1. HOME >
  2. 株価時系列 >
  3. 7752 >
  4. 2011年

7752 (株)リコー の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-306626746626712,019,000671
2011-12-296666676566631,911,000663
2011-12-286706756676672,521,000667
2011-12-276636706616691,487,000669
2011-12-266776776686693,086,000669
2011-12-226566666556634,720,000663
2011-12-216606656536583,317,000658
2011-12-206556616516572,243,000657
2011-12-196576596466502,776,000650
2011-12-166686686616632,663,000663
2011-12-156756776646663,828,000666
2011-12-146846846766803,688,000680
2011-12-136846936846903,043,000690
2011-12-126917006886953,036,000695
2011-12-096846866766806,599,000680
2011-12-086966996916952,711,000695
2011-12-076837016796993,728,000699
2011-12-066826916756762,322,000676
2011-12-056856946816912,587,000691
2011-12-026967006816854,525,000685
2011-12-017057086946973,924,000697
2011-11-306816846736822,739,000682
2011-11-296776896736883,371,000688
2011-11-286596736576675,101,000667
2011-11-256426536366525,226,000652
2011-11-246246506216434,213,000643
2011-11-226306456276424,176,000642
2011-11-216256336256312,027,000631
2011-11-186266416256323,677,000632
2011-11-176236356196343,017,000634
2011-11-166286336216222,757,000622
2011-11-156266356226321,990,000632
2011-11-146306356266293,381,000629
2011-11-116276326196204,556,000620
2011-11-106306306236274,682,000627
2011-11-096526566376455,921,000645
2011-11-086526546366382,225,000638
2011-11-076596616466603,667,000660
2011-11-046606656546642,928,000664
2011-11-026496566476504,063,000650
2011-11-016566646516553,204,000655
2011-10-316516626466537,200,000653
2011-10-286906976776813,620,000681
2011-10-276666976586934,087,000693
2011-10-266636766616702,893,000670
2011-10-256866926716733,010,000673
2011-10-246856866786852,057,000685
2011-10-216766796696782,115,000678
2011-10-206806806726772,709,000677
2011-10-196967026846874,314,000687
2011-10-186846846786812,080,000681
2011-10-176946996916953,381,000695
2011-10-146856856766812,738,000681
2011-10-136997116876915,213,000691
2011-10-126736886706833,824,000683
2011-10-116616786576764,627,000676
2011-10-076406446376381,764,000638
2011-10-066226366206322,745,000632
2011-10-056216256106153,945,000615
2011-10-046116175996144,404,000614
2011-10-036366376156243,666,000624
2011-09-306466566426544,126,000654
2011-09-296306476276474,382,000647
2011-09-286416456356403,670,000640
2011-09-276336476306465,353,000646
2011-09-266546546226237,500,000623
2011-09-226516576486505,954,000650
2011-09-216606606516555,456,000655
2011-09-206766766616663,861,000666
2011-09-166736866716863,608,000686
2011-09-156566676546623,561,000662
2011-09-146606626436483,610,000648
2011-09-136566606486592,628,000659
2011-09-126546566466484,394,000648
2011-09-096676746656676,645,000667
2011-09-086856886726752,671,000675
2011-09-076656786646754,821,000675
2011-09-066656666556555,396,000655
2011-09-056866886686725,188,000672
2011-09-027007156967015,684,000701
2011-09-016917026876995,074,000699
2011-08-316906926866903,643,000690
2011-08-306906986906933,530,000693
2011-08-296876956766863,481,000686
2011-08-266716886686883,510,000688
2011-08-256746896716804,386,000680
2011-08-246926936636647,072,000664
2011-08-236836896786884,884,000688
2011-08-226696936686856,539,000685
2011-08-196906946786795,680,000679
2011-08-187177207057094,752,000709
2011-08-177277307197273,211,000727
2011-08-167317357277302,780,000730
2011-08-157277357247302,620,000730
2011-08-127287337127175,569,000717
2011-08-117207267147265,637,000726
2011-08-107517527317395,985,000739
2011-08-097177327087306,031,000730
2011-08-087557567357435,383,000743
2011-08-057537727467667,133,000766
2011-08-047958117897895,560,000789
2011-08-037998007887905,256,000790
2011-08-028268268098116,075,000811
2011-08-018328448308322,925,000832
2011-07-298468468328324,568,000832
2011-07-288488518428452,671,000845
2011-07-278618628538572,764,000857
2011-07-268728728658671,941,000867
2011-07-258748758638643,425,000864
2011-07-228688788678733,726,000873
2011-07-218558618528594,429,000859
2011-07-208648648488504,514,000850
2011-07-198618638508523,455,000852
2011-07-158748798688712,820,000871
2011-07-148778798648714,684,000871
2011-07-138788888748824,906,000882
2011-07-128969028888933,135,000893
2011-07-119199199059063,099,000906
2011-07-089389389229264,901,000926
2011-07-079119309119236,278,000923
2011-07-068959078919066,705,000906
2011-07-0587090486989412,266,000894
2011-07-0487288285386411,247,000864
2011-07-0190091087588714,560,000887
2011-06-308808958778896,438,000889
2011-06-298748778658743,147,000874
2011-06-288688748648672,791,000867
2011-06-278648658578572,095,000857
2011-06-248588688588662,746,000866
2011-06-238598708538601,643,000860
2011-06-228528708528644,201,000864
2011-06-218528548438493,090,000849
2011-06-208488598428512,684,000851
2011-06-178608628518542,840,000854
2011-06-168748748608613,380,000861
2011-06-158828848728763,841,000876
2011-06-148648948618813,628,000881
2011-06-138568648528622,800,000862
2011-06-108728788628654,571,000865
2011-06-098578658538643,107,000864
2011-06-088578698538673,005,000867
2011-06-078548648508633,777,000863
2011-06-068618638478513,103,000851
2011-06-038768848598613,439,000861
2011-06-028778778638636,263,000863
2011-06-018988988808885,312,000888
2011-05-318859008818974,462,000897
2011-05-308858898728875,073,000887
2011-05-278708988668886,831,000888
2011-05-2689091387588517,275,000885
2011-05-258468558378503,783,000850
2011-05-248298488268464,332,000846
2011-05-238358358258292,462,000829
2011-05-208458498358392,794,000839
2011-05-198638648428462,976,000846
2011-05-188508608458592,454,000859
2011-05-178438468388433,215,000843
2011-05-168528528388493,092,000849
2011-05-138698708518584,173,000858
2011-05-128798808688683,959,000868
2011-05-119009008878903,779,000890
2011-05-108868978848924,714,000892
2011-05-098788888758814,978,000881
2011-05-068908918738785,520,000878
2011-05-028938938788906,284,000890
2011-04-2890290588589011,170,000890
2011-04-279349529319465,297,000946
2011-04-269369369189243,047,000924
2011-04-259439479329412,043,000941
2011-04-229409439319323,316,000932
2011-04-219419489379443,100,000944
2011-04-209259349179303,154,000930
2011-04-199159239139223,203,000922
2011-04-189329399239233,517,000923
2011-04-159289319179262,977,000926
2011-04-149159399129354,599,000935
2011-04-139059189049154,621,000915
2011-04-129159189039094,169,000909
2011-04-119329359269313,344,000931
2011-04-089369549299484,199,000948
2011-04-079489529339353,673,000935
2011-04-069539619309384,614,000938
2011-04-059559649409466,215,000946
2011-04-049709709499493,210,000949
2011-04-019729779579633,330,000963
2011-03-319869909649764,639,000976
2011-03-309439819359765,093,000976
2011-03-299359489189384,921,000938
2011-03-289469499309413,530,000941
2011-03-259609609329443,998,000944
2011-03-249419519289304,531,000930
2011-03-239559589279515,838,000951
2011-03-229439639439545,940,000954
2011-03-188609138609077,515,000907
2011-03-1782686381885012,102,000850
2011-03-1688591984586512,926,000865
2011-03-159559608338738,479,000873
2011-03-149501,0179329836,152,000983
2011-03-111,0571,0721,0551,0556,510,0001,055
2011-03-101,0711,0761,0651,0672,505,0001,067
2011-03-091,0731,0781,0681,0712,930,0001,071
2011-03-081,0751,0811,0661,0663,862,0001,066
2011-03-071,0781,0781,0661,0743,066,0001,074
2011-03-041,0841,0901,0711,0825,953,0001,082
2011-03-031,0661,0761,0661,0753,262,0001,075
2011-03-021,0801,0801,0601,0614,936,0001,061
2011-03-011,0861,0911,0821,0873,334,0001,087
2011-02-281,0841,0841,0701,0785,049,0001,078
2011-02-251,0761,0881,0741,0873,001,0001,087
2011-02-241,0911,0911,0701,0733,332,0001,073
2011-02-231,0821,0971,0811,0864,109,0001,086
2011-02-221,1101,1101,0951,0993,145,0001,099
2011-02-211,1161,1201,1051,1152,612,0001,115
2011-02-181,1111,1201,0921,1135,315,0001,113
2011-02-171,0941,1221,0851,11910,418,0001,119
2011-02-161,0761,0821,0731,0738,731,0001,073
2011-02-151,0911,0931,0731,0855,000,0001,085
2011-02-141,0981,1071,0871,0905,380,0001,090
2011-02-101,0811,0941,0781,0934,827,0001,093
2011-02-091,0881,0921,0751,0804,700,0001,080
2011-02-081,0841,0871,0811,0826,260,0001,082
2011-02-071,0851,0851,0711,0767,594,0001,076
2011-02-041,0611,0671,0561,06312,894,0001,063
2011-02-031,0601,0701,0461,05217,361,0001,052
2011-02-021,1561,1821,1531,1686,116,0001,168
2011-02-011,1621,1651,1341,1405,525,0001,140
2011-01-311,1811,1831,1591,1695,007,0001,169
2011-01-281,2191,2281,1951,2003,625,0001,200
2011-01-271,2021,2211,1961,2195,607,0001,219
2011-01-261,2151,2261,2101,2143,313,0001,214
2011-01-251,2031,2171,1931,2144,718,0001,214
2011-01-241,1941,2091,1891,2047,713,0001,204
2011-01-211,1711,1871,1711,1779,311,0001,177
2011-01-201,1701,1741,1601,1654,678,0001,165
2011-01-191,1781,1901,1751,1843,384,0001,184
2011-01-181,1681,1781,1651,1752,537,0001,175
2011-01-171,1681,1751,1641,1733,852,0001,173
2011-01-141,1701,1891,1631,1647,136,0001,164
2011-01-131,1801,1941,1801,1924,135,0001,192
2011-01-121,1861,1881,1721,1732,724,0001,173
2011-01-111,1901,1901,1761,1784,882,0001,178
2011-01-071,2001,2041,1881,1964,545,0001,196
2011-01-061,2161,2221,1971,2084,879,0001,208
2011-01-051,2101,2141,2031,2082,178,0001,208
2011-01-041,2031,2101,1961,2071,676,0001,207

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