7752 (株)リコーの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,972	1,978	1,960	1,977	818,000	1,977
2004-12-29	1,969	1,983	1,942	1,942	1,470,000	1,942
2004-12-28	1,971	1,979	1,960	1,963	1,108,000	1,963
2004-12-27	1,981	1,990	1,962	1,970	2,540,000	1,970
2004-12-24	1,930	1,956	1,930	1,951	2,368,000	1,951
2004-12-22	1,920	1,927	1,903	1,926	1,557,000	1,926
2004-12-21	1,905	1,917	1,896	1,900	1,148,000	1,900
2004-12-20	1,892	1,905	1,888	1,892	1,660,000	1,892
2004-12-17	1,880	1,910	1,875	1,897	2,601,000	1,897
2004-12-16	1,859	1,888	1,854	1,872	3,692,000	1,872
2004-12-15	1,855	1,873	1,843	1,851	3,708,000	1,851
2004-12-14	1,801	1,825	1,793	1,825	2,311,000	1,825
2004-12-13	1,804	1,814	1,796	1,798	2,434,000	1,798
2004-12-10	1,793	1,823	1,782	1,800	7,813,000	1,800
2004-12-09	1,852	1,852	1,819	1,823	2,452,000	1,823
2004-12-08	1,825	1,844	1,825	1,836	2,508,000	1,836
2004-12-07	1,848	1,858	1,825	1,831	2,667,000	1,831
2004-12-06	1,900	1,906	1,875	1,885	2,577,000	1,885
2004-12-03	1,875	1,907	1,871	1,906	2,939,000	1,906
2004-12-02	1,845	1,857	1,836	1,850	1,648,000	1,850
2004-12-01	1,820	1,830	1,811	1,825	3,141,000	1,825
2004-11-30	1,819	1,828	1,815	1,824	1,638,000	1,824
2004-11-29	1,811	1,828	1,808	1,824	3,859,000	1,824
2004-11-26	1,842	1,845	1,829	1,835	1,628,000	1,835
2004-11-25	1,816	1,845	1,810	1,841	2,207,000	1,841
2004-11-24	1,818	1,836	1,810	1,811	2,599,000	1,811
2004-11-22	1,833	1,840	1,815	1,830	2,849,000	1,830
2004-11-19	1,895	1,897	1,875	1,882	1,434,000	1,882
2004-11-18	1,909	1,915	1,880	1,881	2,269,000	1,881
2004-11-17	1,917	1,928	1,906	1,906	2,160,000	1,906
2004-11-16	1,960	1,966	1,933	1,939	2,140,000	1,939
2004-11-15	1,963	1,982	1,953	1,979	1,646,000	1,979
2004-11-12	1,897	1,962	1,897	1,948	3,736,000	1,948
2004-11-11	1,962	1,967	1,922	1,927	2,090,000	1,927
2004-11-10	1,954	1,967	1,945	1,962	2,159,000	1,962
2004-11-09	1,975	1,993	1,964	1,965	2,448,000	1,965
2004-11-08	2,010	2,010	1,979	1,986	4,289,000	1,986
2004-11-05	1,950	1,955	1,925	1,949	3,567,000	1,949
2004-11-04	1,940	1,945	1,898	1,910	3,873,000	1,910
2004-11-02	1,962	1,966	1,927	1,949	5,074,000	1,949
2004-11-01	1,981	1,981	1,954	1,962	3,556,000	1,962
2004-10-29	1,890	1,980	1,870	1,980	15,672,000	1,980
2004-10-28	2,060	2,115	2,055	2,100	1,717,000	2,100
2004-10-27	2,040	2,055	2,025	2,035	1,371,000	2,035
2004-10-26	2,070	2,075	2,035	2,050	1,153,000	2,050
2004-10-25	2,060	2,090	2,055	2,075	1,662,000	2,075
2004-10-22	2,130	2,140	2,095	2,100	2,453,000	2,100
2004-10-21	2,165	2,175	2,140	2,170	1,034,000	2,170
2004-10-20	2,185	2,185	2,155	2,155	1,121,000	2,155
2004-10-19	2,180	2,220	2,180	2,195	1,201,000	2,195
2004-10-18	2,170	2,185	2,150	2,165	653,000	2,165
2004-10-15	2,180	2,205	2,165	2,175	1,613,000	2,175
2004-10-14	2,215	2,215	2,165	2,195	1,742,000	2,195
2004-10-13	2,180	2,225	2,180	2,200	1,154,000	2,200
2004-10-12	2,195	2,220	2,170	2,185	1,569,000	2,185
2004-10-08	2,215	2,230	2,195	2,220	1,505,000	2,220
2004-10-07	2,225	2,255	2,220	2,235	1,908,000	2,235
2004-10-06	2,205	2,225	2,190	2,215	1,143,000	2,215
2004-10-05	2,205	2,205	2,190	2,200	1,002,000	2,200
2004-10-04	2,145	2,215	2,145	2,205	2,115,000	2,205
2004-10-01	2,085	2,140	2,085	2,125	1,057,000	2,125
2004-09-30	2,090	2,110	2,075	2,075	1,482,000	2,075
2004-09-29	2,070	2,070	2,040	2,050	1,026,000	2,050
2004-09-28	2,060	2,085	2,040	2,085	1,064,000	2,085
2004-09-27	2,065	2,090	2,050	2,090	741,000	2,090
2004-09-24	2,055	2,075	2,035	2,070	1,562,000	2,070
2004-09-22	2,110	2,130	2,065	2,110	1,192,000	2,110
2004-09-21	2,145	2,150	2,110	2,115	952,000	2,115
2004-09-17	2,115	2,130	2,100	2,130	1,240,000	2,130
2004-09-16	2,135	2,140	2,120	2,130	813,000	2,130
2004-09-15	2,165	2,165	2,135	2,135	738,000	2,135
2004-09-14	2,160	2,170	2,150	2,160	807,000	2,160
2004-09-13	2,120	2,165	2,110	2,160	793,000	2,160
2004-09-10	2,140	2,140	2,085	2,105	4,040,000	2,105
2004-09-09	2,160	2,160	2,120	2,140	837,000	2,140
2004-09-08	2,155	2,165	2,150	2,155	573,000	2,155
2004-09-07	2,155	2,170	2,145	2,155	922,000	2,155
2004-09-06	2,125	2,185	2,125	2,160	1,174,000	2,160
2004-09-03	2,150	2,150	2,115	2,115	761,000	2,115
2004-09-02	2,130	2,155	2,125	2,145	688,000	2,145
2004-09-01	2,130	2,150	2,130	2,135	900,000	2,135
2004-08-31	2,165	2,170	2,135	2,150	1,086,000	2,150
2004-08-30	2,170	2,180	2,140	2,160	546,000	2,160
2004-08-27	2,125	2,170	2,125	2,165	1,169,000	2,165
2004-08-26	2,140	2,145	2,130	2,135	620,000	2,135
2004-08-25	2,105	2,140	2,090	2,125	897,000	2,125
2004-08-24	2,070	2,100	2,070	2,100	585,000	2,100
2004-08-23	2,090	2,110	2,075	2,075	954,000	2,075
2004-08-20	2,090	2,130	2,085	2,095	1,239,000	2,095
2004-08-19	2,080	2,090	2,065	2,080	974,000	2,080
2004-08-18	2,040	2,050	2,010	2,050	606,000	2,050
2004-08-17	2,000	2,020	2,000	2,010	821,000	2,010
2004-08-16	1,982	1,995	1,970	1,985	1,450,000	1,985
2004-08-13	2,025	2,025	2,000	2,000	2,325,000	2,000
2004-08-12	2,085	2,100	2,060	2,065	1,435,000	2,065
2004-08-11	2,080	2,110	2,070	2,105	890,000	2,105
2004-08-10	2,065	2,070	2,050	2,060	892,000	2,060
2004-08-09	2,070	2,085	2,065	2,075	757,000	2,075
2004-08-06	2,085	2,105	2,080	2,090	1,041,000	2,090
2004-08-05	2,125	2,145	2,100	2,105	1,174,000	2,105
2004-08-04	2,130	2,150	2,100	2,130	1,233,000	2,130
2004-08-03	2,160	2,165	2,125	2,155	927,000	2,155
2004-08-02	2,160	2,175	2,140	2,160	757,000	2,160
2004-07-30	2,120	2,170	2,120	2,170	1,305,000	2,170
2004-07-29	2,120	2,120	2,100	2,115	771,000	2,115
2004-07-28	2,060	2,130	2,060	2,125	1,232,000	2,125
2004-07-27	2,110	2,120	2,090	2,090	1,104,000	2,090
2004-07-26	2,110	2,125	2,095	2,110	1,237,000	2,110
2004-07-23	2,115	2,130	2,090	2,110	945,000	2,110
2004-07-22	2,130	2,135	2,110	2,130	846,000	2,130
2004-07-21	2,110	2,150	2,100	2,135	923,000	2,135
2004-07-20	2,080	2,100	2,070	2,085	1,127,000	2,085
2004-07-16	2,090	2,130	2,070	2,110	1,754,000	2,110
2004-07-15	2,115	2,125	2,090	2,120	1,928,000	2,120
2004-07-14	2,160	2,170	2,100	2,100	1,929,000	2,100
2004-07-13	2,160	2,165	2,140	2,155	2,047,000	2,155
2004-07-12	2,155	2,210	2,150	2,200	790,000	2,200
2004-07-09	2,135	2,165	2,135	2,160	1,526,000	2,160
2004-07-08	2,125	2,175	2,120	2,160	1,755,000	2,160
2004-07-07	2,180	2,200	2,140	2,155	1,901,000	2,155
2004-07-06	2,205	2,255	2,205	2,210	1,746,000	2,210
2004-07-05	2,230	2,245	2,195	2,220	1,298,000	2,220
2004-07-02	2,265	2,285	2,230	2,230	1,026,000	2,230
2004-07-01	2,325	2,325	2,285	2,305	939,000	2,305
2004-06-30	2,320	2,330	2,310	2,320	1,032,000	2,320
2004-06-29	2,320	2,330	2,300	2,330	945,000	2,330
2004-06-28	2,280	2,325	2,260	2,325	845,000	2,325
2004-06-25	2,265	2,280	2,245	2,275	1,284,000	2,275
2004-06-24	2,270	2,310	2,265	2,305	1,937,000	2,305
2004-06-23	2,285	2,285	2,245	2,255	1,039,000	2,255
2004-06-22	2,265	2,265	2,230	2,265	965,000	2,265
2004-06-21	2,230	2,290	2,220	2,255	1,837,000	2,255
2004-06-18	2,230	2,255	2,195	2,215	1,866,000	2,215
2004-06-17	2,210	2,230	2,190	2,230	1,455,000	2,230
2004-06-16	2,180	2,220	2,175	2,190	1,341,000	2,190
2004-06-15	2,190	2,190	2,155	2,155	919,000	2,155
2004-06-14	2,170	2,195	2,165	2,170	728,000	2,170
2004-06-11	2,165	2,205	2,165	2,190	3,784,000	2,190
2004-06-10	2,185	2,230	2,175	2,200	1,005,000	2,200
2004-06-09	2,200	2,205	2,150	2,185	1,483,000	2,185
2004-06-08	2,235	2,240	2,205	2,215	1,002,000	2,215
2004-06-07	2,165	2,210	2,150	2,210	1,727,000	2,210
2004-06-04	2,090	2,160	2,090	2,160	1,500,000	2,160
2004-06-03	2,110	2,120	2,060	2,085	2,958,000	2,085
2004-06-02	2,135	2,140	2,115	2,135	915,000	2,135
2004-06-01	2,105	2,130	2,090	2,130	1,407,000	2,130
2004-05-31	2,120	2,135	2,090	2,100	2,059,000	2,100
2004-05-28	2,190	2,190	2,125	2,145	2,738,000	2,145
2004-05-27	2,155	2,190	2,145	2,180	768,000	2,180
2004-05-26	2,155	2,195	2,150	2,175	1,429,000	2,175
2004-05-25	2,165	2,170	2,120	2,130	1,859,000	2,130
2004-05-24	2,175	2,205	2,170	2,190	1,013,000	2,190
2004-05-21	2,160	2,200	2,140	2,200	1,018,000	2,200
2004-05-20	2,155	2,160	2,105	2,135	2,335,000	2,135
2004-05-19	2,195	2,205	2,165	2,180	1,314,000	2,180
2004-05-18	2,190	2,200	2,165	2,190	2,294,000	2,190
2004-05-17	2,185	2,210	2,155	2,185	2,353,000	2,185
2004-05-14	2,155	2,175	2,140	2,165	2,287,000	2,165
2004-05-13	2,245	2,245	2,165	2,180	1,382,000	2,180
2004-05-12	2,215	2,260	2,190	2,240	1,885,000	2,240
2004-05-11	2,200	2,245	2,200	2,225	3,184,000	2,225
2004-05-10	2,225	2,250	2,145	2,145	3,639,000	2,145
2004-05-07	2,135	2,205	2,135	2,185	2,060,000	2,185
2004-05-06	2,200	2,210	2,165	2,170	2,525,000	2,170
2004-04-30	2,190	2,200	2,165	2,200	3,104,000	2,200
2004-04-28	2,265	2,310	2,265	2,270	1,302,000	2,270
2004-04-27	2,335	2,335	2,295	2,305	1,548,000	2,305
2004-04-26	2,320	2,345	2,285	2,330	1,353,000	2,330
2004-04-23	2,290	2,335	2,275	2,335	2,108,000	2,335
2004-04-22	2,285	2,300	2,265	2,275	1,841,000	2,275
2004-04-21	2,250	2,265	2,215	2,220	1,539,000	2,220
2004-04-20	2,215	2,310	2,210	2,270	5,592,000	2,270
2004-04-19	2,185	2,220	2,155	2,175	3,034,000	2,175
2004-04-16	2,100	2,155	2,075	2,145	2,740,000	2,145
2004-04-15	2,100	2,130	2,060	2,075	3,326,000	2,075
2004-04-14	2,130	2,155	2,115	2,125	1,341,000	2,125
2004-04-13	2,150	2,160	2,115	2,140	1,977,000	2,140
2004-04-12	2,150	2,170	2,130	2,135	1,109,000	2,135
2004-04-09	2,175	2,180	2,130	2,150	1,762,000	2,150
2004-04-08	2,185	2,210	2,180	2,200	1,758,000	2,200
2004-04-07	2,190	2,220	2,170	2,220	1,586,000	2,220
2004-04-06	2,210	2,210	2,165	2,205	2,247,000	2,205
2004-04-05	2,145	2,190	2,135	2,180	2,423,000	2,180
2004-04-02	2,070	2,120	2,070	2,100	2,412,000	2,100
2004-04-01	2,115	2,125	2,045	2,050	4,674,000	2,050
2004-03-31	2,170	2,185	2,125	2,140	1,484,000	2,140
2004-03-30	2,225	2,230	2,145	2,165	2,254,000	2,165
2004-03-29	2,185	2,225	2,170	2,170	1,895,000	2,170
2004-03-26	2,170	2,210	2,140	2,180	2,653,000	2,180
2004-03-25	2,125	2,125	2,085	2,100	3,649,000	2,100
2004-03-24	2,135	2,140	2,110	2,125	1,244,000	2,125
2004-03-23	2,125	2,155	2,100	2,140	2,498,000	2,140
2004-03-22	2,185	2,195	2,150	2,170	1,143,000	2,170
2004-03-19	2,195	2,205	2,175	2,185	1,369,000	2,185
2004-03-18	2,155	2,220	2,155	2,200	3,018,000	2,200
2004-03-17	2,130	2,160	2,120	2,130	2,148,000	2,130
2004-03-16	2,155	2,155	2,125	2,130	1,819,000	2,130
2004-03-15	2,190	2,210	2,170	2,185	1,858,000	2,185
2004-03-12	2,105	2,165	2,105	2,150	6,468,000	2,150
2004-03-11	2,160	2,200	2,155	2,180	2,959,000	2,180
2004-03-10	2,265	2,265	2,165	2,185	4,526,000	2,185
2004-03-09	2,300	2,300	2,250	2,280	2,087,000	2,280
2004-03-08	2,290	2,365	2,285	2,340	4,451,000	2,340
2004-03-05	2,210	2,275	2,205	2,275	2,345,000	2,275
2004-03-04	2,225	2,235	2,180	2,180	2,381,000	2,180
2004-03-03	2,240	2,285	2,200	2,225	2,738,000	2,225
2004-03-02	2,295	2,295	2,240	2,260	3,122,000	2,260
2004-03-01	2,250	2,295	2,250	2,285	5,159,000	2,285
2004-02-27	2,150	2,230	2,145	2,210	4,870,000	2,210
2004-02-26	2,140	2,145	2,115	2,140	2,031,000	2,140
2004-02-25	2,120	2,125	2,090	2,120	1,661,000	2,120
2004-02-24	2,150	2,160	2,080	2,100	3,524,000	2,100
2004-02-23	2,065	2,130	2,045	2,120	4,469,000	2,120
2004-02-20	2,005	2,040	2,000	2,025	2,076,000	2,025
2004-02-19	1,998	2,035	1,984	2,035	2,753,000	2,035
2004-02-18	1,960	1,976	1,932	1,955	3,521,000	1,955
2004-02-17	1,938	1,950	1,929	1,946	1,416,000	1,946
2004-02-16	1,935	1,949	1,935	1,945	1,896,000	1,945
2004-02-13	1,891	1,933	1,889	1,916	2,955,000	1,916
2004-02-12	1,958	1,958	1,885	1,901	3,868,000	1,901
2004-02-10	1,948	1,957	1,929	1,936	1,829,000	1,936
2004-02-09	1,955	1,975	1,925	1,934	2,224,000	1,934
2004-02-06	1,955	1,965	1,926	1,950	2,563,000	1,950
2004-02-05	1,950	1,967	1,927	1,952	4,858,000	1,952
2004-02-04	2,075	2,075	2,015	2,020	1,287,000	2,020
2004-02-03	2,080	2,095	2,045	2,060	1,810,000	2,060
2004-02-02	2,060	2,105	2,055	2,080	3,590,000	2,080
2004-01-30	2,050	2,085	2,035	2,045	3,056,000	2,045
2004-01-29	2,055	2,070	2,040	2,070	2,500,000	2,070
2004-01-28	2,045	2,085	2,035	2,070	2,372,000	2,070
2004-01-27	2,075	2,075	2,040	2,055	2,531,000	2,055
2004-01-26	2,010	2,055	2,000	2,040	2,350,000	2,040
2004-01-23	1,970	2,015	1,970	2,005	2,424,000	2,005
2004-01-22	2,000	2,030	2,000	2,005	1,622,000	2,005
2004-01-21	2,020	2,045	1,986	1,988	2,308,000	1,988
2004-01-20	1,996	2,050	1,988	2,035	3,152,000	2,035
2004-01-19	1,963	1,975	1,941	1,975	2,525,000	1,975
2004-01-16	1,948	1,967	1,931	1,955	1,974,000	1,955
2004-01-15	1,960	1,964	1,935	1,937	2,778,000	1,937
2004-01-14	1,952	1,969	1,952	1,960	2,875,000	1,960
2004-01-13	2,030	2,035	1,957	1,981	2,687,000	1,981
2004-01-09	2,005	2,035	1,988	2,030	4,214,000	2,030
2004-01-08	2,000	2,035	1,994	2,000	1,623,000	2,000
2004-01-07	2,020	2,035	1,986	2,000	2,294,000	2,000
2004-01-06	2,090	2,110	2,040	2,060	2,039,000	2,060
2004-01-05	2,100	2,110	2,080	2,090	654,000	2,090

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 [2004年度]

7752 (株)リコーの時系列データ [2004年度]