7752 (株)リコー の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 710 | 719 | 702 | 719 | 355,000 | 719 |
| 1993-12-29 | 710 | 716 | 700 | 701 | 984,000 | 701 |
| 1993-12-28 | 714 | 714 | 703 | 710 | 1,055,000 | 710 |
| 1993-12-27 | 699 | 704 | 692 | 694 | 1,383,000 | 694 |
| 1993-12-24 | 698 | 704 | 692 | 693 | 1,120,000 | 693 |
| 1993-12-22 | 708 | 716 | 690 | 696 | 1,378,000 | 696 |
| 1993-12-21 | 700 | 709 | 684 | 692 | 1,153,000 | 692 |
| 1993-12-20 | 712 | 712 | 691 | 691 | 1,263,000 | 691 |
| 1993-12-17 | 727 | 727 | 706 | 710 | 722,000 | 710 |
| 1993-12-16 | 720 | 740 | 712 | 720 | 2,196,000 | 720 |
| 1993-12-15 | 666 | 707 | 666 | 703 | 1,872,000 | 703 |
| 1993-12-14 | 659 | 678 | 659 | 668 | 766,000 | 668 |
| 1993-12-13 | 668 | 678 | 655 | 656 | 1,075,000 | 656 |
| 1993-12-10 | 634 | 675 | 631 | 665 | 2,221,000 | 665 |
| 1993-12-09 | 640 | 650 | 632 | 649 | 602,000 | 649 |
| 1993-12-08 | 641 | 641 | 602 | 627 | 849,000 | 627 |
| 1993-12-07 | 623 | 638 | 621 | 631 | 522,000 | 631 |
| 1993-12-06 | 643 | 650 | 621 | 621 | 771,000 | 621 |
| 1993-12-03 | 650 | 660 | 647 | 653 | 1,058,000 | 653 |
| 1993-12-02 | 653 | 688 | 642 | 667 | 1,171,000 | 667 |
| 1993-12-01 | 630 | 655 | 623 | 651 | 963,000 | 651 |
| 1993-11-30 | 616 | 628 | 610 | 621 | 1,038,000 | 621 |
| 1993-11-29 | 614 | 624 | 561 | 615 | 1,613,000 | 615 |
| 1993-11-26 | 639 | 642 | 614 | 617 | 843,000 | 617 |
| 1993-11-25 | 649 | 649 | 633 | 639 | 785,000 | 639 |
| 1993-11-24 | 643 | 657 | 628 | 630 | 793,000 | 630 |
| 1993-11-22 | 669 | 669 | 650 | 658 | 773,000 | 658 |
| 1993-11-19 | 679 | 684 | 668 | 668 | 683,000 | 668 |
| 1993-11-18 | 692 | 696 | 675 | 675 | 469,000 | 675 |
| 1993-11-17 | 687 | 694 | 680 | 682 | 532,000 | 682 |
| 1993-11-16 | 685 | 696 | 677 | 696 | 624,000 | 696 |
| 1993-11-15 | 695 | 696 | 685 | 686 | 660,000 | 686 |
| 1993-11-12 | 680 | 696 | 680 | 696 | 1,852,000 | 696 |
| 1993-11-11 | 675 | 691 | 675 | 680 | 942,000 | 680 |
| 1993-11-10 | 666 | 678 | 650 | 668 | 1,249,000 | 668 |
| 1993-11-09 | 695 | 695 | 658 | 660 | 831,000 | 660 |
| 1993-11-08 | 700 | 700 | 681 | 695 | 567,000 | 695 |
| 1993-11-05 | 714 | 714 | 697 | 700 | 975,000 | 700 |
| 1993-11-04 | 713 | 720 | 706 | 707 | 646,000 | 707 |
| 1993-11-02 | 714 | 720 | 711 | 714 | 423,000 | 714 |
| 1993-11-01 | 723 | 726 | 711 | 711 | 410,000 | 711 |
| 1993-10-29 | 724 | 727 | 711 | 716 | 514,000 | 716 |
| 1993-10-28 | 726 | 730 | 699 | 706 | 764,000 | 706 |
| 1993-10-27 | 720 | 730 | 715 | 726 | 651,000 | 726 |
| 1993-10-26 | 737 | 747 | 715 | 715 | 553,000 | 715 |
| 1993-10-25 | 746 | 750 | 743 | 747 | 766,000 | 747 |
| 1993-10-22 | 738 | 745 | 735 | 742 | 639,000 | 742 |
| 1993-10-21 | 738 | 740 | 731 | 735 | 436,000 | 735 |
| 1993-10-20 | 731 | 741 | 730 | 738 | 617,000 | 738 |
| 1993-10-19 | 733 | 735 | 729 | 730 | 673,000 | 730 |
| 1993-10-18 | 734 | 743 | 730 | 730 | 699,000 | 730 |
| 1993-10-15 | 735 | 740 | 728 | 732 | 531,000 | 732 |
| 1993-10-14 | 731 | 735 | 725 | 734 | 561,000 | 734 |
| 1993-10-13 | 741 | 741 | 735 | 735 | 530,000 | 735 |
| 1993-10-12 | 749 | 749 | 735 | 735 | 412,000 | 735 |
| 1993-10-08 | 740 | 749 | 739 | 749 | 1,294,000 | 749 |
| 1993-10-07 | 739 | 744 | 733 | 739 | 903,000 | 739 |
| 1993-10-06 | 717 | 734 | 717 | 734 | 631,000 | 734 |
| 1993-10-05 | 717 | 717 | 710 | 716 | 785,000 | 716 |
| 1993-10-04 | 715 | 716 | 710 | 716 | 458,000 | 716 |
| 1993-10-01 | 705 | 715 | 701 | 706 | 801,000 | 706 |
| 1993-09-30 | 710 | 715 | 700 | 700 | 660,000 | 700 |
| 1993-09-29 | 718 | 718 | 705 | 706 | 591,000 | 706 |
| 1993-09-28 | 721 | 726 | 718 | 722 | 590,000 | 722 |
| 1993-09-27 | 725 | 725 | 714 | 721 | 579,000 | 721 |
| 1993-09-24 | 721 | 724 | 705 | 710 | 1,697,000 | 710 |
| 1993-09-22 | 727 | 731 | 725 | 728 | 759,000 | 728 |
| 1993-09-21 | 733 | 739 | 730 | 730 | 1,143,000 | 730 |
| 1993-09-20 | 729 | 730 | 725 | 726 | 505,000 | 726 |
| 1993-09-17 | 728 | 730 | 723 | 728 | 1,578,000 | 728 |
| 1993-09-16 | 750 | 750 | 725 | 725 | 3,051,000 | 725 |
| 1993-09-14 | 775 | 779 | 755 | 758 | 2,193,000 | 758 |
| 1993-09-13 | 785 | 796 | 782 | 795 | 880,000 | 795 |
| 1993-09-10 | 785 | 790 | 779 | 780 | 2,313,000 | 780 |
| 1993-09-09 | 798 | 798 | 792 | 795 | 383,000 | 795 |
| 1993-09-08 | 795 | 799 | 792 | 795 | 499,000 | 795 |
| 1993-09-07 | 800 | 804 | 792 | 795 | 665,000 | 795 |
| 1993-09-06 | 802 | 804 | 795 | 800 | 406,000 | 800 |
| 1993-09-03 | 791 | 805 | 791 | 797 | 902,000 | 797 |
| 1993-09-02 | 805 | 808 | 796 | 797 | 972,000 | 797 |
| 1993-09-01 | 803 | 812 | 799 | 805 | 1,747,000 | 805 |
| 1993-08-31 | 804 | 805 | 796 | 803 | 763,000 | 803 |
| 1993-08-30 | 804 | 808 | 791 | 805 | 1,589,000 | 805 |
| 1993-08-27 | 804 | 809 | 798 | 802 | 871,000 | 802 |
| 1993-08-26 | 806 | 806 | 796 | 796 | 847,000 | 796 |
| 1993-08-25 | 803 | 807 | 795 | 807 | 1,861,000 | 807 |
| 1993-08-24 | 803 | 810 | 795 | 795 | 1,548,000 | 795 |
| 1993-08-23 | 815 | 821 | 802 | 808 | 2,946,000 | 808 |
| 1993-08-20 | 814 | 821 | 805 | 815 | 6,708,000 | 815 |
| 1993-08-19 | 801 | 805 | 790 | 799 | 6,731,000 | 799 |
| 1993-08-18 | 771 | 779 | 771 | 771 | 567,000 | 771 |
| 1993-08-17 | 783 | 784 | 777 | 784 | 743,000 | 784 |
| 1993-08-16 | 776 | 790 | 776 | 783 | 297,000 | 783 |
| 1993-08-13 | 783 | 799 | 783 | 790 | 805,000 | 790 |
| 1993-08-12 | 799 | 799 | 781 | 782 | 815,000 | 782 |
| 1993-08-11 | 790 | 798 | 788 | 797 | 966,000 | 797 |
| 1993-08-10 | 789 | 791 | 781 | 790 | 539,000 | 790 |
| 1993-08-09 | 784 | 789 | 781 | 787 | 509,000 | 787 |
| 1993-08-06 | 780 | 787 | 775 | 784 | 279,000 | 784 |
| 1993-08-05 | 790 | 792 | 784 | 789 | 651,000 | 789 |
| 1993-08-04 | 786 | 797 | 786 | 787 | 450,000 | 787 |
| 1993-08-03 | 788 | 798 | 782 | 783 | 390,000 | 783 |
| 1993-08-02 | 798 | 798 | 779 | 788 | 351,000 | 788 |
| 1993-07-30 | 789 | 799 | 782 | 793 | 828,000 | 793 |
| 1993-07-29 | 775 | 789 | 769 | 789 | 1,177,000 | 789 |
| 1993-07-28 | 779 | 780 | 770 | 775 | 502,000 | 775 |
| 1993-07-27 | 784 | 784 | 772 | 783 | 797,000 | 783 |
| 1993-07-26 | 774 | 775 | 761 | 774 | 1,089,000 | 774 |
| 1993-07-23 | 771 | 771 | 758 | 760 | 839,000 | 760 |
| 1993-07-22 | 783 | 788 | 774 | 775 | 993,000 | 775 |
| 1993-07-21 | 787 | 788 | 780 | 781 | 1,008,000 | 781 |
| 1993-07-20 | 780 | 787 | 777 | 787 | 1,030,000 | 787 |
| 1993-07-19 | 795 | 797 | 778 | 790 | 653,000 | 790 |
| 1993-07-16 | 785 | 797 | 785 | 795 | 1,549,000 | 795 |
| 1993-07-15 | 800 | 801 | 782 | 783 | 1,324,000 | 783 |
| 1993-07-14 | 803 | 805 | 791 | 799 | 2,890,000 | 799 |
| 1993-07-13 | 776 | 794 | 776 | 793 | 2,224,000 | 793 |
| 1993-07-12 | 775 | 780 | 770 | 776 | 425,000 | 776 |
| 1993-07-09 | 763 | 767 | 759 | 765 | 966,000 | 765 |
| 1993-07-08 | 766 | 769 | 763 | 763 | 1,120,000 | 763 |
| 1993-07-07 | 760 | 765 | 757 | 758 | 1,032,000 | 758 |
| 1993-07-06 | 751 | 762 | 751 | 758 | 661,000 | 758 |
| 1993-07-05 | 756 | 765 | 755 | 755 | 278,000 | 755 |
| 1993-07-02 | 764 | 764 | 753 | 756 | 494,000 | 756 |
| 1993-07-01 | 759 | 765 | 751 | 760 | 664,000 | 760 |
| 1993-06-30 | 753 | 760 | 750 | 751 | 750,000 | 751 |
| 1993-06-29 | 760 | 762 | 754 | 755 | 1,116,000 | 755 |
| 1993-06-28 | 769 | 779 | 761 | 768 | 657,000 | 768 |
| 1993-06-25 | 782 | 785 | 768 | 769 | 1,341,000 | 769 |
| 1993-06-24 | 745 | 785 | 745 | 783 | 1,399,000 | 783 |
| 1993-06-23 | 750 | 759 | 743 | 755 | 1,084,000 | 755 |
| 1993-06-22 | 733 | 754 | 725 | 754 | 2,181,000 | 754 |
| 1993-06-21 | 765 | 768 | 715 | 729 | 2,340,000 | 729 |
| 1993-06-18 | 773 | 780 | 766 | 779 | 1,473,000 | 779 |
| 1993-06-17 | 776 | 783 | 764 | 780 | 2,695,000 | 780 |
| 1993-06-16 | 781 | 788 | 770 | 784 | 2,042,000 | 784 |
| 1993-06-15 | 809 | 815 | 790 | 790 | 2,155,000 | 790 |
| 1993-06-14 | 827 | 832 | 816 | 824 | 2,381,000 | 824 |
| 1993-06-11 | 815 | 837 | 810 | 828 | 6,875,000 | 828 |
| 1993-06-10 | 812 | 819 | 807 | 813 | 4,334,000 | 813 |
| 1993-06-08 | 814 | 820 | 800 | 807 | 2,623,000 | 807 |
| 1993-06-07 | 819 | 828 | 812 | 818 | 6,304,000 | 818 |
| 1993-06-04 | 804 | 822 | 804 | 821 | 8,021,000 | 821 |
| 1993-06-03 | 789 | 808 | 786 | 801 | 8,565,000 | 801 |
| 1993-06-02 | 776 | 794 | 774 | 787 | 6,152,000 | 787 |
| 1993-06-01 | 770 | 778 | 765 | 773 | 1,923,000 | 773 |
| 1993-05-31 | 774 | 778 | 766 | 768 | 2,733,000 | 768 |
| 1993-05-28 | 771 | 778 | 767 | 768 | 1,793,000 | 768 |
| 1993-05-27 | 784 | 792 | 761 | 766 | 6,237,000 | 766 |
| 1993-05-26 | 757 | 785 | 756 | 779 | 9,783,000 | 779 |
| 1993-05-25 | 749 | 768 | 748 | 762 | 8,627,000 | 762 |
| 1993-05-24 | 739 | 749 | 730 | 742 | 3,996,000 | 742 |
| 1993-05-21 | 720 | 740 | 718 | 740 | 2,775,000 | 740 |
| 1993-05-20 | 731 | 731 | 715 | 720 | 1,451,000 | 720 |
| 1993-05-19 | 705 | 733 | 703 | 733 | 4,254,000 | 733 |
| 1993-05-18 | 720 | 723 | 701 | 701 | 4,846,000 | 701 |
| 1993-05-17 | 701 | 706 | 693 | 700 | 550,000 | 700 |
| 1993-05-14 | 690 | 705 | 685 | 700 | 1,390,000 | 700 |
| 1993-05-13 | 702 | 702 | 684 | 690 | 1,533,000 | 690 |
| 1993-05-12 | 705 | 710 | 681 | 699 | 1,131,000 | 699 |
| 1993-05-11 | 718 | 725 | 712 | 714 | 1,585,000 | 714 |
| 1993-05-10 | 705 | 718 | 696 | 712 | 843,000 | 712 |
| 1993-05-07 | 700 | 710 | 695 | 709 | 714,000 | 709 |
| 1993-05-06 | 719 | 722 | 700 | 710 | 1,219,000 | 710 |
| 1993-04-30 | 712 | 718 | 705 | 718 | 1,604,000 | 718 |
| 1993-04-28 | 715 | 715 | 700 | 702 | 2,013,000 | 702 |
| 1993-04-27 | 690 | 705 | 680 | 687 | 1,633,000 | 687 |
| 1993-04-26 | 690 | 690 | 666 | 671 | 512,000 | 671 |
| 1993-04-23 | 666 | 680 | 666 | 680 | 386,000 | 680 |
| 1993-04-22 | 688 | 695 | 670 | 670 | 782,000 | 670 |
| 1993-04-21 | 695 | 697 | 672 | 683 | 882,000 | 683 |
| 1993-04-20 | 694 | 706 | 690 | 698 | 1,195,000 | 698 |
| 1993-04-19 | 695 | 700 | 691 | 696 | 1,449,000 | 696 |
| 1993-04-16 | 734 | 735 | 712 | 712 | 3,320,000 | 712 |
| 1993-04-15 | 703 | 735 | 703 | 735 | 10,807,000 | 735 |
| 1993-04-14 | 699 | 709 | 681 | 700 | 5,139,000 | 700 |
| 1993-04-13 | 679 | 693 | 671 | 693 | 2,060,000 | 693 |
| 1993-04-12 | 678 | 678 | 662 | 669 | 511,000 | 669 |
| 1993-04-09 | 684 | 688 | 671 | 671 | 1,954,000 | 671 |
| 1993-04-08 | 690 | 694 | 671 | 684 | 1,970,000 | 684 |
| 1993-04-07 | 670 | 691 | 670 | 685 | 4,451,000 | 685 |
| 1993-04-06 | 695 | 695 | 661 | 672 | 2,152,000 | 672 |
| 1993-04-05 | 667 | 695 | 660 | 690 | 4,278,000 | 690 |
| 1993-04-02 | 669 | 680 | 645 | 665 | 3,162,000 | 665 |
| 1993-04-01 | 644 | 660 | 634 | 659 | 2,086,000 | 659 |
| 1993-03-31 | 664 | 677 | 633 | 642 | 2,791,000 | 642 |
| 1993-03-30 | 677 | 677 | 660 | 666 | 2,023,000 | 666 |
| 1993-03-29 | 683 | 688 | 672 | 678 | 4,881,000 | 678 |
| 1993-03-26 | 625 | 675 | 620 | 673 | 11,194,000 | 673 |
| 1993-03-25 | 616 | 623 | 614 | 620 | 1,589,000 | 620 |
| 1993-03-24 | 605 | 614 | 605 | 606 | 600,000 | 606 |
| 1993-03-23 | 610 | 615 | 597 | 609 | 1,514,000 | 609 |
| 1993-03-22 | 615 | 618 | 605 | 612 | 1,086,000 | 612 |
| 1993-03-19 | 630 | 634 | 603 | 605 | 3,720,000 | 605 |
| 1993-03-18 | 605 | 630 | 603 | 627 | 3,925,000 | 627 |
| 1993-03-17 | 605 | 609 | 598 | 598 | 1,173,000 | 598 |
| 1993-03-16 | 603 | 610 | 600 | 600 | 1,950,000 | 600 |
| 1993-03-15 | 584 | 603 | 581 | 593 | 2,032,000 | 593 |
| 1993-03-12 | 575 | 583 | 575 | 578 | 3,840,000 | 578 |
| 1993-03-11 | 594 | 600 | 584 | 585 | 1,916,000 | 585 |
| 1993-03-10 | 607 | 615 | 594 | 594 | 11,250,000 | 594 |
| 1993-03-09 | 605 | 616 | 605 | 606 | 14,204,000 | 606 |
| 1993-03-08 | 556 | 599 | 556 | 595 | 2,891,000 | 595 |
| 1993-03-05 | 530 | 543 | 527 | 539 | 1,746,000 | 539 |
| 1993-03-04 | 540 | 548 | 531 | 531 | 1,412,000 | 531 |
| 1993-03-03 | 546 | 549 | 544 | 544 | 1,520,000 | 544 |
| 1993-03-02 | 552 | 555 | 543 | 548 | 1,115,000 | 548 |
| 1993-03-01 | 559 | 559 | 552 | 554 | 428,000 | 554 |
| 1993-02-26 | 555 | 560 | 547 | 557 | 1,902,000 | 557 |
| 1993-02-25 | 569 | 569 | 551 | 557 | 827,000 | 557 |
| 1993-02-24 | 562 | 566 | 557 | 559 | 1,019,000 | 559 |
| 1993-02-23 | 565 | 572 | 565 | 565 | 718,000 | 565 |
| 1993-02-22 | 587 | 589 | 575 | 575 | 560,000 | 575 |
| 1993-02-19 | 594 | 596 | 588 | 591 | 451,000 | 591 |
| 1993-02-18 | 584 | 594 | 584 | 594 | 517,000 | 594 |
| 1993-02-17 | 575 | 590 | 575 | 590 | 379,000 | 590 |
| 1993-02-16 | 588 | 599 | 584 | 585 | 333,000 | 585 |
| 1993-02-15 | 587 | 595 | 581 | 595 | 482,000 | 595 |
| 1993-02-12 | 589 | 590 | 581 | 581 | 934,000 | 581 |
| 1993-02-10 | 594 | 596 | 585 | 588 | 542,000 | 588 |
| 1993-02-09 | 610 | 610 | 595 | 597 | 517,000 | 597 |
| 1993-02-08 | 618 | 622 | 610 | 610 | 948,000 | 610 |
| 1993-02-05 | 609 | 621 | 609 | 614 | 2,761,000 | 614 |
| 1993-02-04 | 620 | 623 | 606 | 610 | 1,591,000 | 610 |
| 1993-02-03 | 594 | 617 | 589 | 615 | 3,224,000 | 615 |
| 1993-02-02 | 595 | 598 | 590 | 594 | 603,000 | 594 |
| 1993-02-01 | 587 | 595 | 582 | 594 | 576,000 | 594 |
| 1993-01-29 | 582 | 590 | 576 | 587 | 885,000 | 587 |
| 1993-01-28 | 576 | 585 | 575 | 582 | 593,000 | 582 |
| 1993-01-27 | 584 | 584 | 576 | 576 | 702,000 | 576 |
| 1993-01-26 | 580 | 584 | 576 | 584 | 703,000 | 584 |
| 1993-01-25 | 585 | 585 | 577 | 578 | 524,000 | 578 |
| 1993-01-22 | 586 | 586 | 573 | 575 | 568,000 | 575 |
| 1993-01-21 | 577 | 580 | 571 | 580 | 664,000 | 580 |
| 1993-01-20 | 591 | 592 | 576 | 578 | 719,000 | 578 |
| 1993-01-19 | 592 | 592 | 586 | 591 | 1,100,000 | 591 |
| 1993-01-18 | 585 | 589 | 580 | 588 | 390,000 | 588 |
| 1993-01-14 | 578 | 585 | 575 | 585 | 346,000 | 585 |
| 1993-01-13 | 575 | 590 | 572 | 587 | 991,000 | 587 |
| 1993-01-12 | 575 | 575 | 570 | 574 | 511,000 | 574 |
| 1993-01-11 | 582 | 582 | 570 | 575 | 544,000 | 575 |
| 1993-01-08 | 580 | 590 | 580 | 582 | 744,000 | 582 |
| 1993-01-07 | 587 | 593 | 580 | 588 | 659,000 | 588 |
| 1993-01-06 | 589 | 589 | 580 | 585 | 504,000 | 585 |
| 1993-01-05 | 601 | 601 | 587 | 589 | 389,000 | 589 |
| 1993-01-04 | 605 | 605 | 595 | 602 | 273,000 | 602 |
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
