7752 (株)リコーの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	1,951	1,951	1,930	1,947	499,000	1,947
2002-12-27	1,971	1,977	1,945	1,960	1,148,000	1,960
2002-12-26	1,940	1,975	1,940	1,970	930,000	1,970
2002-12-25	1,947	1,948	1,923	1,936	1,983,000	1,936
2002-12-24	1,910	1,960	1,901	1,947	3,833,000	1,947
2002-12-20	1,929	1,935	1,867	1,871	2,555,000	1,871
2002-12-19	1,917	1,939	1,901	1,939	2,227,000	1,939
2002-12-18	1,926	1,934	1,900	1,914	2,200,000	1,914
2002-12-17	1,971	1,977	1,912	1,939	2,256,000	1,939
2002-12-16	1,990	2,010	1,936	1,957	2,275,000	1,957
2002-12-13	2,000	2,025	1,965	1,987	5,269,000	1,987
2002-12-12	2,060	2,060	2,020	2,035	1,671,000	2,035
2002-12-11	2,090	2,090	2,050	2,060	1,800,000	2,060
2002-12-10	2,080	2,115	2,075	2,095	1,340,000	2,095
2002-12-09	2,105	2,120	2,085	2,100	1,866,000	2,100
2002-12-06	2,145	2,180	2,130	2,145	3,919,000	2,145
2002-12-05	2,095	2,155	2,090	2,130	3,956,000	2,130
2002-12-04	2,090	2,105	2,070	2,080	2,991,000	2,080
2002-12-03	2,080	2,095	2,060	2,085	1,932,000	2,085
2002-12-02	2,085	2,090	2,050	2,050	1,732,000	2,050
2002-11-29	2,090	2,105	2,060	2,070	1,563,000	2,070
2002-11-28	2,100	2,110	2,065	2,110	2,344,000	2,110
2002-11-27	2,050	2,080	2,045	2,080	1,398,000	2,080
2002-11-26	2,020	2,065	2,010	2,065	3,591,000	2,065
2002-11-25	2,010	2,030	1,997	2,015	2,780,000	2,015
2002-11-22	2,060	2,070	2,020	2,050	3,252,000	2,050
2002-11-21	2,080	2,100	2,065	2,075	1,752,000	2,075
2002-11-20	2,100	2,110	2,070	2,085	1,004,000	2,085
2002-11-19	2,110	2,115	2,060	2,105	908,000	2,105
2002-11-18	2,110	2,115	2,020	2,110	2,079,000	2,110
2002-11-15	2,080	2,150	2,080	2,150	1,617,000	2,150
2002-11-14	2,030	2,065	2,025	2,045	1,140,000	2,045
2002-11-13	2,065	2,070	2,015	2,035	1,550,000	2,035
2002-11-12	2,060	2,085	2,055	2,065	1,328,000	2,065
2002-11-11	2,085	2,120	2,070	2,085	1,511,000	2,085
2002-11-08	2,075	2,105	2,055	2,080	1,891,000	2,080
2002-11-07	2,130	2,130	2,050	2,090	2,387,000	2,090
2002-11-06	2,150	2,160	2,125	2,140	2,098,000	2,140
2002-11-05	2,135	2,185	2,110	2,160	2,952,000	2,160
2002-11-01	2,110	2,140	2,040	2,115	4,314,000	2,115
2002-10-31	2,190	2,205	2,165	2,190	1,919,000	2,190
2002-10-30	2,125	2,185	2,115	2,185	1,278,000	2,185
2002-10-29	2,165	2,180	2,145	2,155	712,000	2,155
2002-10-28	2,140	2,185	2,120	2,185	947,000	2,185
2002-10-25	2,095	2,160	2,095	2,140	902,000	2,140
2002-10-24	2,160	2,160	2,095	2,105	1,052,000	2,105
2002-10-23	2,100	2,150	2,080	2,140	1,079,000	2,140
2002-10-22	2,170	2,175	2,135	2,135	1,140,000	2,135
2002-10-21	2,180	2,190	2,160	2,190	1,341,000	2,190
2002-10-18	2,185	2,185	2,155	2,175	2,093,000	2,175
2002-10-17	2,120	2,175	2,115	2,160	1,674,000	2,160
2002-10-16	2,120	2,135	2,090	2,115	1,467,000	2,115
2002-10-15	2,065	2,115	2,065	2,095	1,755,000	2,095
2002-10-11	1,984	2,020	1,960	1,968	1,761,000	1,968
2002-10-10	1,970	1,985	1,910	1,960	1,716,000	1,960
2002-10-09	1,964	2,010	1,954	1,999	1,493,000	1,999
2002-10-08	1,999	2,000	1,956	1,966	1,195,000	1,966
2002-10-07	1,990	2,015	1,965	1,999	1,403,000	1,999
2002-10-04	2,025	2,080	2,005	2,070	1,777,000	2,070
2002-10-03	2,050	2,065	2,000	2,025	1,628,000	2,025
2002-10-02	2,130	2,135	2,055	2,055	1,222,000	2,055
2002-10-01	2,135	2,135	2,090	2,090	1,621,000	2,090
2002-09-30	2,100	2,150	2,090	2,115	1,478,000	2,115
2002-09-27	2,170	2,180	2,130	2,165	1,242,000	2,165
2002-09-26	2,165	2,195	2,110	2,130	1,444,000	2,130
2002-09-25	2,165	2,190	2,095	2,150	1,542,000	2,150
2002-09-24	2,145	2,210	2,125	2,210	2,258,000	2,210
2002-09-20	2,115	2,145	2,095	2,140	1,681,000	2,140
2002-09-19	2,200	2,265	2,105	2,115	2,286,000	2,115
2002-09-18	2,145	2,185	2,110	2,155	1,458,000	2,155
2002-09-17	2,175	2,210	2,160	2,185	1,288,000	2,185
2002-09-13	2,100	2,115	2,070	2,095	4,080,000	2,095
2002-09-12	2,090	2,140	2,085	2,140	1,164,000	2,140
2002-09-11	2,100	2,130	2,090	2,115	1,673,000	2,115
2002-09-10	2,045	2,070	2,025	2,060	1,401,000	2,060
2002-09-09	2,050	2,085	2,015	2,035	1,721,000	2,035
2002-09-06	1,990	2,035	1,964	2,035	1,615,000	2,035
2002-09-05	2,040	2,050	2,015	2,030	2,899,000	2,030
2002-09-04	2,015	2,055	2,005	2,030	2,230,000	2,030
2002-09-03	2,065	2,085	2,030	2,055	1,590,000	2,055
2002-09-02	2,120	2,135	2,085	2,100	1,539,000	2,100
2002-08-30	2,140	2,145	2,115	2,120	1,624,000	2,120
2002-08-29	2,070	2,120	2,060	2,100	1,359,000	2,100
2002-08-28	2,150	2,165	2,070	2,080	1,632,000	2,080
2002-08-27	2,220	2,220	2,160	2,160	1,445,000	2,160
2002-08-26	2,160	2,230	2,155	2,230	1,762,000	2,230
2002-08-23	2,160	2,190	2,130	2,130	1,888,000	2,130
2002-08-22	2,135	2,175	2,100	2,175	1,385,000	2,175
2002-08-21	2,100	2,140	2,100	2,120	1,292,000	2,120
2002-08-20	2,110	2,130	2,100	2,130	2,105,000	2,130
2002-08-19	2,100	2,100	2,050	2,085	1,332,000	2,085
2002-08-16	2,130	2,140	2,090	2,115	839,000	2,115
2002-08-15	2,110	2,150	2,090	2,100	1,271,000	2,100
2002-08-14	2,070	2,110	2,065	2,085	1,137,000	2,085
2002-08-13	2,055	2,115	2,055	2,085	1,281,000	2,085
2002-08-12	2,130	2,140	2,075	2,090	1,228,000	2,090
2002-08-09	2,125	2,165	2,120	2,140	2,312,000	2,140
2002-08-08	2,130	2,150	2,110	2,125	1,567,000	2,125
2002-08-07	2,100	2,150	2,100	2,130	2,137,000	2,130
2002-08-06	2,025	2,040	2,000	2,020	2,042,000	2,020
2002-08-05	2,015	2,085	2,005	2,065	1,949,000	2,065
2002-08-02	2,015	2,065	2,015	2,055	3,477,000	2,055
2002-08-01	1,980	1,995	1,943	1,958	2,101,000	1,958
2002-07-31	2,010	2,045	1,960	1,960	1,513,000	1,960
2002-07-30	1,980	2,025	1,975	2,010	2,031,000	2,010
2002-07-29	1,922	1,953	1,914	1,920	1,239,000	1,920
2002-07-26	1,955	1,955	1,904	1,909	1,731,000	1,909
2002-07-25	1,999	1,999	1,935	1,938	1,965,000	1,938
2002-07-24	1,980	1,990	1,935	1,939	1,630,000	1,939
2002-07-23	1,980	2,015	1,960	2,005	1,119,000	2,005
2002-07-22	1,955	2,015	1,955	1,981	1,026,000	1,981
2002-07-19	2,000	2,010	1,975	1,985	1,336,000	1,985
2002-07-18	2,020	2,045	2,010	2,035	2,127,000	2,035
2002-07-17	2,010	2,030	1,992	2,000	1,967,000	2,000
2002-07-16	2,000	2,050	1,984	2,000	2,366,000	2,000
2002-07-15	2,035	2,040	2,000	2,010	1,793,000	2,010
2002-07-12	2,085	2,105	2,020	2,020	3,017,000	2,020
2002-07-11	2,080	2,110	2,065	2,080	1,265,000	2,080
2002-07-10	2,155	2,180	2,110	2,110	1,718,000	2,110
2002-07-09	2,130	2,180	2,130	2,150	1,259,000	2,150
2002-07-08	2,205	2,215	2,120	2,135	1,163,000	2,135
2002-07-05	2,155	2,200	2,155	2,165	1,456,000	2,165
2002-07-04	2,160	2,175	2,120	2,135	1,818,000	2,135
2002-07-03	2,135	2,175	2,130	2,155	2,680,000	2,155
2002-07-02	2,065	2,155	2,065	2,155	2,365,000	2,155
2002-07-01	2,100	2,110	2,080	2,100	1,599,000	2,100
2002-06-28	2,005	2,090	2,000	2,075	1,963,000	2,075
2002-06-27	1,991	2,020	1,976	1,988	2,476,000	1,988
2002-06-26	2,015	2,035	1,961	1,961	2,847,000	1,961
2002-06-25	2,110	2,115	2,045	2,090	1,342,000	2,090
2002-06-24	2,020	2,145	2,005	2,125	1,315,000	2,125
2002-06-21	2,050	2,075	2,030	2,060	1,396,000	2,060
2002-06-20	2,070	2,115	2,060	2,115	1,953,000	2,115
2002-06-19	2,110	2,130	2,060	2,065	1,919,000	2,065
2002-06-18	2,160	2,195	2,125	2,145	1,318,000	2,145
2002-06-17	2,135	2,145	2,050	2,115	1,523,000	2,115
2002-06-14	2,205	2,210	2,135	2,135	4,155,000	2,135
2002-06-13	2,205	2,225	2,200	2,220	1,662,000	2,220
2002-06-12	2,220	2,230	2,200	2,200	1,396,000	2,200
2002-06-11	2,210	2,250	2,210	2,215	1,426,000	2,215
2002-06-10	2,215	2,240	2,200	2,205	1,122,000	2,205
2002-06-07	2,195	2,245	2,195	2,220	3,110,000	2,220
2002-06-06	2,260	2,280	2,245	2,275	2,198,000	2,275
2002-06-05	2,265	2,300	2,255	2,255	1,527,000	2,255
2002-06-04	2,300	2,315	2,260	2,260	1,524,000	2,260
2002-06-03	2,315	2,365	2,300	2,300	2,573,000	2,300
2002-05-31	2,280	2,430	2,265	2,430	3,229,000	2,430
2002-05-30	2,325	2,345	2,310	2,310	2,104,000	2,310
2002-05-29	2,300	2,340	2,295	2,325	1,319,000	2,325
2002-05-28	2,330	2,330	2,305	2,315	1,700,000	2,315
2002-05-27	2,350	2,365	2,320	2,330	1,540,000	2,330
2002-05-24	2,340	2,385	2,340	2,380	2,081,000	2,380
2002-05-23	2,345	2,355	2,325	2,330	2,478,000	2,330
2002-05-22	2,360	2,370	2,335	2,360	2,321,000	2,360
2002-05-21	2,390	2,400	2,355	2,390	1,786,000	2,390
2002-05-20	2,395	2,445	2,390	2,415	1,692,000	2,415
2002-05-17	2,410	2,430	2,360	2,395	1,918,000	2,395
2002-05-16	2,410	2,420	2,385	2,410	1,346,000	2,410
2002-05-15	2,355	2,430	2,350	2,395	2,930,000	2,395
2002-05-14	2,340	2,355	2,300	2,310	1,574,000	2,310
2002-05-13	2,350	2,355	2,305	2,325	1,821,000	2,325
2002-05-10	2,390	2,410	2,365	2,395	1,428,000	2,395
2002-05-09	2,450	2,465	2,380	2,395	3,431,000	2,395
2002-05-08	2,330	2,400	2,330	2,395	1,380,000	2,395
2002-05-07	2,360	2,385	2,300	2,330	1,445,000	2,330
2002-05-02	2,420	2,420	2,395	2,400	732,000	2,400
2002-05-01	2,415	2,425	2,390	2,410	828,000	2,410
2002-04-30	2,460	2,460	2,375	2,395	1,528,000	2,395
2002-04-26	2,445	2,465	2,385	2,465	4,851,000	2,465
2002-04-25	2,455	2,470	2,445	2,455	2,590,000	2,455
2002-04-24	2,425	2,445	2,390	2,415	2,398,000	2,415
2002-04-23	2,400	2,430	2,385	2,425	3,632,000	2,425
2002-04-22	2,285	2,390	2,285	2,375	2,581,000	2,375
2002-04-19	2,285	2,285	2,260	2,280	1,139,000	2,280
2002-04-18	2,320	2,330	2,255	2,300	2,686,000	2,300
2002-04-17	2,320	2,330	2,270	2,320	2,406,000	2,320
2002-04-16	2,300	2,325	2,290	2,310	2,093,000	2,310
2002-04-15	2,250	2,305	2,235	2,300	1,709,000	2,300
2002-04-12	2,225	2,260	2,225	2,245	1,966,000	2,245
2002-04-11	2,270	2,285	2,235	2,250	2,077,000	2,250
2002-04-10	2,230	2,270	2,210	2,230	3,429,000	2,230
2002-04-09	2,335	2,350	2,300	2,305	1,783,000	2,305
2002-04-08	2,315	2,320	2,270	2,295	3,703,000	2,295
2002-04-05	2,410	2,425	2,355	2,370	2,012,000	2,370
2002-04-04	2,460	2,470	2,420	2,445	1,698,000	2,445
2002-04-03	2,400	2,460	2,400	2,450	2,067,000	2,450
2002-04-02	2,400	2,450	2,395	2,450	1,396,000	2,450
2002-04-01	2,445	2,445	2,370	2,380	917,000	2,380
2002-03-29	2,470	2,470	2,375	2,410	1,169,000	2,410
2002-03-28	2,460	2,460	2,410	2,455	1,006,000	2,455
2002-03-27	2,430	2,465	2,385	2,445	2,027,000	2,445
2002-03-26	2,415	2,480	2,395	2,420	2,521,000	2,420
2002-03-25	2,350	2,405	2,350	2,380	1,440,000	2,380
2002-03-22	2,450	2,465	2,365	2,385	1,532,000	2,385
2002-03-20	2,500	2,510	2,425	2,470	3,230,000	2,470
2002-03-19	2,365	2,480	2,365	2,470	4,187,000	2,470
2002-03-18	2,400	2,415	2,300	2,335	2,306,000	2,335
2002-03-15	2,375	2,415	2,335	2,380	1,974,000	2,380
2002-03-14	2,310	2,360	2,280	2,335	2,568,000	2,335
2002-03-13	2,325	2,360	2,325	2,330	2,250,000	2,330
2002-03-12	2,275	2,350	2,265	2,305	3,047,000	2,305
2002-03-11	2,300	2,305	2,200	2,255	3,289,000	2,255
2002-03-08	2,380	2,380	2,300	2,320	5,361,000	2,320
2002-03-07	2,350	2,375	2,340	2,370	2,514,000	2,370
2002-03-06	2,320	2,410	2,320	2,335	2,444,000	2,335
2002-03-05	2,390	2,415	2,360	2,360	2,731,000	2,360
2002-03-04	2,410	2,460	2,400	2,430	3,135,000	2,430
2002-03-01	2,400	2,420	2,365	2,415	2,984,000	2,415
2002-02-28	2,400	2,445	2,375	2,375	3,147,000	2,375
2002-02-27	2,285	2,375	2,285	2,375	1,916,000	2,375
2002-02-26	2,330	2,335	2,250	2,280	1,180,000	2,280
2002-02-25	2,340	2,350	2,305	2,305	1,445,000	2,305
2002-02-22	2,280	2,345	2,255	2,315	2,317,000	2,315
2002-02-21	2,265	2,290	2,245	2,290	2,453,000	2,290
2002-02-20	2,215	2,245	2,210	2,225	1,905,000	2,225
2002-02-19	2,290	2,300	2,230	2,255	2,262,000	2,255
2002-02-18	2,280	2,295	2,255	2,275	2,049,000	2,275
2002-02-15	2,255	2,280	2,225	2,240	1,923,000	2,240
2002-02-14	2,275	2,310	2,270	2,285	2,288,000	2,285
2002-02-13	2,220	2,270	2,200	2,260	2,363,000	2,260
2002-02-12	2,185	2,240	2,175	2,195	2,503,000	2,195
2002-02-08	2,130	2,155	2,100	2,145	3,270,000	2,145
2002-02-07	2,145	2,165	2,100	2,125	2,762,000	2,125
2002-02-06	2,135	2,175	2,120	2,135	2,131,000	2,135
2002-02-05	2,140	2,190	2,115	2,115	2,135,000	2,115
2002-02-04	2,210	2,225	2,155	2,165	1,612,000	2,165
2002-02-01	2,260	2,275	2,145	2,190	2,608,000	2,190
2002-01-31	2,135	2,220	2,135	2,220	2,621,000	2,220
2002-01-30	2,180	2,190	2,115	2,155	3,573,000	2,155
2002-01-29	2,295	2,295	2,235	2,255	1,651,000	2,255
2002-01-28	2,270	2,310	2,240	2,300	1,554,000	2,300
2002-01-25	2,255	2,275	2,230	2,275	1,547,000	2,275
2002-01-24	2,220	2,270	2,220	2,240	1,369,000	2,240
2002-01-23	2,220	2,245	2,200	2,205	2,082,000	2,205
2002-01-22	2,240	2,250	2,170	2,180	2,269,000	2,180
2002-01-21	2,230	2,275	2,205	2,255	1,763,000	2,255
2002-01-18	2,225	2,300	2,220	2,290	2,599,000	2,290
2002-01-17	2,235	2,235	2,165	2,185	1,873,000	2,185
2002-01-16	2,255	2,275	2,215	2,235	2,012,000	2,235
2002-01-15	2,285	2,300	2,260	2,265	2,323,000	2,265
2002-01-11	2,290	2,305	2,250	2,265	2,982,000	2,265
2002-01-10	2,370	2,375	2,275	2,290	2,599,000	2,290
2002-01-09	2,420	2,420	2,350	2,380	2,604,000	2,380
2002-01-08	2,495	2,500	2,410	2,420	2,769,000	2,420
2002-01-07	2,525	2,530	2,485	2,530	1,033,000	2,530
2002-01-04	2,495	2,540	2,485	2,520	1,279,000	2,520

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

7752 (株)リコー の時系列データ [2002年度]

7752 (株)リコーの時系列データ [2002年度]