7752 (株)リコーの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	915	925	904	907	6,353,000	907
2012-12-27	922	924	903	903	6,050,000	903
2012-12-26	908	930	900	907	7,454,000	907
2012-12-25	940	944	902	907	6,923,000	907
2012-12-21	950	955	898	907	13,437,000	907
2012-12-20	962	964	932	936	20,550,000	936
2012-12-19	920	975	917	971	21,640,000	971
2012-12-18	833	894	832	890	16,991,000	890
2012-12-17	835	840	818	826	9,801,000	826
2012-12-14	815	823	797	820	11,132,000	820
2012-12-13	783	816	782	809	12,847,000	809
2012-12-12	751	769	745	768	8,245,000	768
2012-12-11	736	741	730	736	5,426,000	736
2012-12-10	757	760	742	745	4,114,000	745
2012-12-07	754	756	747	752	5,602,000	752
2012-12-06	764	765	744	756	7,244,000	756
2012-12-05	750	765	748	757	6,778,000	757
2012-12-04	770	778	760	764	5,052,000	764
2012-12-03	778	782	767	778	6,597,000	778
2012-11-30	770	777	758	765	9,054,000	765
2012-11-29	769	774	758	771	6,591,000	771
2012-11-28	774	785	758	759	7,265,000	759
2012-11-27	779	795	770	777	8,440,000	777
2012-11-26	789	799	778	779	7,641,000	779
2012-11-22	769	777	761	775	7,439,000	775
2012-11-21	747	760	743	749	9,055,000	749
2012-11-20	735	747	731	745	12,070,000	745
2012-11-19	728	742	715	729	14,866,000	729
2012-11-16	673	705	666	703	16,821,000	703
2012-11-15	643	669	641	663	11,062,000	663
2012-11-14	650	652	642	642	3,950,000	642
2012-11-13	650	651	642	648	2,835,000	648
2012-11-12	647	654	643	650	5,180,000	650
2012-11-09	647	656	646	652	5,781,000	652
2012-11-08	651	659	643	656	7,810,000	656
2012-11-07	668	674	661	665	9,237,000	665
2012-11-06	651	667	651	665	5,569,000	665
2012-11-05	656	664	651	660	7,607,000	660
2012-11-02	661	664	649	656	8,180,000	656
2012-11-01	674	674	641	651	11,700,000	651
2012-10-31	678	682	649	667	19,137,000	667
2012-10-30	695	715	687	688	6,224,000	688
2012-10-29	703	707	692	695	5,775,000	695
2012-10-26	725	727	707	709	6,366,000	709
2012-10-25	736	737	724	733	6,376,000	733
2012-10-24	744	758	740	742	6,381,000	742
2012-10-23	770	775	750	760	6,596,000	760
2012-10-22	728	774	726	769	7,518,000	769
2012-10-19	745	750	732	748	6,450,000	748
2012-10-18	742	754	737	742	6,105,000	742
2012-10-17	721	737	716	727	6,767,000	727
2012-10-16	707	715	696	713	5,477,000	713
2012-10-15	685	700	681	697	6,429,000	697
2012-10-12	699	714	689	690	6,801,000	690
2012-10-11	696	705	686	691	9,527,000	691
2012-10-10	720	727	701	706	9,862,000	706
2012-10-09	728	758	726	747	10,796,000	747
2012-10-05	720	735	718	732	6,462,000	732
2012-10-04	712	734	694	728	10,362,000	728
2012-10-03	709	735	708	717	10,140,000	717
2012-10-02	695	711	687	706	11,366,000	706
2012-10-01	659	677	653	675	5,228,000	675
2012-09-28	666	672	649	659	6,267,000	659
2012-09-27	645	674	640	673	9,232,000	673
2012-09-26	678	678	660	661	7,665,000	661
2012-09-25	694	699	688	691	9,200,000	691
2012-09-24	718	720	699	709	5,134,000	709
2012-09-21	718	727	713	725	6,089,000	725
2012-09-20	738	738	715	727	10,852,000	727
2012-09-19	688	727	686	716	10,808,000	716
2012-09-18	681	695	673	683	7,788,000	683
2012-09-14	654	678	648	673	9,971,000	673
2012-09-13	639	652	636	644	5,650,000	644
2012-09-12	624	650	622	640	6,394,000	640
2012-09-11	614	622	610	619	3,056,000	619
2012-09-10	624	628	615	620	2,663,000	620
2012-09-07	615	624	605	624	7,737,000	624
2012-09-06	581	602	577	595	6,576,000	595
2012-09-05	601	602	583	584	7,965,000	584
2012-09-04	614	621	604	609	5,213,000	609
2012-09-03	617	626	604	610	4,665,000	610
2012-08-31	627	633	616	616	6,052,000	616
2012-08-30	650	652	634	640	4,495,000	640
2012-08-29	631	654	628	651	5,271,000	651
2012-08-28	630	632	620	627	5,252,000	627
2012-08-27	633	636	624	627	4,698,000	627
2012-08-24	622	631	621	625	6,437,000	625
2012-08-23	630	643	626	641	5,842,000	641
2012-08-22	648	655	637	642	3,317,000	642
2012-08-21	659	660	649	652	3,197,000	652
2012-08-20	664	669	655	657	4,039,000	657
2012-08-17	652	661	640	658	7,209,000	658
2012-08-16	627	644	624	643	6,065,000	643
2012-08-15	644	645	610	619	8,700,000	619
2012-08-14	634	651	634	645	6,478,000	645
2012-08-13	624	649	622	634	5,628,000	634
2012-08-10	631	634	618	630	8,687,000	630
2012-08-09	603	633	598	630	8,698,000	630
2012-08-08	615	624	597	603	10,086,000	603
2012-08-07	596	609	590	608	6,575,000	608
2012-08-06	584	602	577	598	7,732,000	598
2012-08-03	571	575	561	569	8,913,000	569
2012-08-02	573	600	564	593	11,452,000	593
2012-08-01	561	581	550	572	14,580,000	572
2012-07-31	515	544	502	541	9,636,000	541
2012-07-30	532	538	520	527	8,395,000	527
2012-07-27	517	522	511	518	7,266,000	518
2012-07-26	506	506	486	499	18,542,000	499
2012-07-25	523	523	498	502	14,351,000	502
2012-07-24	530	541	527	531	13,008,000	531
2012-07-23	550	550	527	529	13,804,000	529
2012-07-20	571	575	565	569	6,449,000	569
2012-07-19	564	580	563	575	13,439,000	575
2012-07-18	565	573	560	563	12,467,000	563
2012-07-17	585	586	559	562	12,410,000	562
2012-07-13	604	609	583	584	14,145,000	584
2012-07-12	612	621	608	614	13,288,000	614
2012-07-11	611	615	605	613	7,778,000	613
2012-07-10	634	635	613	615	8,497,000	615
2012-07-09	650	650	628	631	8,591,000	631
2012-07-06	679	680	656	660	7,998,000	660
2012-07-05	685	694	677	681	4,251,000	681
2012-07-04	672	691	663	690	8,261,000	690
2012-07-03	669	679	666	668	4,088,000	668
2012-07-02	676	687	670	670	5,601,000	670
2012-06-29	645	671	644	666	6,774,000	666
2012-06-28	650	652	641	652	3,288,000	652
2012-06-27	644	644	632	641	3,900,000	641
2012-06-26	645	649	636	644	10,408,000	644
2012-06-25	680	680	654	655	8,149,000	655
2012-06-22	663	672	659	670	10,310,000	670
2012-06-21	653	678	646	673	12,337,000	673
2012-06-20	652	652	638	645	3,861,000	645
2012-06-19	643	646	633	640	7,507,000	640
2012-06-18	650	655	641	650	8,456,000	650
2012-06-15	628	632	623	625	9,652,000	625
2012-06-14	606	627	604	624	15,322,000	624
2012-06-13	601	607	596	601	10,396,000	601
2012-06-12	585	596	574	595	8,492,000	595
2012-06-11	600	608	594	602	10,693,000	602
2012-06-08	592	594	570	572	10,435,000	572
2012-06-07	598	600	583	591	12,454,000	591
2012-06-06	553	570	542	568	12,915,000	568
2012-06-05	543	550	538	549	8,320,000	549
2012-06-04	542	545	529	530	9,716,000	530
2012-06-01	567	570	550	552	11,655,000	552
2012-05-31	577	579	569	570	15,615,000	570
2012-05-30	610	610	588	595	10,898,000	595
2012-05-29	612	618	602	617	5,265,000	617
2012-05-28	614	616	606	612	4,163,000	612
2012-05-25	615	619	608	614	5,131,000	614
2012-05-24	625	625	606	615	11,793,000	615
2012-05-23	642	643	624	627	9,810,000	627
2012-05-22	640	649	624	634	9,757,000	634
2012-05-21	618	631	616	627	6,164,000	627
2012-05-18	622	622	612	621	8,290,000	621
2012-05-17	624	640	620	635	10,983,000	635
2012-05-16	624	632	611	617	12,060,000	617
2012-05-15	635	636	612	628	7,325,000	628
2012-05-14	641	649	634	643	4,450,000	643
2012-05-11	643	652	639	642	6,287,000	642
2012-05-10	648	657	640	641	6,848,000	641
2012-05-09	657	657	644	648	8,119,000	648
2012-05-08	669	673	657	661	5,535,000	661
2012-05-07	659	672	654	665	8,006,000	665
2012-05-02	690	690	669	673	8,882,000	673
2012-05-01	725	729	678	683	12,495,000	683
2012-04-27	733	744	711	724	12,122,000	724
2012-04-26	707	719	706	711	8,855,000	711
2012-04-25	714	717	685	693	13,326,000	693
2012-04-24	713	722	703	709	8,712,000	709
2012-04-23	736	745	718	726	4,991,000	726
2012-04-20	739	743	728	734	2,831,000	734
2012-04-19	728	748	725	739	2,967,000	739
2012-04-18	734	745	734	741	4,393,000	741
2012-04-17	721	729	713	719	3,361,000	719
2012-04-16	733	735	716	718	5,707,000	718
2012-04-13	748	760	747	749	6,195,000	749
2012-04-12	744	745	732	739	3,987,000	739
2012-04-11	737	745	729	742	6,719,000	742
2012-04-10	768	779	751	752	4,943,000	752
2012-04-09	768	777	764	765	3,776,000	765
2012-04-06	789	794	778	785	3,426,000	785
2012-04-05	790	799	781	792	6,892,000	792
2012-04-04	821	827	802	803	4,652,000	803
2012-04-03	826	826	817	819	5,160,000	819
2012-04-02	826	840	825	836	8,109,000	836
2012-03-30	807	815	798	805	4,959,000	805
2012-03-29	828	828	806	812	4,247,000	812
2012-03-28	813	834	813	828	4,305,000	828
2012-03-27	830	833	819	827	4,535,000	827
2012-03-26	800	813	800	804	3,069,000	804
2012-03-23	801	804	795	799	5,574,000	799
2012-03-22	814	821	809	821	5,963,000	821
2012-03-21	835	837	819	821	5,534,000	821
2012-03-19	834	852	833	843	10,324,000	843
2012-03-16	806	828	804	828	12,605,000	828
2012-03-15	770	805	769	805	20,759,000	805
2012-03-14	753	754	742	746	7,970,000	746
2012-03-13	742	743	728	731	6,988,000	731
2012-03-12	757	758	741	743	6,433,000	743
2012-03-09	746	750	735	742	11,273,000	742
2012-03-08	739	740	728	734	4,868,000	734
2012-03-07	723	736	722	731	7,352,000	731
2012-03-06	754	759	737	740	5,784,000	740
2012-03-05	768	771	750	754	6,100,000	754
2012-03-02	753	774	747	767	9,085,000	767
2012-03-01	752	758	740	744	6,918,000	744
2012-02-29	755	765	745	747	6,591,000	747
2012-02-28	730	752	721	749	8,507,000	749
2012-02-27	757	766	748	749	13,237,000	749
2012-02-24	709	734	707	727	13,774,000	727
2012-02-23	684	698	677	695	6,495,000	695
2012-02-22	669	681	660	680	5,400,000	680
2012-02-21	674	686	668	669	6,359,000	669
2012-02-20	670	678	669	673	6,429,000	673
2012-02-17	659	664	653	656	6,292,000	656
2012-02-16	640	655	638	647	5,992,000	647
2012-02-15	632	654	632	644	6,963,000	644
2012-02-14	620	629	617	627	6,586,000	627
2012-02-13	613	623	613	621	4,431,000	621
2012-02-10	624	625	615	617	4,928,000	617
2012-02-09	612	622	610	620	6,181,000	620
2012-02-08	608	609	599	609	6,582,000	609
2012-02-07	598	608	595	606	8,557,000	606
2012-02-06	610	611	588	595	9,367,000	595
2012-02-03	597	606	594	601	7,863,000	601
2012-02-02	605	606	590	600	9,095,000	600
2012-02-01	613	615	598	600	24,761,000	600
2012-01-31	640	643	624	643	8,364,000	643
2012-01-30	651	656	642	645	3,954,000	645
2012-01-27	666	666	652	657	3,487,000	657
2012-01-26	671	671	663	667	3,282,000	667
2012-01-25	667	675	661	671	3,952,000	671
2012-01-24	662	666	653	658	4,158,000	658
2012-01-23	650	663	648	659	4,359,000	659
2012-01-20	650	654	642	650	4,494,000	650
2012-01-19	624	636	622	635	5,403,000	635
2012-01-18	619	626	614	623	6,469,000	623
2012-01-17	624	624	616	620	4,000,000	620
2012-01-16	632	634	624	626	2,467,000	626
2012-01-13	636	645	634	637	3,885,000	637
2012-01-12	641	645	632	633	3,189,000	633
2012-01-11	645	648	637	640	4,023,000	640
2012-01-10	655	655	641	644	4,888,000	644
2012-01-06	655	656	640	645	3,685,000	645
2012-01-05	669	669	653	656	3,918,000	656
2012-01-04	681	683	669	674	3,683,000	674

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 [2012年度]

7752 (株)リコーの時系列データ [2012年度]