 | 521 | 2,145,000 | 521 |
| 1992-11-12 | 544 | 545 | 528 | 535 | 827,000 | 535 |
| 1992-11-11 | 555 | 560 | 540 | 547 | 728,000 | 547 |
| 1992-11-10 | 565 | 567 | 555 | 563 | 792,000 | 563 |
| 1992-11-09 | 567 | 570 | 565 | 565 | 495,000 | 565 |
| 1992-11-06 | 579 | 585 | 576 | 577 | 504,000 | 577 |
| 1992-11-05 | 572 | 584 | 572 | 576 | 384,000 | 576 |
| 1992-11-04 | 575 | 589 | 573 | 589 | 368,000 | 589 |
| 1992-11-02 | 571 | 574 | 565 | 568 | 404,000 | 568 |
| 1992-10-30 | 587 | 587 | 570 | 576 | 442,000 | 576 |
| 1992-10-29 | 585 | 589 | 580 | 580 | 175,000 | 580 |
| 1992-10-28 | 590 | 600 | 585 | 587 | 448,000 | 587 |
| 1992-10-27 | 604 | 612 | 591 | 596 | 868,000 | 596 |
| 1992-10-26 | 585 | 597 | 585 | 596 | 514,000 | 596 |
| 1992-10-23 | 591 | 592 | 577 | 588 | 509,000 | 588 |
| 1992-10-22 | 588 | 598 | 588 | 590 | 1,111,000 | 590 |
| 1992-10-21 | 588 | 597 | 576 | 584 | 802,000 | 584 |
| 1992-10-20 | 593 | 593 | 570 | 588 | 724,000 | 588 |
| 1992-10-19 | 590 | 596 | 570 | 573 | 432,000 | 573 |
| 1992-10-16 | 605 | 610 | 580 | 599 | 705,000 | 599 |
| 1992-10-15 | 600 | 615 | 599 | 615 | 586,000 | 615 |
| 1992-10-14 | 624 | 626 | 606 | 606 | 1,653,000 | 606 |
| 1992-10-13 | 605 | 618 | 601 | 615 | 918,000 | 615 |
| 1992-10-12 | 595 | 605 | 594 | 604 | 508,000 | 604 |
| 1992-10-09 | 595 | 600 | 591 | 594 | 1,832,000 | 594 |
| 1992-10-08 | 590 | 604 | 590 | 598 | 1,607,000 | 598 |
| 1992-10-07 | 570 | 608 | 570 | 595 | 1,704,000 | 595 |
| 1992-10-06 | 553 | 570 | 552 | 570 | 1,512,000 | 570 |
| 1992-10-05 | 563 | 570 | 560 | 563 | 968,000 | 563 |
| 1992-10-02 | 581 | 589 | 575 | 580 | 903,000 | 580 |
| 1992-10-01 | 596 | 604 | 572 | 580 | 1,169,000 | 580 |
| 1992-09-30 | 608 | 614 | 596 | 596 | 1,398,000 | 596 |
| 1992-09-29 | 623 | 625 | 594 | 598 | 1,205,000 | 598 |
| 1992-09-28 | 644 | 645 | 628 | 628 | 691,000 | 628 |
| 1992-09-25 | 636 | 649 | 630 | 644 | 1,561,000 | 644 |
| 1992-09-24 | 647 | 650 | 633 | 635 | 830,000 | 635 |
| 1992-09-22 | 630 | 650 | 630 | 645 | 1,114,000 | 645 |
| 1992-09-21 | 640 | 650 | 640 | 640 | 789,000 | 640 |
| 1992-09-18 | 642 | 650 | 621 | 645 | 2,213,000 | 645 |
| 1992-09-17 | 651 | 664 | 645 | 651 | 1,509,000 | 651 |
| 1992-09-16 | 660 | 665 | 651 | 658 | 1,449,000 | 658 |
| 1992-09-14 | 661 | 674 | 656 | 669 | 1,473,000 | 669 |
| 1992-09-11 | 669 | 677 | 651 | 651 | 2,853,000 | 651 |
| 1992-09-10 | 682 | 696 | 672 | 679 | 2,689,000 | 679 |
| 1992-09-09 | 667 | 684 | 662 | 682 | 2,560,000 | 682 |
| 1992-09-08 | 687 | 698 | 667 | 676 | 3,316,000 | 676 |
| 1992-09-07 | 685 | 701 | 681 | 687 | 2,555,000 | 687 |
| 1992-09-04 | 715 | 724 | 682 | 685 | 9,063,000 | 685 |
| 1992-09-03 | 652 | 708 | 645 | 707 | 11,855,000 | 707 |
| 1992-09-02 | 662 | 669 | 642 | 647 | 3,064,000 | 647 |
| 1992-09-01 | 675 | 682 | 665 | 672 | 3,671,000 | 672 |
| 1992-08-31 | 679 | 695 | 670 | 675 | 5,327,000 | 675 |
| 1992-08-28 | 672 | 728 | 668 | 689 | 17,005,000 | 689 |
| 1992-08-27 | 630 | 690 | 625 | 682 | 13,880,000 | 682 |
| 1992-08-26 | 585 | 605 | 582 | 590 | 3,946,000 | 590 |
| 1992-08-25 | 565 | 618 | 565 | 590 | 5,845,000 | 590 |
| 1992-08-24 | 565 | 591 | 556 | 585 | 3,815,000 | 585 |
| 1992-08-21 | 541 | 565 | 541 | 557 | 2,543,000 | 557 |
| 1992-08-20 | 512 | 550 | 512 | 540 | 1,230,000 | 540 |
| 1992-08-19 | 505 | 520 | 499 | 515 | 818,000 | 515 |
| 1992-08-18 | 520 | 524 | 505 | 505 | 1,055,000 | 505 |
| 1992-08-17 | 520 | 525 | 517 | 520 | 1,362,000 | 520 |
| 1992-08-14 | 500 | 516 | 500 | 510 | 1,799,000 | 510 |
| 1992-08-13 | 497 | 513 | 494 | 505 | 1,089,000 | 505 |
| 1992-08-12 | 494 | 499 | 486 | 492 | 954,000 | 492 |
| 1992-08-11 | 512 | 520 | 499 | 500 | 950,000 | 500 |
| 1992-08-10 | 502 | 516 | 501 | 508 | 863,000 | 508 |
| 1992-08-07 | 537 | 540 | 525 | 526 | 1,011,000 | 526 |
| 1992-08-06 | 550 | 554 | 544 | 544 | 860,000 | 544 |
| 1992-08-05 | 541 | 553 | 541 | 548 | 1,216,000 | 548 |
| 1992-08-04 | 535 | 550 | 531 | 542 | 923,000 | 542 |
| 1992-08-03 | 543 | 548 | 538 | 545 | 489,000 | 545 |
| 1992-07-31 | 531 | 547 | 531 | 538 | 895,000 | 538 |
| 1992-07-30 | 533 | 535 | 520 | 530 | 989,000 | 530 |
| 1992-07-29 | 540 | 542 | 516 | 517 | 780,000 | 517 |
| 1992-07-28 | 523 | 540 | 523 | 530 | 937,000 | 530 |
| 1992-07-27 | 550 | 554 | 530 | 531 | 1,963,000 | 531 |
| 1992-07-24 | 522 | 540 | 520 | 530 | 1,029,000 | 530 |
| 1992-07-23 | 506 | 550 | 505 | 542 | 1,102,000 | 542 |
| 1992-07-22 | 525 | 525 | 501 | 516 | 2,429,000 | 516 |
| 1992-07-21 | 511 | 530 | 510 | 525 | 1,094,000 | 525 |
| 1992-07-20 | 531 | 535 | 507 | 508 | 1,087,000 | 508 |
| 1992-07-17 | 559 | 560 | 551 | 551 | 1,178,000 | 551 |
| 1992-07-16 | 563 | 568 | 555 | 560 | 774,000 | 560 |
| 1992-07-15 | 571 | 578 | 568 | 568 | 1,153,000 | 568 |
| 1992-07-14 | 574 | 581 | 570 | 573 | 1,512,000 | 573 |
| 1992-07-13 | 575 | 583 | 570 | 582 | 4,030,000 | 582 |
| 1992-07-10 | 584 | 585 | 570 | 573 | 4,686,000 | 573 |
| 1992-07-09 | 569 | 585 | 566 | 576 | 6,745,000 | 576 |
| 1992-07-08 | 550 | 566 | 545 | 566 | 1,289,000 | 566 |
| 1992-07-07 | 555 | 561 | 548 | 553 | 1,247,000 | 553 |
| 1992-07-06 | 563 | 568 | 555 | 555 | 1,809,000 | 555 |
| 1992-07-03 | 569 | 580 | 560 | 563 | 7,077,000 | 563 |
| 1992-07-02 | 545 | 571 | 536 | 569 | 9,592,000 | 569 |
| 1992-07-01 | 509 | 540 | 508 | 540 | 2,246,000 | 540 |
| 1992-06-30 | 505 | 514 | 501 | 505 | 1,028,000 | 505 |
| 1992-06-29 | 500 | 505 | 498 | 501 | 547,000 | 501 |
| 1992-06-26 | 519 | 519 | 499 | 501 | 1,265,000 | 501 |
| 1992-06-25 | 513 | 521 | 503 | 519 | 1,136,000 | 519 |
| 1992-06-24 | 510 | 513 | 500 | 503 | 768,000 | 503 |
| 1992-06-23 | 498 | 509 | 495 | 509 | 1,236,000 | 509 |
| 1992-06-22 | 515 | 515 | 493 | 500 | 890,000 | 500 |
| 1992-06-19 | 495 | 508 | 491 | 508 | 1,080,000 | 508 |
| 1992-06-18 | 487 | 504 | 473 | 480 | 1,286,000 | 480 |
| 1992-06-17 | 510 | 514 | 490 | 490 | 1,386,000 | 490 |
| 1992-06-16 | 517 | 527 | 510 | 510 | 1,424,000 | 510 |
| 1992-06-15 | 531 | 532 | 515 | 515 | 1,002,000 | 515 |
| 1992-06-12 | 547 | 549 | 536 | 540 | 3,364,000 | 540 |
| 1992-06-11 | 535 | 550 | 535 | 545 | 3,369,000 | 545 |
| 1992-06-10 | 534 | 541 | 529 | 540 | 3,803,000 | 540 |
| 1992-06-09 | 522 | 537 | 518 | 533 | 1,793,000 | 533 |
| 1992-06-08 | 529 | 529 | 516 | 520 | 889,000 | 520 |
| 1992-06-05 | 527 | 528 | 522 | 525 | 1,191,000 | 525 |
| 1992-06-04 | 530 | 532 | 521 | 525 | 1,393,000 | 525 |
| 1992-06-03 | 521 | 535 | 521 | 529 | 2,666,000 | 529 |
| 1992-06-02 | 521 | 528 | 518 | 521 | 1,944,000 | 521 |
| 1992-06-01 | 525 | 530 | 515 | 515 | 1,070,000 | 515 |
| 1992-05-29 | 526 | 534 | 523 | 529 | 6,957,000 | 529 |
| 1992-05-28 | 500 | 526 | 500 | 526 | 4,547,000 | 526 |
| 1992-05-27 | 505 | 508 | 496 | 499 | 1,537,000 | 499 |
| 1992-05-26 | 503 | 510 | 500 | 501 | 1,609,000 | 501 |
| 1992-05-25 | 495 | 505 | 495 | 504 | 589,000 | 504 |
| 1992-05-22 | 500 | 503 | 485 | 490 | 884,000 | 490 |
| 1992-05-21 | 494 | 510 | 494 | 500 | 1,498,000 | 500 |
| 1992-05-20 | 510 | 510 | 494 | 499 | 1,618,000 | 499 |
| 1992-05-19 | 515 | 519 | 504 | 505 | 2,492,000 | 505 |
| 1992-05-18 | 485 | 506 | 480 | 505 | 2,124,000 | 505 |
| 1992-05-15 | 480 | 490 | 463 | 470 | 789,000 | 470 |
| 1992-05-14 | 488 | 498 | 488 | 490 | 2,102,000 | 490 |
| 1992-05-13 | 460 | 493 | 455 | 493 | 1,962,000 | 493 |
| 1992-05-12 | 470 | 473 | 457 | 457 | 957,000 | 457 |
| 1992-05-11 | 464 | 470 | 461 | 467 | 456,000 | 467 |
| 1992-05-08 | 468 | 474 | 453 | 455 | 712,000 | 455 |
| 1992-05-07 | 450 | 468 | 445 | 468 | 963,000 | 468 |
| 1992-05-06 | 447 | 447 | 440 | 446 | 1,092,000 | 446 |
| 1992-05-01 | 437 | 446 | 435 | 442 | 290,000 | 442 |
| 1992-04-30 | 452 | 455 | 445 | 446 | 498,000 | 446 |
| 1992-04-28 | 458 | 458 | 445 | 450 | 481,000 | 450 |
| 1992-04-27 | 452 | 457 | 442 | 456 | 400,000 | 456 |
| 1992-04-24 | 455 | 455 | 437 | 453 | 686,000 | 453 |
| 1992-04-23 | 435 | 459 | 425 | 450 | 641,000 | 450 |
| 1992-04-22 | 424 | 435 | 420 | 434 | 460,000 | 434 |
| 1992-04-21 | 425 | 442 | 421 | 429 | 482,000 | 429 |
| 1992-04-20 | 431 | 436 | 422 | 434 | 424,000 | 434 |
| 1992-04-17 | 444 | 449 | 432 | 446 | 844,000 | 446 |
| 1992-04-16 | 440 | 459 | 431 | 449 | 1,004,000 | 449 |
| 1992-04-15 | 421 | 439 | 421 | 439 | 1,290,000 | 439 |
| 1992-04-14 | 414 | 418 | 402 | 411 | 864,000 | 411 |
| 1992-04-13 | 430 | 440 | 405 | 414 | 538,000 | 414 |
| 1992-04-10 | 421 | 455 | 419 | 445 | 789,000 | 445 |
| 1992-04-09 | 418 | 429 | 408 | 421 | 676,000 | 421 |
| 1992-04-08 | 410 | 430 | 403 | 429 | 640,000 | 429 |
| 1992-04-07 | 431 | 435 | 415 | 415 | 444,000 | 415 |
| 1992-04-06 | 444 | 444 | 429 | 431 | 371,000 | 431 |
| 1992-04-03 | 440 | 445 | 410 | 445 | 897,000 | 445 |
| 1992-04-02 | 456 | 463 | 422 | 446 | 764,000 | 446 |
| 1992-04-01 | 480 | 480 | 456 | 456 | 688,000 | 456 |
| 1992-03-31 | 491 | 499 | 475 | 488 | 402,000 | 488 |
| 1992-03-30 | 481 | 496 | 470 | 491 | 419,000 | 491 |
| 1992-03-27 | 484 | 487 | 465 | 476 | 323,000 | 476 |
| 1992-03-26 | 499 | 500 | 482 | 489 | 328,000 | 489 |
| 1992-03-25 | 494 | 502 | 482 | 497 | 625,000 | 497 |
| 1992-03-24 | 486 | 489 | 483 | 483 | 201,000 | 483 |
| 1992-03-23 | 490 | 493 | 485 | 486 | 503,000 | 486 |
| 1992-03-19 | 470 | 490 | 466 | 485 | 1,284,000 | 485 |
| 1992-03-18 | 470 | 476 | 455 | 461 | 587,000 | 461 |
| 1992-03-17 | 471 | 493 | 456 | 470 | 684,000 | 470 |
| 1992-03-16 | 488 | 488 | 458 | 467 | 595,000 | 467 |
| 1992-03-13 | 486 | 497 | 486 | 488 | 2,106,000 | 488 |
| 1992-03-12 | 504 | 513 | 501 | 501 | 357,000 | 501 |
| 1992-03-11 | 514 | 515 | 505 | 514 | 334,000 | 514 |
| 1992-03-10 | 510 | 520 | 505 | 519 | 361,000 | 519 |
| 1992-03-09 | 514 | 520 | 503 | 510 | 168,000 | 510 |
| 1992-03-06 | 520 | 520 | 509 | 519 | 580,000 | 519 |
| 1992-03-05 | 539 | 544 | 530 | 539 | 693,000 | 539 |
| 1992-03-04 | 531 | 544 | 529 | 539 | 372,000 | 539 |
| 1992-03-03 | 549 | 549 | 530 | 530 | 451,000 | 530 |
| 1992-03-02 | 552 | 554 | 536 | 549 | 566,000 | 549 |
| 1992-02-28 | 542 | 550 | 542 | 550 | 332,000 | 550 |
| 1992-02-27 | 554 | 555 | 545 | 550 | 287,000 | 550 |
| 1992-02-26 | 549 | 559 | 543 | 556 | 238,000 | 556 |
| 1992-02-25 | 533 | 549 | 533 | 547 | 474,000 | 547 |
| 1992-02-24 | 545 | 550 | 538 | 550 | 401,000 | 550 |
| 1992-02-21 | 560 | 563 | 551 | 563 | 486,000 | 563 |
| 1992-02-20 | 542 | 569 | 535 | 564 | 519,000 | 564 |
| 1992-02-19 | 535 | 539 | 530 | 532 | 654,000 | 532 |
| 1992-02-18 | 560 | 560 | 536 | 536 | 311,000 | 536 |
| 1992-02-17 | 536 | 565 | 531 | 560 | 337,000 | 560 |
| 1992-02-14 | 550 | 550 | 536 | 536 | 668,000 | 536 |
| 1992-02-13 | 548 | 555 | 548 | 551 | 455,000 | 551 |
| 1992-02-12 | 556 | 557 | 545 | 547 | 719,000 | 547 |
| 1992-02-10 | 570 | 575 | 556 | 556 | 668,000 | 556 |
| 1992-02-07 | 583 | 590 | 580 | 580 | 321,000 | 580 |
| 1992-02-06 | 583 | 590 | 580 | 581 | 458,000 | 581 |
| 1992-02-05 | 581 | 586 | 575 | 580 | 728,000 | 580 |
| 1992-02-04 | 590 | 594 | 582 | 591 | 462,000 | 591 |
| 1992-02-03 | 596 | 603 | 591 | 592 | 347,000 | 592 |
| 1992-01-31 | 585 | 599 | 585 | 596 | 714,000 | 596 |
| 1992-01-30 | 576 | 596 | 575 | 583 | 582,000 | 583 |
| 1992-01-29 | 575 | 585 | 570 | 578 | 462,000 | 578 |
| 1992-01-28 | 568 | 575 | 567 | 570 | 821,000 | 570 |
| 1992-01-27 | 574 | 576 | 567 | 568 | 280,000 | 568 |
| 1992-01-24 | 583 | 584 | 568 | 574 | 509,000 | 574 |
| 1992-01-23 | 590 | 595 | 580 | 589 | 665,000 | 589 |
| 1992-01-22 | 565 | 589 | 554 | 589 | 748,000 | 589 |
| 1992-01-21 | 570 | 586 | 553 | 560 | 572,000 | 560 |
| 1992-01-20 | 598 | 598 | 569 | 578 | 539,000 | 578 |
| 1992-01-17 | 590 | 599 | 586 | 598 | 448,000 | 598 |
| 1992-01-16 | 606 | 610 | 586 | 600 | 462,000 | 600 |
| 1992-01-14 | 590 | 599 | 586 | 586 | 415,000 | 586 |
| 1992-01-13 | 592 | 600 | 586 | 600 | 460,000 | 600 |
| 1992-01-10 | 600 | 613 | 592 | 592 | 569,000 | 592 |
| 1992-01-09 | 597 | 619 | 597 | 600 | 575,000 | 600 |
| 1992-01-08 | 615 | 615 | 590 | 596 | 330,000 | 596 |
| 1992-01-07 | 636 | 640 | 610 | 622 | 255,000 | 622 |
| 1992-01-06 | 644 | 650 | 637 | 640 | 507,000 | 640 |
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
