7752 (株)リコー の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 980 | 990 | 979 | 990 | 587,000 | 990 |
| 1994-12-29 | 967 | 985 | 967 | 984 | 943,000 | 984 |
| 1994-12-28 | 986 | 992 | 979 | 982 | 1,549,000 | 982 |
| 1994-12-27 | 972 | 989 | 972 | 985 | 1,951,000 | 985 |
| 1994-12-26 | 980 | 980 | 968 | 980 | 1,582,000 | 980 |
| 1994-12-22 | 954 | 978 | 951 | 970 | 1,219,000 | 970 |
| 1994-12-21 | 952 | 952 | 945 | 950 | 917,000 | 950 |
| 1994-12-20 | 944 | 953 | 943 | 953 | 1,272,000 | 953 |
| 1994-12-19 | 945 | 950 | 943 | 943 | 964,000 | 943 |
| 1994-12-16 | 940 | 942 | 937 | 942 | 812,000 | 942 |
| 1994-12-15 | 935 | 940 | 935 | 937 | 574,000 | 937 |
| 1994-12-14 | 934 | 938 | 930 | 934 | 408,000 | 934 |
| 1994-12-13 | 927 | 934 | 923 | 934 | 519,000 | 934 |
| 1994-12-12 | 935 | 935 | 921 | 926 | 286,000 | 926 |
| 1994-12-09 | 947 | 947 | 927 | 927 | 2,248,000 | 927 |
| 1994-12-08 | 945 | 951 | 945 | 945 | 1,333,000 | 945 |
| 1994-12-07 | 946 | 948 | 940 | 945 | 426,000 | 945 |
| 1994-12-06 | 949 | 956 | 946 | 952 | 1,081,000 | 952 |
| 1994-12-05 | 945 | 949 | 941 | 949 | 1,047,000 | 949 |
| 1994-12-02 | 930 | 939 | 927 | 930 | 767,000 | 930 |
| 1994-12-01 | 947 | 953 | 939 | 939 | 1,160,000 | 939 |
| 1994-11-30 | 934 | 945 | 932 | 940 | 1,213,000 | 940 |
| 1994-11-29 | 925 | 934 | 924 | 929 | 453,000 | 929 |
| 1994-11-28 | 917 | 924 | 913 | 920 | 516,000 | 920 |
| 1994-11-25 | 925 | 925 | 918 | 919 | 794,000 | 919 |
| 1994-11-24 | 921 | 928 | 921 | 925 | 1,561,000 | 925 |
| 1994-11-22 | 935 | 944 | 927 | 937 | 1,264,000 | 937 |
| 1994-11-21 | 941 | 941 | 930 | 940 | 801,000 | 940 |
| 1994-11-18 | 927 | 940 | 925 | 940 | 365,000 | 940 |
| 1994-11-17 | 919 | 928 | 918 | 927 | 225,000 | 927 |
| 1994-11-16 | 930 | 936 | 920 | 920 | 870,000 | 920 |
| 1994-11-15 | 918 | 928 | 918 | 928 | 421,000 | 928 |
| 1994-11-14 | 928 | 928 | 915 | 916 | 538,000 | 916 |
| 1994-11-11 | 925 | 929 | 919 | 920 | 1,294,000 | 920 |
| 1994-11-10 | 919 | 927 | 913 | 918 | 1,284,000 | 918 |
| 1994-11-09 | 917 | 918 | 907 | 918 | 783,000 | 918 |
| 1994-11-08 | 925 | 925 | 915 | 922 | 415,000 | 922 |
| 1994-11-07 | 928 | 934 | 925 | 931 | 342,000 | 931 |
| 1994-11-04 | 950 | 950 | 937 | 937 | 372,000 | 937 |
| 1994-11-02 | 950 | 950 | 932 | 940 | 571,000 | 940 |
| 1994-11-01 | 955 | 955 | 950 | 953 | 422,000 | 953 |
| 1994-10-31 | 978 | 978 | 955 | 965 | 418,000 | 965 |
| 1994-10-28 | 970 | 979 | 961 | 979 | 331,000 | 979 |
| 1994-10-27 | 952 | 960 | 950 | 960 | 1,271,000 | 960 |
| 1994-10-26 | 949 | 953 | 948 | 950 | 369,000 | 950 |
| 1994-10-25 | 948 | 953 | 948 | 948 | 435,000 | 948 |
| 1994-10-24 | 941 | 949 | 940 | 948 | 185,000 | 948 |
| 1994-10-21 | 945 | 949 | 940 | 940 | 438,000 | 940 |
| 1994-10-20 | 957 | 960 | 943 | 949 | 907,000 | 949 |
| 1994-10-19 | 969 | 972 | 960 | 963 | 762,000 | 963 |
| 1994-10-18 | 970 | 970 | 965 | 968 | 310,000 | 968 |
| 1994-10-17 | 990 | 990 | 978 | 980 | 779,000 | 980 |
| 1994-10-14 | 987 | 988 | 980 | 980 | 1,071,000 | 980 |
| 1994-10-13 | 980 | 990 | 976 | 988 | 1,190,000 | 988 |
| 1994-10-12 | 970 | 978 | 968 | 977 | 740,000 | 977 |
| 1994-10-11 | 969 | 973 | 966 | 966 | 811,000 | 966 |
| 1994-10-07 | 947 | 965 | 942 | 965 | 1,684,000 | 965 |
| 1994-10-06 | 918 | 949 | 916 | 941 | 1,001,000 | 941 |
| 1994-10-05 | 893 | 913 | 893 | 911 | 625,000 | 911 |
| 1994-10-04 | 914 | 915 | 901 | 903 | 458,000 | 903 |
| 1994-10-03 | 917 | 919 | 909 | 914 | 441,000 | 914 |
| 1994-09-30 | 915 | 918 | 909 | 909 | 330,000 | 909 |
| 1994-09-29 | 907 | 920 | 907 | 914 | 1,076,000 | 914 |
| 1994-09-28 | 922 | 927 | 905 | 905 | 891,000 | 905 |
| 1994-09-27 | 927 | 934 | 914 | 922 | 780,000 | 922 |
| 1994-09-26 | 942 | 948 | 940 | 942 | 699,000 | 942 |
| 1994-09-22 | 940 | 949 | 935 | 942 | 875,000 | 942 |
| 1994-09-21 | 925 | 941 | 925 | 938 | 808,000 | 938 |
| 1994-09-20 | 928 | 934 | 921 | 930 | 940,000 | 930 |
| 1994-09-19 | 922 | 932 | 919 | 919 | 832,000 | 919 |
| 1994-09-16 | 925 | 927 | 920 | 921 | 782,000 | 921 |
| 1994-09-14 | 935 | 935 | 928 | 930 | 765,000 | 930 |
| 1994-09-13 | 940 | 943 | 936 | 940 | 4,930,000 | 940 |
| 1994-09-12 | 948 | 949 | 940 | 943 | 410,000 | 943 |
| 1994-09-09 | 949 | 951 | 941 | 942 | 1,665,000 | 942 |
| 1994-09-08 | 955 | 955 | 940 | 940 | 1,539,000 | 940 |
| 1994-09-07 | 960 | 960 | 950 | 951 | 715,000 | 951 |
| 1994-09-06 | 960 | 963 | 952 | 961 | 466,000 | 961 |
| 1994-09-05 | 970 | 970 | 955 | 960 | 3,552,000 | 960 |
| 1994-09-02 | 972 | 973 | 966 | 971 | 519,000 | 971 |
| 1994-09-01 | 969 | 975 | 969 | 973 | 862,000 | 973 |
| 1994-08-31 | 967 | 967 | 957 | 967 | 628,000 | 967 |
| 1994-08-30 | 964 | 967 | 962 | 965 | 472,000 | 965 |
| 1994-08-29 | 956 | 968 | 956 | 962 | 2,731,000 | 962 |
| 1994-08-26 | 957 | 958 | 946 | 946 | 789,000 | 946 |
| 1994-08-25 | 964 | 968 | 947 | 948 | 913,000 | 948 |
| 1994-08-24 | 943 | 955 | 941 | 955 | 3,516,000 | 955 |
| 1994-08-23 | 936 | 949 | 936 | 943 | 246,000 | 943 |
| 1994-08-22 | 954 | 954 | 946 | 946 | 3,328,000 | 946 |
| 1994-08-19 | 957 | 965 | 957 | 958 | 3,601,000 | 958 |
| 1994-08-18 | 974 | 975 | 968 | 975 | 443,000 | 975 |
| 1994-08-17 | 973 | 977 | 965 | 974 | 3,891,000 | 974 |
| 1994-08-16 | 962 | 972 | 962 | 970 | 632,000 | 970 |
| 1994-08-15 | 960 | 965 | 960 | 962 | 244,000 | 962 |
| 1994-08-12 | 975 | 975 | 963 | 965 | 722,000 | 965 |
| 1994-08-11 | 970 | 976 | 968 | 971 | 552,000 | 971 |
| 1994-08-10 | 968 | 976 | 964 | 976 | 618,000 | 976 |
| 1994-08-09 | 978 | 978 | 967 | 973 | 1,668,000 | 973 |
| 1994-08-08 | 960 | 968 | 959 | 968 | 1,154,000 | 968 |
| 1994-08-05 | 967 | 975 | 958 | 960 | 4,429,000 | 960 |
| 1994-08-04 | 930 | 934 | 923 | 934 | 743,000 | 934 |
| 1994-08-03 | 940 | 943 | 938 | 940 | 1,154,000 | 940 |
| 1994-08-02 | 933 | 944 | 933 | 939 | 867,000 | 939 |
| 1994-08-01 | 935 | 935 | 920 | 925 | 258,000 | 925 |
| 1994-07-29 | 945 | 945 | 922 | 926 | 449,000 | 926 |
| 1994-07-28 | 920 | 935 | 901 | 935 | 654,000 | 935 |
| 1994-07-27 | 931 | 932 | 913 | 920 | 1,032,000 | 920 |
| 1994-07-26 | 937 | 948 | 935 | 939 | 705,000 | 939 |
| 1994-07-25 | 963 | 963 | 940 | 940 | 1,274,000 | 940 |
| 1994-07-22 | 960 | 960 | 953 | 953 | 489,000 | 953 |
| 1994-07-21 | 964 | 964 | 955 | 962 | 739,000 | 962 |
| 1994-07-20 | 958 | 960 | 952 | 957 | 576,000 | 957 |
| 1994-07-19 | 964 | 967 | 945 | 954 | 885,000 | 954 |
| 1994-07-18 | 960 | 967 | 954 | 964 | 574,000 | 964 |
| 1994-07-15 | 969 | 978 | 963 | 963 | 1,271,000 | 963 |
| 1994-07-14 | 962 | 963 | 956 | 962 | 504,000 | 962 |
| 1994-07-13 | 940 | 960 | 940 | 958 | 924,000 | 958 |
| 1994-07-12 | 945 | 948 | 935 | 940 | 1,149,000 | 940 |
| 1994-07-11 | 954 | 955 | 946 | 950 | 331,000 | 950 |
| 1994-07-08 | 951 | 958 | 943 | 954 | 1,047,000 | 954 |
| 1994-07-07 | 961 | 969 | 951 | 951 | 612,000 | 951 |
| 1994-07-06 | 980 | 984 | 955 | 956 | 1,046,000 | 956 |
| 1994-07-05 | 970 | 983 | 970 | 978 | 2,363,000 | 978 |
| 1994-07-04 | 958 | 972 | 950 | 967 | 987,000 | 967 |
| 1994-07-01 | 949 | 950 | 938 | 950 | 1,368,000 | 950 |
| 1994-06-30 | 945 | 953 | 935 | 952 | 2,512,000 | 952 |
| 1994-06-29 | 950 | 950 | 940 | 945 | 1,264,000 | 945 |
| 1994-06-28 | 960 | 963 | 951 | 953 | 2,008,000 | 953 |
| 1994-06-27 | 955 | 963 | 950 | 950 | 1,705,000 | 950 |
| 1994-06-24 | 980 | 990 | 971 | 973 | 2,174,000 | 973 |
| 1994-06-23 | 973 | 975 | 967 | 975 | 919,000 | 975 |
| 1994-06-22 | 960 | 968 | 953 | 963 | 1,602,000 | 963 |
| 1994-06-21 | 980 | 981 | 971 | 973 | 1,411,000 | 973 |
| 1994-06-20 | 995 | 999 | 985 | 990 | 1,726,000 | 990 |
| 1994-06-17 | 992 | 999 | 992 | 995 | 1,031,000 | 995 |
| 1994-06-16 | 981 | 990 | 976 | 987 | 1,908,000 | 987 |
| 1994-06-15 | 1,010 | 1,010 | 981 | 981 | 2,138,000 | 981 |
| 1994-06-14 | 1,000 | 1,010 | 1,000 | 1,010 | 1,877,000 | 1,010 |
| 1994-06-13 | 1,000 | 1,010 | 995 | 1,010 | 2,903,000 | 1,010 |
| 1994-06-10 | 996 | 1,020 | 986 | 1,000 | 8,759,000 | 1,000 |
| 1994-06-09 | 1,000 | 1,010 | 990 | 995 | 5,404,000 | 995 |
| 1994-06-08 | 980 | 998 | 976 | 998 | 4,617,000 | 998 |
| 1994-06-07 | 951 | 990 | 951 | 990 | 2,434,000 | 990 |
| 1994-06-06 | 967 | 972 | 950 | 958 | 1,646,000 | 958 |
| 1994-06-03 | 971 | 976 | 967 | 970 | 2,593,000 | 970 |
| 1994-06-02 | 989 | 994 | 975 | 977 | 3,928,000 | 977 |
| 1994-06-01 | 982 | 994 | 977 | 990 | 8,152,000 | 990 |
| 1994-05-31 | 965 | 995 | 957 | 980 | 10,304,000 | 980 |
| 1994-05-30 | 949 | 970 | 944 | 968 | 8,545,000 | 968 |
| 1994-05-27 | 908 | 940 | 908 | 940 | 5,985,000 | 940 |
| 1994-05-26 | 907 | 909 | 902 | 906 | 1,484,000 | 906 |
| 1994-05-25 | 913 | 916 | 905 | 909 | 2,958,000 | 909 |
| 1994-05-24 | 904 | 914 | 898 | 913 | 4,886,000 | 913 |
| 1994-05-23 | 888 | 904 | 884 | 904 | 4,433,000 | 904 |
| 1994-05-20 | 883 | 885 | 878 | 880 | 1,942,000 | 880 |
| 1994-05-19 | 864 | 885 | 862 | 873 | 1,935,000 | 873 |
| 1994-05-18 | 873 | 874 | 863 | 864 | 776,000 | 864 |
| 1994-05-17 | 860 | 868 | 860 | 868 | 684,000 | 868 |
| 1994-05-16 | 867 | 869 | 862 | 865 | 828,000 | 865 |
| 1994-05-13 | 864 | 872 | 857 | 865 | 1,712,000 | 865 |
| 1994-05-12 | 873 | 873 | 857 | 866 | 2,073,000 | 866 |
| 1994-05-11 | 874 | 878 | 866 | 866 | 1,940,000 | 866 |
| 1994-05-10 | 855 | 868 | 855 | 865 | 1,061,000 | 865 |
| 1994-05-09 | 862 | 868 | 855 | 855 | 1,079,000 | 855 |
| 1994-05-06 | 860 | 864 | 856 | 860 | 878,000 | 860 |
| 1994-05-02 | 854 | 864 | 852 | 858 | 446,000 | 858 |
| 1994-04-28 | 869 | 872 | 860 | 864 | 887,000 | 864 |
| 1994-04-27 | 859 | 868 | 855 | 868 | 567,000 | 868 |
| 1994-04-26 | 860 | 862 | 850 | 860 | 1,022,000 | 860 |
| 1994-04-25 | 861 | 866 | 855 | 862 | 1,052,000 | 862 |
| 1994-04-22 | 875 | 878 | 862 | 869 | 1,100,000 | 869 |
| 1994-04-21 | 868 | 873 | 865 | 868 | 1,122,000 | 868 |
| 1994-04-20 | 876 | 876 | 868 | 870 | 1,841,000 | 870 |
| 1994-04-19 | 876 | 883 | 871 | 876 | 1,257,000 | 876 |
| 1994-04-18 | 885 | 894 | 882 | 883 | 1,789,000 | 883 |
| 1994-04-15 | 888 | 894 | 877 | 878 | 2,216,000 | 878 |
| 1994-04-14 | 886 | 899 | 884 | 885 | 5,738,000 | 885 |
| 1994-04-13 | 872 | 895 | 872 | 893 | 5,131,000 | 893 |
| 1994-04-12 | 871 | 875 | 869 | 870 | 2,576,000 | 870 |
| 1994-04-11 | 874 | 879 | 870 | 877 | 2,304,000 | 877 |
| 1994-04-08 | 865 | 883 | 864 | 882 | 8,910,000 | 882 |
| 1994-04-07 | 868 | 873 | 863 | 870 | 3,344,000 | 870 |
| 1994-04-06 | 870 | 883 | 866 | 875 | 9,363,000 | 875 |
| 1994-04-05 | 824 | 857 | 822 | 855 | 4,559,000 | 855 |
| 1994-04-04 | 820 | 820 | 805 | 819 | 1,136,000 | 819 |
| 1994-04-01 | 831 | 832 | 821 | 821 | 1,862,000 | 821 |
| 1994-03-31 | 827 | 840 | 818 | 818 | 2,709,000 | 818 |
| 1994-03-30 | 818 | 833 | 818 | 830 | 4,563,000 | 830 |
| 1994-03-29 | 834 | 849 | 830 | 838 | 7,288,000 | 838 |
| 1994-03-28 | 820 | 831 | 815 | 825 | 3,173,000 | 825 |
| 1994-03-25 | 803 | 810 | 800 | 805 | 1,578,000 | 805 |
| 1994-03-24 | 809 | 810 | 801 | 803 | 1,065,000 | 803 |
| 1994-03-23 | 806 | 810 | 799 | 803 | 1,346,000 | 803 |
| 1994-03-22 | 821 | 822 | 791 | 803 | 2,040,000 | 803 |
| 1994-03-18 | 820 | 824 | 813 | 820 | 1,685,000 | 820 |
| 1994-03-17 | 811 | 817 | 807 | 816 | 1,968,000 | 816 |
| 1994-03-16 | 787 | 820 | 787 | 807 | 4,009,000 | 807 |
| 1994-03-15 | 790 | 797 | 784 | 788 | 1,500,000 | 788 |
| 1994-03-14 | 775 | 779 | 770 | 778 | 783,000 | 778 |
| 1994-03-11 | 775 | 779 | 766 | 768 | 1,801,000 | 768 |
| 1994-03-10 | 767 | 774 | 765 | 770 | 799,000 | 770 |
| 1994-03-09 | 770 | 770 | 762 | 768 | 529,000 | 768 |
| 1994-03-08 | 757 | 773 | 755 | 770 | 609,000 | 770 |
| 1994-03-07 | 766 | 775 | 752 | 755 | 1,034,000 | 755 |
| 1994-03-04 | 759 | 776 | 759 | 761 | 626,000 | 761 |
| 1994-03-03 | 762 | 767 | 755 | 757 | 363,000 | 757 |
| 1994-03-02 | 777 | 780 | 760 | 761 | 806,000 | 761 |
| 1994-03-01 | 799 | 800 | 781 | 787 | 1,643,000 | 787 |
| 1994-02-28 | 789 | 800 | 789 | 795 | 1,122,000 | 795 |
| 1994-02-25 | 769 | 793 | 767 | 789 | 1,779,000 | 789 |
| 1994-02-24 | 769 | 787 | 769 | 779 | 763,000 | 779 |
| 1994-02-23 | 755 | 762 | 749 | 749 | 597,000 | 749 |
| 1994-02-22 | 748 | 753 | 741 | 749 | 515,000 | 749 |
| 1994-02-21 | 731 | 750 | 730 | 750 | 605,000 | 750 |
| 1994-02-18 | 740 | 747 | 731 | 735 | 918,000 | 735 |
| 1994-02-17 | 745 | 747 | 739 | 745 | 621,000 | 745 |
| 1994-02-16 | 753 | 755 | 747 | 747 | 963,000 | 747 |
| 1994-02-15 | 731 | 748 | 731 | 743 | 669,000 | 743 |
| 1994-02-14 | 759 | 766 | 750 | 765 | 623,000 | 765 |
| 1994-02-10 | 797 | 797 | 773 | 777 | 790,000 | 777 |
| 1994-02-09 | 781 | 793 | 770 | 790 | 1,134,000 | 790 |
| 1994-02-08 | 796 | 809 | 787 | 788 | 1,657,000 | 788 |
| 1994-02-07 | 781 | 792 | 781 | 785 | 374,000 | 785 |
| 1994-02-04 | 780 | 798 | 773 | 797 | 968,000 | 797 |
| 1994-02-03 | 794 | 800 | 772 | 780 | 1,159,000 | 780 |
| 1994-02-02 | 790 | 799 | 785 | 794 | 1,631,000 | 794 |
| 1994-02-01 | 790 | 810 | 780 | 810 | 2,739,000 | 810 |
| 1994-01-31 | 782 | 792 | 775 | 790 | 1,702,000 | 790 |
| 1994-01-28 | 764 | 770 | 741 | 742 | 1,806,000 | 742 |
| 1994-01-27 | 765 | 780 | 760 | 765 | 1,850,000 | 765 |
| 1994-01-26 | 746 | 760 | 745 | 760 | 653,000 | 760 |
| 1994-01-25 | 745 | 745 | 732 | 743 | 497,000 | 743 |
| 1994-01-24 | 731 | 740 | 722 | 725 | 1,283,000 | 725 |
| 1994-01-21 | 777 | 779 | 769 | 771 | 859,000 | 771 |
| 1994-01-20 | 783 | 787 | 777 | 785 | 3,496,000 | 785 |
| 1994-01-19 | 750 | 775 | 750 | 773 | 2,539,000 | 773 |
| 1994-01-18 | 747 | 753 | 740 | 744 | 1,105,000 | 744 |
| 1994-01-17 | 739 | 743 | 736 | 740 | 546,000 | 740 |
| 1994-01-14 | 740 | 745 | 733 | 741 | 954,000 | 741 |
| 1994-01-13 | 743 | 748 | 738 | 740 | 963,000 | 740 |
| 1994-01-12 | 745 | 752 | 737 | 752 | 993,000 | 752 |
| 1994-01-11 | 756 | 756 | 740 | 742 | 1,207,000 | 742 |
| 1994-01-10 | 750 | 760 | 746 | 756 | 1,381,000 | 756 |
| 1994-01-07 | 745 | 752 | 740 | 750 | 1,265,000 | 750 |
| 1994-01-06 | 757 | 764 | 747 | 755 | 1,793,000 | 755 |
| 1994-01-05 | 725 | 757 | 722 | 757 | 2,208,000 | 757 |
| 1994-01-04 | 713 | 721 | 705 | 721 | 441,000 | 721 |
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