7752 (株)リコーの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,065	2,075	2,035	2,065	1,121,000	2,065
2007-12-27	2,110	2,120	2,095	2,105	971,000	2,105
2007-12-26	2,120	2,135	2,100	2,120	865,000	2,120
2007-12-25	2,175	2,175	2,090	2,110	2,625,000	2,110
2007-12-21	2,030	2,095	2,005	2,095	4,036,000	2,095
2007-12-20	2,075	2,075	2,020	2,035	2,766,000	2,035
2007-12-19	2,070	2,085	2,035	2,035	1,911,000	2,035
2007-12-18	2,070	2,115	2,050	2,085	3,700,000	2,085
2007-12-17	2,150	2,160	2,100	2,110	2,589,000	2,110
2007-12-14	2,170	2,195	2,140	2,175	6,009,000	2,175
2007-12-13	2,190	2,220	2,190	2,190	4,614,000	2,190
2007-12-12	2,110	2,240	2,100	2,230	6,486,000	2,230
2007-12-11	2,115	2,140	2,100	2,140	3,267,000	2,140
2007-12-10	2,100	2,130	2,055	2,095	4,412,000	2,095
2007-12-07	2,105	2,155	2,070	2,140	4,812,000	2,140
2007-12-06	2,150	2,180	2,130	2,145	2,761,000	2,145
2007-12-05	2,040	2,110	2,035	2,110	2,885,000	2,110
2007-12-04	2,090	2,110	2,055	2,065	2,239,000	2,065
2007-12-03	2,105	2,120	2,095	2,115	2,741,000	2,115
2007-11-30	2,070	2,100	2,060	2,090	2,702,000	2,090
2007-11-29	2,115	2,115	2,050	2,075	2,725,000	2,075
2007-11-28	1,983	2,030	1,983	2,020	2,914,000	2,020
2007-11-27	1,928	2,015	1,905	2,010	4,056,000	2,010
2007-11-26	2,005	2,010	1,972	1,988	2,940,000	1,988
2007-11-22	1,912	1,987	1,912	1,974	3,997,000	1,974
2007-11-21	1,996	1,996	1,930	1,972	4,187,000	1,972
2007-11-20	1,948	2,000	1,917	1,990	3,905,000	1,990
2007-11-19	2,010	2,010	1,958	1,965	3,023,000	1,965
2007-11-16	1,992	2,005	1,973	1,997	5,399,000	1,997
2007-11-15	2,060	2,085	2,025	2,040	4,373,000	2,040
2007-11-14	2,030	2,060	2,005	2,020	3,778,000	2,020
2007-11-13	1,999	2,020	1,974	2,005	4,043,000	2,005
2007-11-12	2,030	2,050	2,010	2,025	3,663,000	2,025
2007-11-09	2,150	2,160	2,090	2,100	2,865,000	2,100
2007-11-08	2,140	2,170	2,120	2,145	2,882,000	2,145
2007-11-07	2,230	2,235	2,160	2,165	2,533,000	2,165
2007-11-06	2,230	2,250	2,220	2,250	1,944,000	2,250
2007-11-05	2,305	2,310	2,250	2,270	1,977,000	2,270
2007-11-02	2,275	2,330	2,275	2,290	2,662,000	2,290
2007-11-01	2,270	2,355	2,265	2,355	3,235,000	2,355
2007-10-31	2,255	2,260	2,225	2,255	3,333,000	2,255
2007-10-30	2,270	2,270	2,225	2,245	3,580,000	2,245
2007-10-29	2,300	2,300	2,250	2,265	3,546,000	2,265
2007-10-26	2,300	2,300	2,235	2,280	5,019,000	2,280
2007-10-25	2,370	2,385	2,345	2,380	2,376,000	2,380
2007-10-24	2,355	2,395	2,350	2,355	1,760,000	2,355
2007-10-23	2,370	2,375	2,355	2,365	1,339,000	2,365
2007-10-22	2,335	2,380	2,325	2,375	1,854,000	2,375
2007-10-19	2,380	2,435	2,360	2,415	3,465,000	2,415
2007-10-18	2,395	2,460	2,395	2,410	3,887,000	2,410
2007-10-17	2,465	2,470	2,390	2,410	3,150,000	2,410
2007-10-16	2,465	2,500	2,465	2,470	1,810,000	2,470
2007-10-15	2,510	2,525	2,485	2,505	2,775,000	2,505
2007-10-12	2,515	2,545	2,440	2,460	4,268,000	2,460
2007-10-11	2,480	2,535	2,475	2,525	2,202,000	2,525
2007-10-10	2,510	2,510	2,470	2,470	1,226,000	2,470
2007-10-09	2,505	2,520	2,475	2,485	1,560,000	2,485
2007-10-05	2,505	2,525	2,490	2,495	1,578,000	2,495
2007-10-04	2,495	2,520	2,490	2,505	1,544,000	2,505
2007-10-03	2,510	2,515	2,485	2,500	1,390,000	2,500
2007-10-02	2,495	2,505	2,480	2,495	1,946,000	2,495
2007-10-01	2,485	2,490	2,450	2,465	2,268,000	2,465
2007-09-28	2,400	2,445	2,395	2,430	2,107,000	2,430
2007-09-27	2,390	2,430	2,385	2,430	3,162,000	2,430
2007-09-26	2,355	2,375	2,345	2,360	2,061,000	2,360
2007-09-25	2,395	2,405	2,370	2,395	2,162,000	2,395
2007-09-21	2,370	2,390	2,360	2,370	2,607,000	2,370
2007-09-20	2,435	2,450	2,415	2,445	2,887,000	2,445
2007-09-19	2,440	2,445	2,395	2,415	2,046,000	2,415
2007-09-18	2,330	2,365	2,310	2,325	3,127,000	2,325
2007-09-14	2,295	2,340	2,290	2,335	5,630,000	2,335
2007-09-13	2,335	2,335	2,285	2,285	3,887,000	2,285
2007-09-12	2,315	2,325	2,260	2,275	2,060,000	2,275
2007-09-11	2,280	2,310	2,265	2,295	2,578,000	2,295
2007-09-10	2,270	2,290	2,255	2,280	4,335,000	2,280
2007-09-07	2,380	2,380	2,295	2,325	5,283,000	2,325
2007-09-06	2,385	2,405	2,340	2,400	5,591,000	2,400
2007-09-05	2,550	2,560	2,465	2,465	2,932,000	2,465
2007-09-04	2,525	2,540	2,485	2,535	3,440,000	2,535
2007-09-03	2,550	2,550	2,485	2,515	2,542,000	2,515
2007-08-31	2,540	2,560	2,510	2,560	3,365,000	2,560
2007-08-30	2,520	2,520	2,485	2,500	2,936,000	2,500
2007-08-29	2,410	2,450	2,400	2,440	4,118,000	2,440
2007-08-28	2,490	2,560	2,490	2,555	2,310,000	2,555
2007-08-27	2,585	2,590	2,540	2,545	2,083,000	2,545
2007-08-24	2,500	2,565	2,485	2,545	3,694,000	2,545
2007-08-23	2,545	2,555	2,515	2,540	3,683,000	2,540
2007-08-22	2,380	2,430	2,340	2,425	2,517,000	2,425
2007-08-21	2,400	2,400	2,340	2,360	3,305,000	2,360
2007-08-20	2,350	2,365	2,320	2,360	4,367,000	2,360
2007-08-17	2,340	2,355	2,185	2,210	5,613,000	2,210
2007-08-16	2,440	2,485	2,340	2,395	7,645,000	2,395
2007-08-15	2,445	2,470	2,425	2,425	3,495,000	2,425
2007-08-14	2,450	2,475	2,435	2,465	2,371,000	2,465
2007-08-13	2,380	2,485	2,375	2,435	4,123,000	2,435
2007-08-10	2,355	2,380	2,290	2,360	7,162,000	2,360
2007-08-09	2,545	2,545	2,385	2,455	6,601,000	2,455
2007-08-08	2,550	2,550	2,495	2,505	3,050,000	2,505
2007-08-07	2,595	2,610	2,505	2,525	5,500,000	2,525
2007-08-06	2,440	2,480	2,435	2,475	3,735,000	2,475
2007-08-03	2,560	2,560	2,490	2,500	3,539,000	2,500
2007-08-02	2,565	2,620	2,515	2,545	3,722,000	2,545
2007-08-01	2,620	2,635	2,560	2,560	3,947,000	2,560
2007-07-31	2,595	2,600	2,555	2,585	3,708,000	2,585
2007-07-30	2,625	2,655	2,585	2,595	4,104,000	2,595
2007-07-27	2,695	2,725	2,610	2,640	5,053,000	2,640
2007-07-26	2,760	2,805	2,735	2,755	2,866,000	2,755
2007-07-25	2,725	2,755	2,695	2,750	2,691,000	2,750
2007-07-24	2,745	2,770	2,740	2,760	1,550,000	2,760
2007-07-23	2,745	2,780	2,720	2,735	2,151,000	2,735
2007-07-20	2,790	2,820	2,770	2,805	2,495,000	2,805
2007-07-19	2,795	2,805	2,770	2,790	2,431,000	2,790
2007-07-18	2,770	2,780	2,730	2,740	3,094,000	2,740
2007-07-17	2,780	2,780	2,725	2,765	3,451,000	2,765
2007-07-13	2,805	2,820	2,765	2,800	3,389,000	2,800
2007-07-12	2,825	2,825	2,755	2,790	2,356,000	2,790
2007-07-11	2,855	2,860	2,810	2,830	2,277,000	2,830
2007-07-10	2,870	2,900	2,840	2,900	2,858,000	2,900
2007-07-09	2,865	2,870	2,835	2,850	2,137,000	2,850
2007-07-06	2,870	2,880	2,845	2,865	1,950,000	2,865
2007-07-05	2,855	2,915	2,855	2,895	2,773,000	2,895
2007-07-04	2,840	2,875	2,830	2,860	1,284,000	2,860
2007-07-03	2,865	2,885	2,845	2,845	2,387,000	2,845
2007-07-02	2,810	2,860	2,810	2,850	2,352,000	2,850
2007-06-29	2,845	2,850	2,790	2,850	2,407,000	2,850
2007-06-28	2,815	2,830	2,795	2,810	2,829,000	2,810
2007-06-27	2,870	2,875	2,805	2,820	3,617,000	2,820
2007-06-26	2,890	2,910	2,865	2,875	4,275,000	2,875
2007-06-25	2,850	2,950	2,840	2,930	5,602,000	2,930
2007-06-22	2,835	2,875	2,835	2,860	4,029,000	2,860
2007-06-21	2,835	2,890	2,825	2,875	4,885,000	2,875
2007-06-20	2,800	2,850	2,785	2,830	3,111,000	2,830
2007-06-19	2,830	2,830	2,805	2,810	1,955,000	2,810
2007-06-18	2,785	2,825	2,785	2,810	2,279,000	2,810
2007-06-15	2,780	2,805	2,755	2,780	3,660,000	2,780
2007-06-14	2,745	2,780	2,735	2,775	2,558,000	2,775
2007-06-13	2,695	2,740	2,680	2,725	3,078,000	2,725
2007-06-12	2,745	2,775	2,745	2,745	2,926,000	2,745
2007-06-11	2,730	2,770	2,705	2,765	3,410,000	2,765
2007-06-08	2,725	2,750	2,700	2,740	5,615,000	2,740
2007-06-07	2,695	2,760	2,690	2,740	2,916,000	2,740
2007-06-06	2,715	2,725	2,705	2,715	1,610,000	2,715
2007-06-05	2,725	2,730	2,700	2,720	1,828,000	2,720
2007-06-04	2,765	2,770	2,730	2,730	2,732,000	2,730
2007-06-01	2,665	2,725	2,660	2,710	4,124,000	2,710
2007-05-31	2,630	2,650	2,605	2,650	2,456,000	2,650
2007-05-30	2,630	2,645	2,595	2,620	1,606,000	2,620
2007-05-29	2,630	2,640	2,605	2,635	1,744,000	2,635
2007-05-28	2,620	2,660	2,615	2,645	2,782,000	2,645
2007-05-25	2,575	2,600	2,570	2,595	2,228,000	2,595
2007-05-24	2,645	2,645	2,615	2,640	2,095,000	2,640
2007-05-23	2,650	2,665	2,640	2,645	2,360,000	2,645
2007-05-22	2,625	2,655	2,615	2,645	1,845,000	2,645
2007-05-21	2,615	2,620	2,590	2,610	1,449,000	2,610
2007-05-18	2,600	2,605	2,570	2,590	1,952,000	2,590
2007-05-17	2,580	2,620	2,575	2,605	1,815,000	2,605
2007-05-16	2,575	2,600	2,560	2,590	2,141,000	2,590
2007-05-15	2,615	2,630	2,550	2,575	3,382,000	2,575
2007-05-14	2,640	2,650	2,620	2,645	2,782,000	2,645
2007-05-11	2,665	2,670	2,605	2,635	4,014,000	2,635
2007-05-10	2,695	2,710	2,675	2,680	2,416,000	2,680
2007-05-09	2,675	2,725	2,665	2,705	3,439,000	2,705
2007-05-08	2,675	2,685	2,630	2,640	2,174,000	2,640
2007-05-07	2,695	2,720	2,680	2,685	2,777,000	2,685
2007-05-02	2,680	2,690	2,645	2,675	3,346,000	2,675
2007-05-01	2,690	2,690	2,630	2,630	3,610,000	2,630
2007-04-27	2,680	2,700	2,630	2,640	3,813,000	2,640
2007-04-26	2,680	2,690	2,615	2,675	4,756,000	2,675
2007-04-25	2,705	2,705	2,660	2,685	2,930,000	2,685
2007-04-24	2,690	2,715	2,680	2,695	2,992,000	2,695
2007-04-23	2,715	2,750	2,675	2,675	2,435,000	2,675
2007-04-20	2,725	2,730	2,670	2,675	3,379,000	2,675
2007-04-19	2,685	2,700	2,660	2,685	2,533,000	2,685
2007-04-18	2,740	2,745	2,710	2,725	3,426,000	2,725
2007-04-17	2,785	2,790	2,710	2,735	4,044,000	2,735
2007-04-16	2,770	2,790	2,750	2,785	3,795,000	2,785
2007-04-13	2,775	2,780	2,685	2,690	4,775,000	2,690
2007-04-12	2,790	2,795	2,745	2,770	1,709,000	2,770
2007-04-11	2,780	2,810	2,780	2,795	2,169,000	2,795
2007-04-10	2,820	2,830	2,800	2,805	2,976,000	2,805
2007-04-09	2,780	2,870	2,775	2,870	3,487,000	2,870
2007-04-06	2,760	2,775	2,735	2,750	1,955,000	2,750
2007-04-05	2,780	2,805	2,770	2,780	4,085,000	2,780
2007-04-04	2,770	2,800	2,745	2,785	4,496,000	2,785
2007-04-03	2,735	2,770	2,725	2,770	5,836,000	2,770
2007-04-02	2,715	2,745	2,680	2,680	7,228,000	2,680
2007-03-30	2,625	2,655	2,625	2,655	2,383,000	2,655
2007-03-29	2,605	2,640	2,585	2,625	2,830,000	2,625
2007-03-28	2,620	2,635	2,565	2,595	2,548,000	2,595
2007-03-27	2,610	2,635	2,580	2,600	1,810,000	2,600
2007-03-26	2,600	2,625	2,595	2,610	2,114,000	2,610
2007-03-23	2,655	2,655	2,620	2,640	2,308,000	2,640
2007-03-22	2,630	2,660	2,615	2,615	2,006,000	2,615
2007-03-20	2,605	2,610	2,585	2,590	2,875,000	2,590
2007-03-19	2,535	2,590	2,535	2,585	3,514,000	2,585
2007-03-16	2,520	2,535	2,490	2,495	3,189,000	2,495
2007-03-15	2,485	2,540	2,470	2,520	2,995,000	2,520
2007-03-14	2,515	2,520	2,470	2,475	3,860,000	2,475
2007-03-13	2,570	2,580	2,545	2,550	1,832,000	2,550
2007-03-12	2,580	2,600	2,575	2,590	2,051,000	2,590
2007-03-09	2,595	2,615	2,550	2,560	6,367,000	2,560
2007-03-08	2,510	2,565	2,510	2,560	2,844,000	2,560
2007-03-07	2,615	2,615	2,535	2,545	3,340,000	2,545
2007-03-06	2,500	2,585	2,500	2,565	4,474,000	2,565
2007-03-05	2,475	2,560	2,470	2,510	5,568,000	2,510
2007-03-02	2,610	2,625	2,540	2,555	5,242,000	2,555
2007-03-01	2,650	2,695	2,595	2,630	3,086,000	2,630
2007-02-28	2,585	2,660	2,580	2,620	5,019,000	2,620
2007-02-27	2,715	2,775	2,685	2,740	2,707,000	2,740
2007-02-26	2,705	2,730	2,685	2,695	2,014,000	2,695
2007-02-23	2,725	2,745	2,690	2,715	3,047,000	2,715
2007-02-22	2,700	2,720	2,680	2,710	3,437,000	2,710
2007-02-21	2,695	2,750	2,690	2,715	4,657,000	2,715
2007-02-20	2,665	2,685	2,655	2,675	2,179,000	2,675
2007-02-19	2,645	2,670	2,615	2,660	1,584,000	2,660
2007-02-16	2,635	2,670	2,615	2,645	3,018,000	2,645
2007-02-15	2,635	2,655	2,600	2,625	3,555,000	2,625
2007-02-14	2,615	2,635	2,590	2,600	3,291,000	2,600
2007-02-13	2,650	2,660	2,610	2,625	2,749,000	2,625
2007-02-09	2,600	2,670	2,585	2,650	3,079,000	2,650
2007-02-08	2,615	2,640	2,585	2,600	2,357,000	2,600
2007-02-07	2,565	2,580	2,560	2,575	1,967,000	2,575
2007-02-06	2,650	2,650	2,600	2,630	2,674,000	2,630
2007-02-05	2,580	2,600	2,535	2,585	3,781,000	2,585
2007-02-02	2,645	2,670	2,610	2,625	3,779,000	2,625
2007-02-01	2,650	2,730	2,630	2,685	5,019,000	2,685
2007-01-31	2,605	2,665	2,600	2,630	8,157,000	2,630
2007-01-30	2,500	2,555	2,500	2,525	4,158,000	2,525
2007-01-29	2,465	2,515	2,465	2,500	2,991,000	2,500
2007-01-26	2,505	2,530	2,460	2,485	4,008,000	2,485
2007-01-25	2,575	2,575	2,500	2,540	8,743,000	2,540
2007-01-24	2,410	2,420	2,390	2,415	2,053,000	2,415
2007-01-23	2,395	2,420	2,390	2,415	1,825,000	2,415
2007-01-22	2,420	2,440	2,405	2,425	1,295,000	2,425
2007-01-19	2,405	2,440	2,385	2,405	3,452,000	2,405
2007-01-18	2,390	2,400	2,365	2,400	3,371,000	2,400
2007-01-17	2,395	2,400	2,350	2,380	2,300,000	2,380
2007-01-16	2,390	2,415	2,385	2,390	1,601,000	2,390
2007-01-15	2,415	2,430	2,395	2,405	1,539,000	2,405
2007-01-12	2,385	2,445	2,380	2,410	2,767,000	2,410
2007-01-11	2,340	2,400	2,340	2,370	3,114,000	2,370
2007-01-10	2,380	2,390	2,320	2,355	2,634,000	2,355
2007-01-09	2,365	2,420	2,365	2,380	3,113,000	2,380
2007-01-05	2,455	2,470	2,375	2,405	2,669,000	2,405
2007-01-04	2,465	2,480	2,440	2,455	1,573,000	2,455

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 [2007年度]

7752 (株)リコーの時系列データ [2007年度]