7752 (株)リコー の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-291,1301,1401,1201,130995,0001,130
1995-12-281,1601,1701,1401,1502,429,0001,150
1995-12-271,1301,1701,1301,1604,076,0001,160
1995-12-261,1101,1201,1001,110997,0001,110
1995-12-251,1001,1201,0901,1101,987,0001,110
1995-12-221,1001,1001,0601,080682,0001,080
1995-12-211,0801,1001,0801,1001,453,0001,100
1995-12-201,0601,0801,0601,0801,041,0001,080
1995-12-191,0401,0601,0401,0401,142,0001,040
1995-12-181,0801,0901,0601,0601,605,0001,060
1995-12-151,1101,1101,0901,100461,0001,100
1995-12-141,1001,1101,0901,110700,0001,110
1995-12-131,1101,1201,1001,1001,158,0001,100
1995-12-121,1001,1101,1001,1101,839,0001,110
1995-12-111,1101,1201,1001,1101,074,0001,110
1995-12-081,1101,1201,1001,1003,599,0001,100
1995-12-071,0901,1101,0801,1103,018,0001,110
1995-12-061,0601,1001,0601,0802,245,0001,080
1995-12-051,0601,0701,0501,050616,0001,050
1995-12-041,0701,0801,0601,060800,0001,060
1995-12-011,0601,0801,0501,0602,201,0001,060
1995-11-301,0601,0701,0401,0402,172,0001,040
1995-11-291,0401,0801,0401,0601,622,0001,060
1995-11-281,0301,0501,0301,0401,044,0001,040
1995-11-271,0201,0401,0201,0301,347,0001,030
1995-11-241,0401,0401,0201,0201,025,0001,020
1995-11-221,0501,0501,0301,030437,0001,030
1995-11-211,0501,0601,0401,050725,0001,050
1995-11-201,0501,0701,0401,060751,0001,060
1995-11-171,0701,0701,0501,0501,086,0001,050
1995-11-161,0501,0601,0401,050967,0001,050
1995-11-151,0401,0601,0401,0501,220,0001,050
1995-11-141,0501,0601,0401,050522,0001,050
1995-11-131,0601,0701,0501,050719,0001,050
1995-11-101,0701,0701,0501,0501,147,0001,050
1995-11-091,0801,0901,0701,080844,0001,080
1995-11-081,0901,0901,0701,0801,303,0001,080
1995-11-071,1001,1101,0901,1102,276,0001,110
1995-11-061,1201,1301,1001,1101,848,0001,110
1995-11-021,1101,1301,1101,1206,170,0001,120
1995-11-011,0901,1001,0801,0902,660,0001,090
1995-10-311,0901,1101,0801,1002,704,0001,100
1995-10-301,0801,0801,0701,0801,218,0001,080
1995-10-271,0801,0901,0701,0701,997,0001,070
1995-10-261,1001,1001,0801,0902,803,0001,090
1995-10-251,0801,1001,0701,0902,860,0001,090
1995-10-241,0401,1001,0301,0807,714,0001,080
1995-10-231,0301,0501,0301,0501,225,0001,050
1995-10-201,0101,0401,0001,0401,962,0001,040
1995-10-199881,0109881,0001,309,0001,000
1995-10-18984996983996589,000996
1995-10-17982989982983538,000983
1995-10-169831,000983988466,000988
1995-10-13985987977982699,000982
1995-10-129971,0109909951,066,000995
1995-10-111,0101,0101,0001,000797,0001,000
1995-10-091,0301,0301,0201,020473,0001,020
1995-10-061,0101,0301,0001,0301,055,0001,030
1995-10-051,0201,0201,0001,020434,0001,020
1995-10-041,0101,0301,0001,0201,214,0001,020
1995-10-039811,0109811,010566,0001,010
1995-10-02992999981981562,000981
1995-09-291,0001,010992992719,000992
1995-09-281,0001,0301,0001,010928,0001,010
1995-09-271,0001,0209931,020725,0001,020
1995-09-26975997975997297,000997
1995-09-25972979970970987,000970
1995-09-229709889699801,073,000980
1995-09-219981,0109801,000622,0001,000
1995-09-201,0301,0301,0001,0101,456,0001,010
1995-09-191,0001,0109961,010773,0001,010
1995-09-181,0401,0401,0101,020881,0001,020
1995-09-141,0401,0401,0201,0401,653,0001,040
1995-09-131,0301,0301,0101,010981,0001,010
1995-09-121,0501,0601,0201,0302,351,0001,030
1995-09-111,0101,0501,0101,0504,486,0001,050
1995-09-089951,0009859985,348,000998
1995-09-079609749589651,106,000965
1995-09-06957965952958852,000958
1995-09-059489609409571,380,000957
1995-09-04966966939948843,000948
1995-09-019609709549691,015,000969
1995-08-31960975954975842,000975
1995-08-309859859659651,398,000965
1995-08-29968975956975726,000975
1995-08-28953962945960556,000960
1995-08-25962962946954655,000954
1995-08-24953962942962857,000962
1995-08-23955961948953774,000953
1995-08-229609699569601,156,000960
1995-08-219799839679701,260,000970
1995-08-189909999779852,423,000985
1995-08-179841,0109811,0104,238,0001,010
1995-08-169709929709874,470,000987
1995-08-159069489049471,565,000947
1995-08-14904913902906583,000906
1995-08-119169239009041,428,000904
1995-08-109079249049161,158,000916
1995-08-099069258969241,400,000924
1995-08-088999208949101,342,000910
1995-08-07910910890897784,000897
1995-08-048999048919031,006,000903
1995-08-038799158729004,050,000900
1995-08-02835860830859745,000859
1995-08-01853853836844291,000844
1995-07-31859865856856814,000856
1995-07-28840860840859732,000859
1995-07-27840848838848350,000848
1995-07-26826847826844507,000844
1995-07-258598608208221,257,000822
1995-07-24848849827844585,000844
1995-07-218518528408491,775,000849
1995-07-20838838827838370,000838
1995-07-19834840821840816,000840
1995-07-18850853840845875,000845
1995-07-178418548358481,113,000848
1995-07-148458458268331,298,000833
1995-07-138488558358351,269,000835
1995-07-128378508338451,920,000845
1995-07-118108388058382,221,000838
1995-07-108308368048041,970,000804
1995-07-078018337908202,849,000820
1995-07-06761801759801971,000801
1995-07-05749761744756594,000756
1995-07-04735747732747356,000747
1995-07-03729735728735771,000735
1995-06-307257347207281,022,000728
1995-06-29729729716719633,000719
1995-06-28702723701709237,000709
1995-06-27729733712712818,000712
1995-06-26738740728728941,000728
1995-06-23718734718733856,000733
1995-06-22717720713716424,000716
1995-06-21709720704717309,000717
1995-06-20711715700701849,000701
1995-06-19710714705710320,000710
1995-06-167227257147161,125,000716
1995-06-15695706686702805,000702
1995-06-14679696678696869,000696
1995-06-13679690676679802,000679
1995-06-12672679666679954,000679
1995-06-096616736616722,261,000672
1995-06-08660668660661923,000661
1995-06-076816856506501,253,000650
1995-06-066926976886901,031,000690
1995-06-05690695685692557,000692
1995-06-026966996886931,030,000693
1995-06-016957046916921,524,000692
1995-05-316956956806801,502,000680
1995-05-30700703690695917,000695
1995-05-29690705690702599,000702
1995-05-26727727715720481,000720
1995-05-25744744721733977,000733
1995-05-24737746737739947,000739
1995-05-237497517377401,016,000740
1995-05-22750753748749674,000749
1995-05-197457607417551,848,000755
1995-05-18747747739745895,000745
1995-05-17747747740742453,000742
1995-05-16755755737737407,000737
1995-05-15755757730756937,000756
1995-05-127807807547641,612,000764
1995-05-117857867667721,042,000772
1995-05-10785790779780446,000780
1995-05-09799800789793470,000793
1995-05-08800808793800800,000800
1995-05-02784788782787355,000787
1995-05-01785786781781180,000781
1995-04-28784788780785507,000785
1995-04-27791791776785387,000785
1995-04-26785793775782275,000782
1995-04-25793798785795658,000795
1995-04-24790798784784330,000784
1995-04-21790799785799920,000799
1995-04-20774784774780790,000780
1995-04-19765785755773646,000773
1995-04-18768776766769100,000769
1995-04-17773776763773336,000773
1995-04-14780788771773562,000773
1995-04-13783794782790456,000790
1995-04-12781790773778477,000778
1995-04-11780790778780375,000780
1995-04-10753785745779473,000779
1995-04-07751760746753286,000753
1995-04-06754762753760443,000760
1995-04-05769769751764491,000764
1995-04-04770775750759825,000759
1995-04-038018017547661,059,000766
1995-03-318288288088141,356,000814
1995-03-30794820788809902,000809
1995-03-29795795780795359,000795
1995-03-28758792758792586,000792
1995-03-27754775746773757,000773
1995-03-24735738726735592,000735
1995-03-23741750726735651,000735
1995-03-22759764745745573,000745
1995-03-20741760739760470,000760
1995-03-17773774745760714,000760
1995-03-16774774762773503,000773
1995-03-157487797477751,561,000775
1995-03-14771771751755778,000755
1995-03-13771771755763524,000763
1995-03-107928007577613,082,000761
1995-03-09802804792802592,000802
1995-03-08798800786789931,000789
1995-03-07833835806806634,000806
1995-03-06818833815825221,000825
1995-03-03810828803827646,000827
1995-03-02821830812815667,000815
1995-03-01828828790801628,000801
1995-02-28818823808823551,000823
1995-02-27792800750798751,000798
1995-02-24826830810810470,000810
1995-02-23838839805830382,000830
1995-02-22837843837839417,000839
1995-02-21825843825830595,000830
1995-02-20831835825825292,000825
1995-02-17812840807827603,000827
1995-02-16835835816816618,000816
1995-02-15836843825835689,000835
1995-02-14840843835843382,000843
1995-02-13842845834841247,000841
1995-02-10831840830832701,000832
1995-02-09828844828831225,000831
1995-02-08836836820836394,000836
1995-02-07837840836836533,000836
1995-02-06840845836840381,000840
1995-02-03839840829835327,000835
1995-02-02832841822841393,000841
1995-02-018198408128301,057,000830
1995-01-31821821808809994,000809
1995-01-308168238018011,935,000801
1995-01-27827829811826542,000826
1995-01-26825834825826404,000826
1995-01-258258328138202,495,000820
1995-01-248208458208341,335,000834
1995-01-238498498108152,006,000815
1995-01-208998998728791,512,000879
1995-01-199169228909001,117,000900
1995-01-18925936920920744,000920
1995-01-17944944923925535,000925
1995-01-13952952935948918,000948
1995-01-12960960948953410,000953
1995-01-11964968962962634,000962
1995-01-10958965956964529,000964
1995-01-09960967960960407,000960
1995-01-06961966960962579,000962
1995-01-05985990966969594,000969
1995-01-04980988980987233,000987

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