1. HOME >
  2. 株価時系列 >
  3. 7752 >
  4. 2006年

7752 (株)リコー の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-292,4452,4502,4302,430626,0002,430
2006-12-282,4502,4552,4152,4351,727,0002,435
2006-12-272,4202,4652,4152,4552,282,0002,455
2006-12-262,4102,4202,3852,3951,195,0002,395
2006-12-252,4402,4602,4152,4151,165,0002,415
2006-12-222,4052,4452,4052,4302,485,0002,430
2006-12-212,4002,4402,3952,4203,314,0002,420
2006-12-202,3802,3952,3702,3852,452,0002,385
2006-12-192,3602,3652,3502,3652,386,0002,365
2006-12-182,3752,3802,3602,3651,901,0002,365
2006-12-152,3902,4102,3552,3555,440,0002,355
2006-12-142,3152,3302,2902,3203,575,0002,320
2006-12-132,2452,2852,2452,2752,056,0002,275
2006-12-122,2302,2652,2302,2552,670,0002,255
2006-12-112,2252,2402,2002,2252,394,0002,225
2006-12-082,2052,2402,1902,2105,571,0002,210
2006-12-072,1802,2302,1802,2253,412,0002,225
2006-12-062,1602,1802,1452,1753,093,0002,175
2006-12-052,1452,1652,1402,1452,263,0002,145
2006-12-042,1652,1652,1352,1452,548,0002,145
2006-12-012,1752,1852,1402,1503,779,0002,150
2006-11-302,2152,2202,1652,2003,939,0002,200
2006-11-292,1702,2102,1652,2103,599,0002,210
2006-11-282,1302,1602,1302,1602,429,0002,160
2006-11-272,1402,1702,1302,1552,718,0002,155
2006-11-242,1802,2052,1652,1904,084,0002,190
2006-11-222,1902,1952,1652,1807,035,0002,180
2006-11-212,3002,3002,1452,1707,201,0002,170
2006-11-202,2902,2902,2402,2603,545,0002,260
2006-11-172,3502,3552,3202,3353,001,0002,335
2006-11-162,3852,3952,3302,3402,289,0002,340
2006-11-152,3702,3902,3602,3653,709,0002,365
2006-11-142,3652,3852,3402,3402,364,0002,340
2006-11-132,3202,3602,3102,3502,669,0002,350
2006-11-102,3652,4102,3602,3653,529,0002,365
2006-11-092,3602,3802,3352,3601,914,0002,360
2006-11-082,3552,3552,3152,3401,857,0002,340
2006-11-072,4002,4052,3402,3501,944,0002,350
2006-11-062,3802,3952,3502,3952,176,0002,395
2006-11-022,3602,4052,3602,4002,826,0002,400
2006-11-012,3252,3952,3252,3803,985,0002,380
2006-10-312,2852,3352,2752,3106,049,0002,310
2006-10-302,3752,4102,3602,3653,178,0002,365
2006-10-272,5052,5052,4152,4152,543,0002,415
2006-10-262,4952,5152,4702,4902,919,0002,490
2006-10-252,4802,4852,4352,4551,945,0002,455
2006-10-242,4652,5052,4602,4752,218,0002,475
2006-10-232,4202,4652,4152,4601,347,0002,460
2006-10-202,4252,4352,4202,4351,253,0002,435
2006-10-192,4402,4502,4152,4251,922,0002,425
2006-10-182,4152,4552,4102,4452,255,0002,445
2006-10-172,4402,4702,4202,4552,686,0002,455
2006-10-162,4502,4652,4152,4403,081,0002,440
2006-10-132,5002,5002,4202,4306,406,0002,430
2006-10-122,4852,4952,4802,4903,140,0002,490
2006-10-112,4402,4852,4402,4803,529,0002,480
2006-10-102,4152,4752,4102,4504,044,0002,450
2006-10-062,4702,4702,3902,4204,042,0002,420
2006-10-052,4202,4802,4202,4505,553,0002,450
2006-10-042,3502,4052,3502,3804,534,0002,380
2006-10-032,3752,3902,3402,3552,160,0002,355
2006-10-022,3552,3952,3502,3652,481,0002,365
2006-09-292,3302,3502,3202,3501,760,0002,350
2006-09-282,3302,3502,3002,3303,099,0002,330
2006-09-272,3052,3402,3002,3402,550,0002,340
2006-09-262,2952,3052,2702,2751,919,0002,275
2006-09-252,2602,2802,1952,2803,984,0002,280
2006-09-222,2952,2952,2702,2801,970,0002,280
2006-09-212,3152,3202,2852,3102,151,0002,310
2006-09-202,3102,3152,2752,3053,747,0002,305
2006-09-192,3852,4152,3302,3653,983,0002,365
2006-09-152,3702,3752,3302,3502,072,0002,350
2006-09-142,3502,4002,3452,3703,338,0002,370
2006-09-132,3102,3352,2952,3251,958,0002,325
2006-09-122,2902,3102,2752,2952,036,0002,295
2006-09-112,3202,3352,2902,2952,366,0002,295
2006-09-082,3202,3652,3102,3554,787,0002,355
2006-09-072,3702,3702,3302,3502,470,0002,350
2006-09-062,3602,3752,3502,3701,796,0002,370
2006-09-052,3552,3852,3502,3801,758,0002,380
2006-09-042,3502,3852,3402,3702,732,0002,370
2006-09-012,3102,3352,3052,3253,504,0002,325
2006-08-312,2652,3202,2502,3052,721,0002,305
2006-08-302,2902,3002,2502,2801,900,0002,280
2006-08-292,2702,2902,2652,2802,464,0002,280
2006-08-282,2802,2852,2252,2502,534,0002,250
2006-08-252,2952,3352,2852,2902,314,0002,290
2006-08-242,2852,3002,2602,2851,866,0002,285
2006-08-232,2902,3252,2902,3102,683,0002,310
2006-08-222,2702,3202,2702,3102,987,0002,310
2006-08-212,2602,2752,2402,2601,763,0002,260
2006-08-182,2752,2802,2402,2602,377,0002,260
2006-08-172,2802,3102,2702,2902,677,0002,290
2006-08-162,2702,2852,2352,2853,690,0002,285
2006-08-152,2302,2502,2252,2302,290,0002,230
2006-08-142,2252,2552,2252,2502,869,0002,250
2006-08-112,2552,2752,2402,2452,351,0002,245
2006-08-102,2902,2902,2452,2652,264,0002,265
2006-08-092,2552,3152,2152,3054,050,0002,305
2006-08-082,2552,3102,2452,2903,150,0002,290
2006-08-072,2852,2852,2202,2202,184,0002,220
2006-08-042,2902,3102,2602,2802,504,0002,280
2006-08-032,3152,3402,2952,3102,459,0002,310
2006-08-022,3202,3352,3002,3252,008,0002,325
2006-08-012,3152,3252,2852,3251,628,0002,325
2006-07-312,3502,3552,3002,3102,032,0002,310
2006-07-282,3002,3252,2652,3252,666,0002,325
2006-07-272,2302,2952,2152,2952,892,0002,295
2006-07-262,2502,2552,2152,2152,252,0002,215
2006-07-252,2652,2702,2152,2703,155,0002,270
2006-07-242,1552,2152,1452,2103,146,0002,210
2006-07-212,1802,1902,1602,1652,380,0002,165
2006-07-202,1902,2002,1652,2004,238,0002,200
2006-07-192,1702,2152,1302,1505,701,0002,150
2006-07-182,2352,2752,2002,2404,113,0002,240
2006-07-142,3252,3352,2902,3003,111,0002,300
2006-07-132,3502,3652,3202,3503,152,0002,350
2006-07-122,3302,3952,3252,3804,666,0002,380
2006-07-112,3202,3902,3152,3706,020,0002,370
2006-07-102,2402,3202,2252,3053,390,0002,305
2006-07-072,2652,2902,2502,2702,265,0002,270
2006-07-062,2402,2602,2252,2452,991,0002,245
2006-07-052,2002,2552,1952,2402,842,0002,240
2006-07-042,2402,2402,1652,2052,471,0002,205
2006-07-032,2452,2552,2102,2201,447,0002,220
2006-06-302,2752,2852,2302,2452,425,0002,245
2006-06-292,1602,2002,1502,2001,890,0002,200
2006-06-282,1402,1402,1152,1201,960,0002,120
2006-06-272,1552,1602,1352,1401,478,0002,140
2006-06-262,1652,1852,1402,1701,527,0002,170
2006-06-232,1902,2002,1552,1901,921,0002,190
2006-06-222,1602,2052,1502,2001,948,0002,200
2006-06-212,1152,1502,0752,1501,945,0002,150
2006-06-202,1452,1602,1002,1151,115,0002,115
2006-06-192,0902,1752,0852,1652,455,0002,165
2006-06-162,1402,1552,1002,1252,528,0002,125
2006-06-152,0752,0852,0552,0652,114,0002,065
2006-06-142,0102,1051,9912,0502,526,0002,050
2006-06-132,0802,1002,0502,0501,670,0002,050
2006-06-122,1102,1502,0802,1401,758,0002,140
2006-06-092,0902,1652,0552,1306,849,0002,130
2006-06-082,2002,2152,1102,1703,663,0002,170
2006-06-072,2552,2552,2302,2351,851,0002,235
2006-06-062,2702,2902,2652,2652,301,0002,265
2006-06-052,3302,3302,2802,3101,746,0002,310
2006-06-022,2902,3402,2802,3254,307,0002,325
2006-06-012,2652,2752,2252,2502,136,0002,250
2006-05-312,2002,2302,1852,1852,938,0002,185
2006-05-302,2852,3102,2552,2751,747,0002,275
2006-05-292,2952,3102,2502,2601,648,0002,260
2006-05-262,2302,2952,2102,2902,259,0002,290
2006-05-252,2352,2402,2052,2202,039,0002,220
2006-05-242,2252,2602,1852,2602,024,0002,260
2006-05-232,1752,2252,1752,1852,382,0002,185
2006-05-222,2802,2902,2402,2402,098,0002,240
2006-05-192,2352,2602,2302,2401,893,0002,240
2006-05-182,2602,2802,2502,2653,151,0002,265
2006-05-172,2902,3252,2702,3152,275,0002,315
2006-05-162,3102,3352,2452,2502,822,0002,250
2006-05-152,3002,3452,2952,3403,097,0002,340
2006-05-122,3002,3302,2652,3153,370,0002,315
2006-05-112,3352,3452,3102,3302,079,0002,330
2006-05-102,3852,4002,3352,3403,909,0002,340
2006-05-092,3852,4002,3302,3553,884,0002,355
2006-05-082,3802,4202,3652,3804,179,0002,380
2006-05-022,2852,3752,2552,3654,465,0002,365
2006-05-012,2752,2752,2502,2601,261,0002,260
2006-04-282,2352,2852,2102,2604,345,0002,260
2006-04-272,2302,2602,2302,2455,185,0002,245
2006-04-262,1702,1952,1552,1706,002,0002,170
2006-04-252,1602,1702,1002,1106,170,0002,110
2006-04-242,2602,2802,2202,2253,887,0002,225
2006-04-212,2652,3252,2452,3004,294,0002,300
2006-04-202,2952,2952,2602,2801,769,0002,280
2006-04-192,2852,3052,2602,2902,872,0002,290
2006-04-182,2702,2702,2202,2553,070,0002,255
2006-04-172,3052,3052,2602,2651,003,0002,265
2006-04-142,3252,3252,2602,2952,231,0002,295
2006-04-132,2802,3152,2502,3103,183,0002,310
2006-04-122,2652,2802,2502,2651,715,0002,265
2006-04-112,3252,3252,2652,3002,196,0002,300
2006-04-102,3102,3302,2952,3252,069,0002,325
2006-04-072,2902,3352,2802,3204,069,0002,320
2006-04-062,2752,3102,2702,2752,826,0002,275
2006-04-052,2252,3002,2252,2405,231,0002,240
2006-04-042,2552,2702,2202,2404,268,0002,240
2006-04-032,2202,3152,2202,2803,129,0002,280
2006-03-312,3302,3302,2802,3004,267,0002,300
2006-03-302,3252,3602,3202,3452,939,0002,345
2006-03-292,2952,3252,2702,3151,477,0002,315
2006-03-282,2852,3152,2652,3101,441,0002,310
2006-03-272,2702,3002,2652,2901,716,0002,290
2006-03-242,2952,3052,2552,2701,520,0002,270
2006-03-232,2602,3202,2552,2902,432,0002,290
2006-03-222,2502,2602,2202,2602,903,0002,260
2006-03-202,2152,2802,2152,2702,493,0002,270
2006-03-172,2452,2452,2102,2401,513,0002,240
2006-03-162,2452,2552,2302,2451,359,0002,245
2006-03-152,2502,2552,2352,245920,0002,245
2006-03-142,2802,2802,2352,2501,888,0002,250
2006-03-132,2752,2902,2652,2851,983,0002,285
2006-03-102,2402,2602,2352,2504,175,0002,250
2006-03-092,2252,2652,2002,2552,279,0002,255
2006-03-082,2002,2302,1802,2202,807,0002,220
2006-03-072,2552,2802,2102,2103,648,0002,210
2006-03-062,2202,2502,2102,2303,422,0002,230
2006-03-032,2052,2352,1752,2054,406,0002,205
2006-03-022,1902,2302,1752,1954,041,0002,195
2006-03-012,1502,1652,1502,1601,962,0002,160
2006-02-282,1502,1652,1402,1653,785,0002,165
2006-02-272,1652,1802,1402,1651,913,0002,165
2006-02-242,1752,1752,1402,1552,639,0002,155
2006-02-232,1702,1902,1452,1853,207,0002,185
2006-02-222,1902,1902,1202,1503,887,0002,150
2006-02-212,1802,2102,1552,1954,773,0002,195
2006-02-202,1502,2002,1302,1406,423,0002,140
2006-02-172,1252,1502,1202,1303,219,0002,130
2006-02-162,1052,1252,0902,1252,353,0002,125
2006-02-152,1302,1402,0902,1003,257,0002,100
2006-02-142,1052,1452,1002,1303,913,0002,130
2006-02-132,0602,1002,0452,0803,475,0002,080
2006-02-102,0652,1052,0552,0604,110,0002,060
2006-02-092,0702,0902,0502,0553,145,0002,055
2006-02-082,0802,1002,0652,0653,498,0002,065
2006-02-072,0902,1102,0852,0904,080,0002,090
2006-02-062,0502,0652,0402,0554,240,0002,055
2006-02-032,0402,0602,0352,0402,320,0002,040
2006-02-022,0502,0752,0402,0653,824,0002,065
2006-02-011,9882,0101,9881,9993,516,0001,999
2006-01-311,9892,0351,9762,0153,961,0002,015
2006-01-302,0502,0601,9951,9952,405,0001,995
2006-01-272,0002,0201,9922,0202,135,0002,020
2006-01-261,9821,9911,9571,9742,164,0001,974
2006-01-251,9902,0101,9751,9762,104,0001,976
2006-01-241,9922,0101,9751,9952,510,0001,995
2006-01-231,9682,0051,9501,9554,623,0001,955
2006-01-201,9962,0251,9762,0204,205,0002,020
2006-01-191,9601,9681,9181,9665,339,0001,966
2006-01-181,9802,0101,9171,9224,730,0001,922
2006-01-171,9922,0501,9601,9735,072,0001,973
2006-01-162,0302,0401,9711,9947,102,0001,994
2006-01-132,1252,1252,0702,0903,721,0002,090
2006-01-122,1452,1602,1002,1202,313,0002,120
2006-01-112,1202,1202,0752,1202,863,0002,120
2006-01-102,1352,1452,0702,0854,046,0002,085
2006-01-062,1152,1752,1152,1354,129,0002,135
2006-01-052,0752,1002,0602,1002,682,0002,100
2006-01-042,0902,0952,0602,0751,285,0002,075

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