1. HOME >
  2. 株価時系列 >
  3. 7752 >
  4. 2007年

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
2007-12-282,0652,0752,0352,0651,121,0002,065
2007-12-272,1102,1202,0952,105971,0002,105
2007-12-262,1202,1352,1002,120865,0002,120
2007-12-252,1752,1752,0902,1102,625,0002,110
2007-12-212,0302,0952,0052,0954,036,0002,095
2007-12-202,0752,0752,0202,0352,766,0002,035
2007-12-192,0702,0852,0352,0351,911,0002,035
2007-12-182,0702,1152,0502,0853,700,0002,085
2007-12-172,1502,1602,1002,1102,589,0002,110
2007-12-142,1702,1952,1402,1756,009,0002,175
2007-12-132,1902,2202,1902,1904,614,0002,190
2007-12-122,1102,2402,1002,2306,486,0002,230
2007-12-112,1152,1402,1002,1403,267,0002,140
2007-12-102,1002,1302,0552,0954,412,0002,095
2007-12-072,1052,1552,0702,1404,812,0002,140
2007-12-062,1502,1802,1302,1452,761,0002,145
2007-12-052,0402,1102,0352,1102,885,0002,110
2007-12-042,0902,1102,0552,0652,239,0002,065
2007-12-032,1052,1202,0952,1152,741,0002,115
2007-11-302,0702,1002,0602,0902,702,0002,090
2007-11-292,1152,1152,0502,0752,725,0002,075
2007-11-281,9832,0301,9832,0202,914,0002,020
2007-11-271,9282,0151,9052,0104,056,0002,010
2007-11-262,0052,0101,9721,9882,940,0001,988
2007-11-221,9121,9871,9121,9743,997,0001,974
2007-11-211,9961,9961,9301,9724,187,0001,972
2007-11-201,9482,0001,9171,9903,905,0001,990
2007-11-192,0102,0101,9581,9653,023,0001,965
2007-11-161,9922,0051,9731,9975,399,0001,997
2007-11-152,0602,0852,0252,0404,373,0002,040
2007-11-142,0302,0602,0052,0203,778,0002,020
2007-11-131,9992,0201,9742,0054,043,0002,005
2007-11-122,0302,0502,0102,0253,663,0002,025
2007-11-092,1502,1602,0902,1002,865,0002,100
2007-11-082,1402,1702,1202,1452,882,0002,145
2007-11-072,2302,2352,1602,1652,533,0002,165
2007-11-062,2302,2502,2202,2501,944,0002,250
2007-11-052,3052,3102,2502,2701,977,0002,270
2007-11-022,2752,3302,2752,2902,662,0002,290
2007-11-012,2702,3552,2652,3553,235,0002,355
2007-10-312,2552,2602,2252,2553,333,0002,255
2007-10-302,2702,2702,2252,2453,580,0002,245
2007-10-292,3002,3002,2502,2653,546,0002,265
2007-10-262,3002,3002,2352,2805,019,0002,280
2007-10-252,3702,3852,3452,3802,376,0002,380
2007-10-242,3552,3952,3502,3551,760,0002,355
2007-10-232,3702,3752,3552,3651,339,0002,365
2007-10-222,3352,3802,3252,3751,854,0002,375
2007-10-192,3802,4352,3602,4153,465,0002,415
2007-10-182,3952,4602,3952,4103,887,0002,410
2007-10-172,4652,4702,3902,4103,150,0002,410
2007-10-162,4652,5002,4652,4701,810,0002,470
2007-10-152,5102,5252,4852,5052,775,0002,505
2007-10-122,5152,5452,4402,4604,268,0002,460
2007-10-112,4802,5352,4752,5252,202,0002,525
2007-10-102,5102,5102,4702,4701,226,0002,470
2007-10-092,5052,5202,4752,4851,560,0002,485
2007-10-052,5052,5252,4902,4951,578,0002,495
2007-10-042,4952,5202,4902,5051,544,0002,505
2007-10-032,5102,5152,4852,5001,390,0002,500
2007-10-022,4952,5052,4802,4951,946,0002,495
2007-10-012,4852,4902,4502,4652,268,0002,465
2007-09-282,4002,4452,3952,4302,107,0002,430
2007-09-272,3902,4302,3852,4303,162,0002,430
2007-09-262,3552,3752,3452,3602,061,0002,360
2007-09-252,3952,4052,3702,3952,162,0002,395
2007-09-212,3702,3902,3602,3702,607,0002,370
2007-09-202,4352,4502,4152,4452,887,0002,445
2007-09-192,4402,4452,3952,4152,046,0002,415
2007-09-182,3302,3652,3102,3253,127,0002,325
2007-09-142,2952,3402,2902,3355,630,0002,335
2007-09-132,3352,3352,2852,2853,887,0002,285
2007-09-122,3152,3252,2602,2752,060,0002,275
2007-09-112,2802,3102,2652,2952,578,0002,295
2007-09-102,2702,2902,2552,2804,335,0002,280
2007-09-072,3802,3802,2952,3255,283,0002,325
2007-09-062,3852,4052,3402,4005,591,0002,400
2007-09-052,5502,5602,4652,4652,932,0002,465
2007-09-042,5252,5402,4852,5353,440,0002,535
2007-09-032,5502,5502,4852,5152,542,0002,515
2007-08-312,5402,5602,5102,5603,365,0002,560
2007-08-302,5202,5202,4852,5002,936,0002,500
2007-08-292,4102,4502,4002,4404,118,0002,440
2007-08-282,4902,5602,4902,5552,310,0002,555
2007-08-272,5852,5902,5402,5452,083,0002,545
2007-08-242,5002,5652,4852,5453,694,0002,545
2007-08-232,5452,5552,5152,5403,683,0002,540
2007-08-222,3802,4302,3402,4252,517,0002,425
2007-08-212,4002,4002,3402,3603,305,0002,360
2007-08-202,3502,3652,3202,3604,367,0002,360
2007-08-172,3402,3552,1852,2105,613,0002,210
2007-08-162,4402,4852,3402,3957,645,0002,395
2007-08-152,4452,4702,4252,4253,495,0002,425
2007-08-142,4502,4752,4352,4652,371,0002,465
2007-08-132,3802,4852,3752,4354,123,0002,435
2007-08-102,3552,3802,2902,3607,162,0002,360
2007-08-092,5452,5452,3852,4556,601,0002,455
2007-08-082,5502,5502,4952,5053,050,0002,505
2007-08-072,5952,6102,5052,5255,500,0002,525
2007-08-062,4402,4802,4352,4753,735,0002,475
2007-08-032,5602,5602,4902,5003,539,0002,500
2007-08-022,5652,6202,5152,5453,722,0002,545
2007-08-012,6202,6352,5602,5603,947,0002,560
2007-07-312,5952,6002,5552,5853,708,0002,585
2007-07-302,6252,6552,5852,5954,104,0002,595
2007-07-272,6952,7252,6102,6405,053,0002,640
2007-07-262,7602,8052,7352,7552,866,0002,755
2007-07-252,7252,7552,6952,7502,691,0002,750
2007-07-242,7452,7702,7402,7601,550,0002,760
2007-07-232,7452,7802,7202,7352,151,0002,735
2007-07-202,7902,8202,7702,8052,495,0002,805
2007-07-192,7952,8052,7702,7902,431,0002,790
2007-07-182,7702,7802,7302,7403,094,0002,740
2007-07-172,7802,7802,7252,7653,451,0002,765
2007-07-132,8052,8202,7652,8003,389,0002,800
2007-07-122,8252,8252,7552,7902,356,0002,790
2007-07-112,8552,8602,8102,8302,277,0002,830
2007-07-102,8702,9002,8402,9002,858,0002,900
2007-07-092,8652,8702,8352,8502,137,0002,850
2007-07-062,8702,8802,8452,8651,950,0002,865
2007-07-052,8552,9152,8552,8952,773,0002,895
2007-07-042,8402,8752,8302,8601,284,0002,860
2007-07-032,8652,8852,8452,8452,387,0002,845
2007-07-022,8102,8602,8102,8502,352,0002,850
2007-06-292,8452,8502,7902,8502,407,0002,850
2007-06-282,8152,8302,7952,8102,829,0002,810
2007-06-272,8702,8752,8052,8203,617,0002,820
2007-06-262,8902,9102,8652,8754,275,0002,875
2007-06-252,8502,9502,8402,9305,602,0002,930
2007-06-222,8352,8752,8352,8604,029,0002,860
2007-06-212,8352,8902,8252,8754,885,0002,875
2007-06-202,8002,8502,7852,8303,111,0002,830
2007-06-192,8302,8302,8052,8101,955,0002,810
2007-06-182,7852,8252,7852,8102,279,0002,810
2007-06-152,7802,8052,7552,7803,660,0002,780
2007-06-142,7452,7802,7352,7752,558,0002,775
2007-06-132,6952,7402,6802,7253,078,0002,725
2007-06-122,7452,7752,7452,7452,926,0002,745
2007-06-112,7302,7702,7052,7653,410,0002,765
2007-06-082,7252,7502,7002,7405,615,0002,740
2007-06-072,6952,7602,6902,7402,916,0002,740
2007-06-062,7152,7252,7052,7151,610,0002,715
2007-06-052,7252,7302,7002,7201,828,0002,720
2007-06-042,7652,7702,7302,7302,732,0002,730
2007-06-012,6652,7252,6602,7104,124,0002,710
2007-05-312,6302,6502,6052,6502,456,0002,650
2007-05-302,6302,6452,5952,6201,606,0002,620
2007-05-292,6302,6402,6052,6351,744,0002,635
2007-05-282,6202,6602,6152,6452,782,0002,645
2007-05-252,5752,6002,5702,5952,228,0002,595
2007-05-242,6452,6452,6152,6402,095,0002,640
2007-05-232,6502,6652,6402,6452,360,0002,645
2007-05-222,6252,6552,6152,6451,845,0002,645
2007-05-212,6152,6202,5902,6101,449,0002,610
2007-05-182,6002,6052,5702,5901,952,0002,590
2007-05-172,5802,6202,5752,6051,815,0002,605
2007-05-162,5752,6002,5602,5902,141,0002,590
2007-05-152,6152,6302,5502,5753,382,0002,575
2007-05-142,6402,6502,6202,6452,782,0002,645
2007-05-112,6652,6702,6052,6354,014,0002,635
2007-05-102,6952,7102,6752,6802,416,0002,680
2007-05-092,6752,7252,6652,7053,439,0002,705
2007-05-082,6752,6852,6302,6402,174,0002,640
2007-05-072,6952,7202,6802,6852,777,0002,685
2007-05-022,6802,6902,6452,6753,346,0002,675
2007-05-012,6902,6902,6302,6303,610,0002,630
2007-04-272,6802,7002,6302,6403,813,0002,640
2007-04-262,6802,6902,6152,6754,756,0002,675
2007-04-252,7052,7052,6602,6852,930,0002,685
2007-04-242,6902,7152,6802,6952,992,0002,695
2007-04-232,7152,7502,6752,6752,435,0002,675
2007-04-202,7252,7302,6702,6753,379,0002,675
2007-04-192,6852,7002,6602,6852,533,0002,685
2007-04-182,7402,7452,7102,7253,426,0002,725
2007-04-172,7852,7902,7102,7354,044,0002,735
2007-04-162,7702,7902,7502,7853,795,0002,785
2007-04-132,7752,7802,6852,6904,775,0002,690
2007-04-122,7902,7952,7452,7701,709,0002,770
2007-04-112,7802,8102,7802,7952,169,0002,795
2007-04-102,8202,8302,8002,8052,976,0002,805
2007-04-092,7802,8702,7752,8703,487,0002,870
2007-04-062,7602,7752,7352,7501,955,0002,750
2007-04-052,7802,8052,7702,7804,085,0002,780
2007-04-042,7702,8002,7452,7854,496,0002,785
2007-04-032,7352,7702,7252,7705,836,0002,770
2007-04-022,7152,7452,6802,6807,228,0002,680
2007-03-302,6252,6552,6252,6552,383,0002,655
2007-03-292,6052,6402,5852,6252,830,0002,625
2007-03-282,6202,6352,5652,5952,548,0002,595
2007-03-272,6102,6352,5802,6001,810,0002,600
2007-03-262,6002,6252,5952,6102,114,0002,610
2007-03-232,6552,6552,6202,6402,308,0002,640
2007-03-222,6302,6602,6152,6152,006,0002,615
2007-03-202,6052,6102,5852,5902,875,0002,590
2007-03-192,5352,5902,5352,5853,514,0002,585
2007-03-162,5202,5352,4902,4953,189,0002,495
2007-03-152,4852,5402,4702,5202,995,0002,520
2007-03-142,5152,5202,4702,4753,860,0002,475
2007-03-132,5702,5802,5452,5501,832,0002,550
2007-03-122,5802,6002,5752,5902,051,0002,590
2007-03-092,5952,6152,5502,5606,367,0002,560
2007-03-082,5102,5652,5102,5602,844,0002,560
2007-03-072,6152,6152,5352,5453,340,0002,545
2007-03-062,5002,5852,5002,5654,474,0002,565
2007-03-052,4752,5602,4702,5105,568,0002,510
2007-03-022,6102,6252,5402,5555,242,0002,555
2007-03-012,6502,6952,5952,6303,086,0002,630
2007-02-282,5852,6602,5802,6205,019,0002,620
2007-02-272,7152,7752,6852,7402,707,0002,740
2007-02-262,7052,7302,6852,6952,014,0002,695
2007-02-232,7252,7452,6902,7153,047,0002,715
2007-02-222,7002,7202,6802,7103,437,0002,710
2007-02-212,6952,7502,6902,7154,657,0002,715
2007-02-202,6652,6852,6552,6752,179,0002,675
2007-02-192,6452,6702,6152,6601,584,0002,660
2007-02-162,6352,6702,6152,6453,018,0002,645
2007-02-152,6352,6552,6002,6253,555,0002,625
2007-02-142,6152,6352,5902,6003,291,0002,600
2007-02-132,6502,6602,6102,6252,749,0002,625
2007-02-092,6002,6702,5852,6503,079,0002,650
2007-02-082,6152,6402,5852,6002,357,0002,600
2007-02-072,5652,5802,5602,5751,967,0002,575
2007-02-062,6502,6502,6002,6302,674,0002,630
2007-02-052,5802,6002,5352,5853,781,0002,585
2007-02-022,6452,6702,6102,6253,779,0002,625
2007-02-012,6502,7302,6302,6855,019,0002,685
2007-01-312,6052,6652,6002,6308,157,0002,630
2007-01-302,5002,5552,5002,5254,158,0002,525
2007-01-292,4652,5152,4652,5002,991,0002,500
2007-01-262,5052,5302,4602,4854,008,0002,485
2007-01-252,5752,5752,5002,5408,743,0002,540
2007-01-242,4102,4202,3902,4152,053,0002,415
2007-01-232,3952,4202,3902,4151,825,0002,415
2007-01-222,4202,4402,4052,4251,295,0002,425
2007-01-192,4052,4402,3852,4053,452,0002,405
2007-01-182,3902,4002,3652,4003,371,0002,400
2007-01-172,3952,4002,3502,3802,300,0002,380
2007-01-162,3902,4152,3852,3901,601,0002,390
2007-01-152,4152,4302,3952,4051,539,0002,405
2007-01-122,3852,4452,3802,4102,767,0002,410
2007-01-112,3402,4002,3402,3703,114,0002,370
2007-01-102,3802,3902,3202,3552,634,0002,355
2007-01-092,3652,4202,3652,3803,113,0002,380
2007-01-052,4552,4702,3752,4052,669,0002,405
2007-01-042,4652,4802,4402,4551,573,0002,455

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