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 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,130 | 1,140 | 1,120 | 1,130 | 995,000 | 1,130 |
| 1995-12-28 | 1,160 | 1,170 | 1,140 | 1,150 | 2,429,000 | 1,150 |
| 1995-12-27 | 1,130 | 1,170 | 1,130 | 1,160 | 4,076,000 | 1,160 |
| 1995-12-26 | 1,110 | 1,120 | 1,100 | 1,110 | 997,000 | 1,110 |
| 1995-12-25 | 1,100 | 1,120 | 1,090 | 1,110 | 1,987,000 | 1,110 |
| 1995-12-22 | 1,100 | 1,100 | 1,060 | 1,080 | 682,000 | 1,080 |
| 1995-12-21 | 1,080 | 1,100 | 1,080 | 1,100 | 1,453,000 | 1,100 |
| 1995-12-20 | 1,060 | 1,080 | 1,060 | 1,080 | 1,041,000 | 1,080 |
| 1995-12-19 | 1,040 | 1,060 | 1,040 | 1,040 | 1,142,000 | 1,040 |
| 1995-12-18 | 1,080 | 1,090 | 1,060 | 1,060 | 1,605,000 | 1,060 |
| 1995-12-15 | 1,110 | 1,110 | 1,090 | 1,100 | 461,000 | 1,100 |
| 1995-12-14 | 1,100 | 1,110 | 1,090 | 1,110 | 700,000 | 1,110 |
| 1995-12-13 | 1,110 | 1,120 | 1,100 | 1,100 | 1,158,000 | 1,100 |
| 1995-12-12 | 1,100 | 1,110 | 1,100 | 1,110 | 1,839,000 | 1,110 |
| 1995-12-11 | 1,110 | 1,120 | 1,100 | 1,110 | 1,074,000 | 1,110 |
| 1995-12-08 | 1,110 | 1,120 | 1,100 | 1,100 | 3,599,000 | 1,100 |
| 1995-12-07 | 1,090 | 1,110 | 1,080 | 1,110 | 3,018,000 | 1,110 |
| 1995-12-06 | 1,060 | 1,100 | 1,060 | 1,080 | 2,245,000 | 1,080 |
| 1995-12-05 | 1,060 | 1,070 | 1,050 | 1,050 | 616,000 | 1,050 |
| 1995-12-04 | 1,070 | 1,080 | 1,060 | 1,060 | 800,000 | 1,060 |
| 1995-12-01 | 1,060 | 1,080 | 1,050 | 1,060 | 2,201,000 | 1,060 |
| 1995-11-30 | 1,060 | 1,070 | 1,040 | 1,040 | 2,172,000 | 1,040 |
| 1995-11-29 | 1,040 | 1,080 | 1,040 | 1,060 | 1,622,000 | 1,060 |
| 1995-11-28 | 1,030 | 1,050 | 1,030 | 1,040 | 1,044,000 | 1,040 |
| 1995-11-27 | 1,020 | 1,040 | 1,020 | 1,030 | 1,347,000 | 1,030 |
| 1995-11-24 | 1,040 | 1,040 | 1,020 | 1,020 | 1,025,000 | 1,020 |
| 1995-11-22 | 1,050 | 1,050 | 1,030 | 1,030 | 437,000 | 1,030 |
| 1995-11-21 | 1,050 | 1,060 | 1,040 | 1,050 | 725,000 | 1,050 |
| 1995-11-20 | 1,050 | 1,070 | 1,040 | 1,060 | 751,000 | 1,060 |
| 1995-11-17 | 1,070 | 1,070 | 1,050 | 1,050 | 1,086,000 | 1,050 |
| 1995-11-16 | 1,050 | 1,060 | 1,040 | 1,050 | 967,000 | 1,050 |
| 1995-11-15 | 1,040 | 1,060 | 1,040 | 1,050 | 1,220,000 | 1,050 |
| 1995-11-14 | 1,050 | 1,060 | 1,040 | 1,050 | 522,000 | 1,050 |
| 1995-11-13 | 1,060 | 1,070 | 1,050 | 1,050 | 719,000 | 1,050 |
| 1995-11-10 | 1,070 | 1,070 | 1,050 | 1,050 | 1,147,000 | 1,050 |
| 1995-11-09 | 1,080 | 1,090 | 1,070 | 1,080 | 844,000 | 1,080 |
| 1995-11-08 | 1,090 | 1,090 | 1,070 | 1,080 | 1,303,000 | 1,080 |
| 1995-11-07 | 1,100 | 1,110 | 1,090 | 1,110 | 2,276,000 | 1,110 |
| 1995-11-06 | 1,120 | 1,130 | 1,100 | 1,110 | 1,848,000 | 1,110 |
| 1995-11-02 | 1,110 | 1,130 | 1,110 | 1,120 | 6,170,000 | 1,120 |
| 1995-11-01 | 1,090 | 1,100 | 1,080 | 1,090 | 2,660,000 | 1,090 |
| 1995-10-31 | 1,090 | 1,110 | 1,080 | 1,100 | 2,704,000 | 1,100 |
| 1995-10-30 | 1,080 | 1,080 | 1,070 | 1,080 | 1,218,000 | 1,080 |
| 1995-10-27 | 1,080 | 1,090 | 1,070 | 1,070 | 1,997,000 | 1,070 |
| 1995-10-26 | 1,100 | 1,100 | 1,080 | 1,090 | 2,803,000 | 1,090 |
| 1995-10-25 | 1,080 | 1,100 | 1,070 | 1,090 | 2,860,000 | 1,090 |
| 1995-10-24 | 1,040 | 1,100 | 1,030 | 1,080 | 7,714,000 | 1,080 |
| 1995-10-23 | 1,030 | 1,050 | 1,030 | 1,050 | 1,225,000 | 1,050 |
| 1995-10-20 | 1,010 | 1,040 | 1,000 | 1,040 | 1,962,000 | 1,040 |
| 1995-10-19 | 988 | 1,010 | 988 | 1,000 | 1,309,000 | 1,000 |
| 1995-10-18 | 984 | 996 | 983 | 996 | 589,000 | 996 |
| 1995-10-17 | 982 | 989 | 982 | 983 | 538,000 | 983 |
| 1995-10-16 | 983 | 1,000 | 983 | 988 | 466,000 | 988 |
| 1995-10-13 | 985 | 987 | 977 | 982 | 699,000 | 982 |
| 1995-10-12 | 997 | 1,010 | 990 | 995 | 1,066,000 | 995 |
| 1995-10-11 | 1,010 | 1,010 | 1,000 | 1,000 | 797,000 | 1,000 |
| 1995-10-09 | 1,030 | 1,030 | 1,020 | 1,020 | 473,000 | 1,020 |
| 1995-10-06 | 1,010 | 1,030 | 1,000 | 1,030 | 1,055,000 | 1,030 |
| 1995-10-05 | 1,020 | 1,020 | 1,000 | 1,020 | 434,000 | 1,020 |
| 1995-10-04 | 1,010 | 1,030 | 1,000 | 1,020 | 1,214,000 | 1,020 |
| 1995-10-03 | 981 | 1,010 | 981 | 1,010 | 566,000 | 1,010 |
| 1995-10-02 | 992 | 999 | 981 | 981 | 562,000 | 981 |
| 1995-09-29 | 1,000 | 1,010 | 992 | 992 | 719,000 | 992 |
| 1995-09-28 | 1,000 | 1,030 | 1,000 | 1,010 | 928,000 | 1,010 |
| 1995-09-27 | 1,000 | 1,020 | 993 | 1,020 | 725,000 | 1,020 |
| 1995-09-26 | 975 | 997 | 975 | 997 | 297,000 | 997 |
| 1995-09-25 | 972 | 979 | 970 | 970 | 987,000 | 970 |
| 1995-09-22 | 970 | 988 | 969 | 980 | 1,073,000 | 980 |
| 1995-09-21 | 998 | 1,010 | 980 | 1,000 | 622,000 | 1,000 |
| 1995-09-20 | 1,030 | 1,030 | 1,000 | 1,010 | 1,456,000 | 1,010 |
| 1995-09-19 | 1,000 | 1,010 | 996 | 1,010 | 773,000 | 1,010 |
| 1995-09-18 | 1,040 | 1,040 | 1,010 | 1,020 | 881,000 | 1,020 |
| 1995-09-14 | 1,040 | 1,040 | 1,020 | 1,040 | 1,653,000 | 1,040 |
| 1995-09-13 | 1,030 | 1,030 | 1,010 | 1,010 | 981,000 | 1,010 |
| 1995-09-12 | 1,050 | 1,060 | 1,020 | 1,030 | 2,351,000 | 1,030 |
| 1995-09-11 | 1,010 | 1,050 | 1,010 | 1,050 | 4,486,000 | 1,050 |
| 1995-09-08 | 995 | 1,000 | 985 | 998 | 5,348,000 | 998 |
| 1995-09-07 | 960 | 974 | 958 | 965 | 1,106,000 | 965 |
| 1995-09-06 | 957 | 965 | 952 | 958 | 852,000 | 958 |
| 1995-09-05 | 948 | 960 | 940 | 957 | 1,380,000 | 957 |
| 1995-09-04 | 966 | 966 | 939 | 948 | 843,000 | 948 |
| 1995-09-01 | 960 | 970 | 954 | 969 | 1,015,000 | 969 |
| 1995-08-31 | 960 | 975 | 954 | 975 | 842,000 | 975 |
| 1995-08-30 | 985 | 985 | 965 | 965 | 1,398,000 | 965 |
| 1995-08-29 | 968 | 975 | 956 | 975 | 726,000 | 975 |
| 1995-08-28 | 953 | 962 | 945 | 960 | 556,000 | 960 |
| 1995-08-25 | 962 | 962 | 946 | 954 | 655,000 | 954 |
| 1995-08-24 | 953 | 962 | 942 | 962 | 857,000 | 962 |
| 1995-08-23 | 955 | 961 | 948 | 953 | 774,000 | 953 |
| 1995-08-22 | 960 | 969 | 956 | 960 | 1,156,000 | 960 |
| 1995-08-21 | 979 | 983 | 967 | 970 | 1,260,000 | 970 |
| 1995-08-18 | 990 | 999 | 977 | 985 | 2,423,000 | 985 |
| 1995-08-17 | 984 | 1,010 | 981 | 1,010 | 4,238,000 | 1,010 |
| 1995-08-16 | 970 | 992 | 970 | 987 | 4,470,000 | 987 |
| 1995-08-15 | 906 | 948 | 904 | 947 | 1,565,000 | 947 |
| 1995-08-14 | 904 | 913 | 902 | 906 | 583,000 | 906 |
| 1995-08-11 | 916 | 923 | 900 | 904 | 1,428,000 | 904 |
| 1995-08-10 | 907 | 924 | 904 | 916 | 1,158,000 | 916 |
| 1995-08-09 | 906 | 925 | 896 | 924 | 1,400,000 | 924 |
| 1995-08-08 | 899 | 920 | 894 | 910 | 1,342,000 | 910 |
| 1995-08-07 | 910 | 910 | 890 | 897 | 784,000 | 897 |
| 1995-08-04 | 899 | 904 | 891 | 903 | 1,006,000 | 903 |
| 1995-08-03 | 879 | 915 | 872 | 900 | 4,050,000 | 900 |
| 1995-08-02 | 835 | 860 | 830 | 859 | 745,000 | 859 |
| 1995-08-01 | 853 | 853 | 836 | 844 | 291,000 | 844 |
| 1995-07-31 | 859 | 865 | 856 | 856 | 814,000 | 856 |
| 1995-07-28 | 840 | 860 | 840 | 859 | 732,000 | 859 |
| 1995-07-27 | 840 | 848 | 838 | 848 | 350,000 | 848 |
| 1995-07-26 | 826 | 847 | 826 | 844 | 507,000 | 844 |
| 1995-07-25 | 859 | 860 | 820 | 822 | 1,257,000 | 822 |
| 1995-07-24 | 848 | 849 | 827 | 844 | 585,000 | 844 |
| 1995-07-21 | 851 | 852 | 840 | 849 | 1,775,000 | 849 |
| 1995-07-20 | 838 | 838 | 827 | 838 | 370,000 | 838 |
| 1995-07-19 | 834 | 840 | 821 | 840 | 816,000 | 840 |
| 1995-07-18 | 850 | 853 | 840 | 845 | 875,000 | 845 |
| 1995-07-17 | 841 | 854 | 835 | 848 | 1,113,000 | 848 |
| 1995-07-14 | 845 | 845 | 826 | 833 | 1,298,000 | 833 |
| 1995-07-13 | 848 | 855 | 835 | 835 | 1,269,000 | 835 |
| 1995-07-12 | 837 | 850 | 833 | 845 | 1,920,000 | 845 |
| 1995-07-11 | 810 | 838 | 805 | 838 | 2,221,000 | 838 |
| 1995-07-10 | 830 | 836 | 804 | 804 | 1,970,000 | 804 |
| 1995-07-07 | 801 | 833 | 790 | 820 | 2,849,000 | 820 |
| 1995-07-06 | 761 | 801 | 759 | 801 | 971,000 | 801 |
| 1995-07-05 | 749 | 761 | 744 | 756 | 594,000 | 756 |
| 1995-07-04 | 735 | 747 | 732 | 747 | 356,000 | 747 |
| 1995-07-03 | 729 | 735 | 728 | 735 | 771,000 | 735 |
| 1995-06-30 | 725 | 734 | 720 | 728 | 1,022,000 | 728 |
| 1995-06-29 | 729 | 729 | 716 | 719 | 633,000 | 719 |
| 1995-06-28 | 702 | 723 | 701 | 709 | 237,000 | 709 |
| 1995-06-27 | 729 | 733 | 712 | 712 | 818,000 | 712 |
| 1995-06-26 | 738 | 740 | 728 | 728 | 941,000 | 728 |
| 1995-06-23 | 718 | 734 | 718 | 733 | 856,000 | 733 |
| 1995-06-22 | 717 | 720 | 713 | 716 | 424,000 | 716 |
| 1995-06-21 | 709 | 720 | 704 | 717 | 309,000 | 717 |
| 1995-06-20 | 711 | 715 | 700 | 701 | 849,000 | 701 |
| 1995-06-19 | 710 | 714 | 705 | 710 | 320,000 | 710 |
| 1995-06-16 | 722 | 725 | 714 | 716 | 1,125,000 | 716 |
| 1995-06-15 | 695 | 706 | 686 | 702 | 805,000 | 702 |
| 1995-06-14 | 679 | 696 | 678 | 696 | 869,000 | 696 |
| 1995-06-13 | 679 | 690 | 676 | 679 | 802,000 | 679 |
| 1995-06-12 | 672 | 679 | 666 | 679 | 954,000 | 679 |
| 1995-06-09 | 661 | 673 | 661 | 672 | 2,261,000 | 672 |
| 1995-06-08 | 660 | 668 | 660 | 661 | 923,000 | 661 |
| 1995-06-07 | 681 | 685 | 650 | 650 | 1,253,000 | 650 |
| 1995-06-06 | 692 | 697 | 688 | 690 | 1,031,000 | 690 |
| 1995-06-05 | 690 | 695 | 685 | 692 | 557,000 | 692 |
| 1995-06-02 | 696 | 699 | 688 | 693 | 1,030,000 | 693 |
| 1995-06-01 | 695 | 704 | 691 | 692 | 1,524,000 | 692 |
| 1995-05-31 | 695 | 695 | 680 | 680 | 1,502,000 | 680 |
| 1995-05-30 | 700 | 703 | 690 | 695 | 917,000 | 695 |
| 1995-05-29 | 690 | 705 | 690 | 702 | 599,000 | 702 |
| 1995-05-26 | 727 | 727 | 715 | 720 | 481,000 | 720 |
| 1995-05-25 | 744 | 744 | 721 | 733 | 977,000 | 733 |
| 1995-05-24 | 737 | 746 | 737 | 739 | 947,000 | 739 |
| 1995-05-23 | 749 | 751 | 737 | 740 | 1,016,000 | 740 |
| 1995-05-22 | 750 | 753 | 748 | 749 | 674,000 | 749 |
| 1995-05-19 | 745 | 760 | 741 | 755 | 1,848,000 | 755 |
| 1995-05-18 | 747 | 747 | 739 | 745 | 895,000 | 745 |
| 1995-05-17 | 747 | 747 | 740 | 742 | 453,000 | 742 |
| 1995-05-16 | 755 | 755 | 737 | 737 | 407,000 | 737 |
| 1995-05-15 | 755 | 757 | 730 | 756 | 937,000 | 756 |
| 1995-05-12 | 780 | 780 | 754 | 764 | 1,612,000 | 764 |
| 1995-05-11 | 785 | 786 | 766 | 772 | 1,042,000 | 772 |
| 1995-05-10 | 785 | 790 | 779 | 780 | 446,000 | 780 |
| 1995-05-09 | 799 | 800 | 789 | 793 | 470,000 | 793 |
| 1995-05-08 | 800 | 808 | 793 | 800 | 800,000 | 800 |
| 1995-05-02 | 784 | 788 | 782 | 787 | 355,000 | 787 |
| 1995-05-01 | 785 | 786 | 781 | 781 | 180,000 | 781 |
| 1995-04-28 | 784 | 788 | 780 | 785 | 507,000 | 785 |
| 1995-04-27 | 791 | 791 | 776 | 785 | 387,000 | 785 |
| 1995-04-26 | 785 | 793 | 775 | 782 | 275,000 | 782 |
| 1995-04-25 | 793 | 798 | 785 | 795 | 658,000 | 795 |
| 1995-04-24 | 790 | 798 | 784 | 784 | 330,000 | 784 |
| 1995-04-21 | 790 | 799 | 785 | 799 | 920,000 | 799 |
| 1995-04-20 | 774 | 784 | 774 | 780 | 790,000 | 780 |
| 1995-04-19 | 765 | 785 | 755 | 773 | 646,000 | 773 |
| 1995-04-18 | 768 | 776 | 766 | 769 | 100,000 | 769 |
| 1995-04-17 | 773 | 776 | 763 | 773 | 336,000 | 773 |
| 1995-04-14 | 780 | 788 | 771 | 773 | 562,000 | 773 |
| 1995-04-13 | 783 | 794 | 782 | 790 | 456,000 | 790 |
| 1995-04-12 | 781 | 790 | 773 | 778 | 477,000 | 778 |
| 1995-04-11 | 780 | 790 | 778 | 780 | 375,000 | 780 |
| 1995-04-10 | 753 | 785 | 745 | 779 | 473,000 | 779 |
| 1995-04-07 | 751 | 760 | 746 | 753 | 286,000 | 753 |
| 1995-04-06 | 754 | 762 | 753 | 760 | 443,000 | 760 |
| 1995-04-05 | 769 | 769 | 751 | 764 | 491,000 | 764 |
| 1995-04-04 | 770 | 775 | 750 | 759 | 825,000 | 759 |
| 1995-04-03 | 801 | 801 | 754 | 766 | 1,059,000 | 766 |
| 1995-03-31 | 828 | 828 | 808 | 814 | 1,356,000 | 814 |
| 1995-03-30 | 794 | 820 | 788 | 809 | 902,000 | 809 |
| 1995-03-29 | 795 | 795 | 780 | 795 | 359,000 | 795 |
| 1995-03-28 | 758 | 792 | 758 | 792 | 586,000 | 792 |
| 1995-03-27 | 754 | 775 | 746 | 773 | 757,000 | 773 |
| 1995-03-24 | 735 | 738 | 726 | 735 | 592,000 | 735 |
| 1995-03-23 | 741 | 750 | 726 | 735 | 651,000 | 735 |
| 1995-03-22 | 759 | 764 | 745 | 745 | 573,000 | 745 |
| 1995-03-20 | 741 | 760 | 739 | 760 | 470,000 | 760 |
| 1995-03-17 | 773 | 774 | 745 | 760 | 714,000 | 760 |
| 1995-03-16 | 774 | 774 | 762 | 773 | 503,000 | 773 |
| 1995-03-15 | 748 | 779 | 747 | 775 | 1,561,000 | 775 |
| 1995-03-14 | 771 | 771 | 751 | 755 | 778,000 | 755 |
| 1995-03-13 | 771 | 771 | 755 | 763 | 524,000 | 763 |
| 1995-03-10 | 792 | 800 | 757 | 761 | 3,082,000 | 761 |
| 1995-03-09 | 802 | 804 | 792 | 802 | 592,000 | 802 |
| 1995-03-08 | 798 | 800 | 786 | 789 | 931,000 | 789 |
| 1995-03-07 | 833 | 835 | 806 | 806 | 634,000 | 806 |
| 1995-03-06 | 818 | 833 | 815 | 825 | 221,000 | 825 |
| 1995-03-03 | 810 | 828 | 803 | 827 | 646,000 | 827 |
| 1995-03-02 | 821 | 830 | 812 | 815 | 667,000 | 815 |
| 1995-03-01 | 828 | 828 | 790 | 801 | 628,000 | 801 |
| 1995-02-28 | 818 | 823 | 808 | 823 | 551,000 | 823 |
| 1995-02-27 | 792 | 800 | 750 | 798 | 751,000 | 798 |
| 1995-02-24 | 826 | 830 | 810 | 810 | 470,000 | 810 |
| 1995-02-23 | 838 | 839 | 805 | 830 | 382,000 | 830 |
| 1995-02-22 | 837 | 843 | 837 | 839 | 417,000 | 839 |
| 1995-02-21 | 825 | 843 | 825 | 830 | 595,000 | 830 |
| 1995-02-20 | 831 | 835 | 825 | 825 | 292,000 | 825 |
| 1995-02-17 | 812 | 840 | 807 | 827 | 603,000 | 827 |
| 1995-02-16 | 835 | 835 | 816 | 816 | 618,000 | 816 |
| 1995-02-15 | 836 | 843 | 825 | 835 | 689,000 | 835 |
| 1995-02-14 | 840 | 843 | 835 | 843 | 382,000 | 843 |
| 1995-02-13 | 842 | 845 | 834 | 841 | 247,000 | 841 |
| 1995-02-10 | 831 | 840 | 830 | 832 | 701,000 | 832 |
| 1995-02-09 | 828 | 844 | 828 | 831 | 225,000 | 831 |
| 1995-02-08 | 836 | 836 | 820 | 836 | 394,000 | 836 |
| 1995-02-07 | 837 | 840 | 836 | 836 | 533,000 | 836 |
| 1995-02-06 | 840 | 845 | 836 | 840 | 381,000 | 840 |
| 1995-02-03 | 839 | 840 | 829 | 835 | 327,000 | 835 |
| 1995-02-02 | 832 | 841 | 822 | 841 | 393,000 | 841 |
| 1995-02-01 | 819 | 840 | 812 | 830 | 1,057,000 | 830 |
| 1995-01-31 | 821 | 821 | 808 | 809 | 994,000 | 809 |
| 1995-01-30 | 816 | 823 | 801 | 801 | 1,935,000 | 801 |
| 1995-01-27 | 827 | 829 | 811 | 826 | 542,000 | 826 |
| 1995-01-26 | 825 | 834 | 825 | 826 | 404,000 | 826 |
| 1995-01-25 | 825 | 832 | 813 | 820 | 2,495,000 | 820 |
| 1995-01-24 | 820 | 845 | 820 | 834 | 1,335,000 | 834 |
| 1995-01-23 | 849 | 849 | 810 | 815 | 2,006,000 | 815 |
| 1995-01-20 | 899 | 899 | 872 | 879 | 1,512,000 | 879 |
| 1995-01-19 | 916 | 922 | 890 | 900 | 1,117,000 | 900 |
| 1995-01-18 | 925 | 936 | 920 | 920 | 744,000 | 920 |
| 1995-01-17 | 944 | 944 | 923 | 925 | 535,000 | 925 |
| 1995-01-13 | 952 | 952 | 935 | 948 | 918,000 | 948 |
| 1995-01-12 | 960 | 960 | 948 | 953 | 410,000 | 953 |
| 1995-01-11 | 964 | 968 | 962 | 962 | 634,000 | 962 |
| 1995-01-10 | 958 | 965 | 956 | 964 | 529,000 | 964 |
| 1995-01-09 | 960 | 967 | 960 | 960 | 407,000 | 960 |
| 1995-01-06 | 961 | 966 | 960 | 962 | 579,000 | 962 |
| 1995-01-05 | 985 | 990 | 966 | 969 | 594,000 | 969 |
| 1995-01-04 | 980 | 988 | 980 | 987 | 233,000 | 987 |
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