7752 (株)リコー の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,2421,247.51,2291,2292,610,6001,229
2014-12-291,2551,2571,2291,2402,588,8001,240
2014-12-261,245.51,2541,233.51,2452,713,1001,245
2014-12-251,2471,249.51,2401,245.52,309,9001,245.50
2014-12-241,253.51,2541,2391,2443,750,0001,244
2014-12-221,2491,256.51,238.51,2422,534,8001,242
2014-12-191,2541,259.51,239.51,243.53,913,8001,243.50
2014-12-181,2501,2611,2311,2323,697,1001,232
2014-12-171,2321,2331,2171,221.54,955,8001,221.50
2014-12-161,232.51,252.51,2271,232.54,976,0001,232.50
2014-12-151,2341,2571,226.51,239.53,600,9001,239.50
2014-12-121,246.51,279.51,246.51,258.55,827,5001,258.50
2014-12-111,2401,2581,2381,2543,260,4001,254
2014-12-101,2851,287.51,2551,265.54,760,2001,265.50
2014-12-091,299.51,3081,2951,298.52,251,2001,298.50
2014-12-081,3091,3201,294.51,3052,878,4001,305
2014-12-051,293.51,3081,2821,302.54,071,5001,302.50
2014-12-041,2831,2941,281.51,2944,019,1001,294
2014-12-031,286.51,2951,278.51,280.53,775,4001,280.50
2014-12-021,2681,284.51,264.51,2803,021,0001,280
2014-12-011,2821,290.51,264.51,279.53,987,1001,279.50
2014-11-281,2561,2871,253.51,285.56,545,9001,285.50
2014-11-271,2571,264.51,2481,2563,787,1001,256
2014-11-261,258.51,2641,255.51,2583,017,6001,258
2014-11-251,257.51,263.51,2521,2594,038,7001,259
2014-11-211,241.51,253.51,2261,249.53,773,4001,249.50
2014-11-201,261.51,2651,243.51,2484,077,2001,248
2014-11-191,2501,265.51,2471,250.54,254,3001,250.50
2014-11-181,2291,248.51,2251,244.56,165,1001,244.50
2014-11-171,2221,2271,199.51,2064,268,5001,206
2014-11-141,233.51,2431,222.51,231.55,384,9001,231.50
2014-11-131,2021,2211,191.51,219.54,056,9001,219.50
2014-11-121,224.51,231.51,207.51,2115,202,0001,211
2014-11-111,207.51,2141,2011,2073,098,4001,207
2014-11-101,1911,209.51,186.51,208.53,990,9001,208.50
2014-11-071,191.51,2011,188.51,196.54,090,5001,196.50
2014-11-061,203.51,2121,185.51,189.55,062,5001,189.50
2014-11-051,189.51,201.51,188.51,2004,581,5001,200
2014-11-041,2071,2351,1891,191.511,574,4001,191.50
2014-10-311,1251,1681,1211,1487,973,4001,148
2014-10-301,1041,124.51,0991,115.54,647,2001,115.50
2014-10-291,105.51,117.51,101.51,1064,606,8001,106
2014-10-281,0721,1041,0631,0947,112,5001,094
2014-10-271,0941,1141,0931,093.54,660,1001,093.50
2014-10-241,0931,097.51,0801,0853,224,7001,085
2014-10-231,069.51,0821,062.51,078.52,497,3001,078.50
2014-10-221,065.51,0881,065.51,081.54,792,0001,081.50
2014-10-211,069.51,083.51,0471,0544,302,2001,054
2014-10-201,070.51,0731,051.51,066.55,439,3001,066.50
2014-10-171,054.51,0571,0321,040.55,683,6001,040.50
2014-10-161,0601,063.51,0451,0565,698,4001,056
2014-10-151,0891,0921,0721,0903,246,7001,090
2014-10-141,0891,092.51,0761,0825,370,8001,082
2014-10-101,108.51,113.51,1011,113.55,202,3001,113.50
2014-10-091,1371,1411,122.51,1254,242,3001,125
2014-10-081,1361,1441,132.51,1363,561,5001,136
2014-10-071,1471,1681,142.51,1504,478,0001,150
2014-10-061,1551,158.51,1451,1453,467,2001,145
2014-10-031,1381,1521,1351,1483,012,4001,148
2014-10-021,1551,155.51,1381,1445,382,7001,144
2014-10-011,1791,1821,165.51,167.53,026,1001,167.50
2014-09-301,1851,1851,162.51,1784,160,8001,178
2014-09-291,1941,1961,1821,185.55,376,7001,185.50
2014-09-261,1801,1931,1641,1817,170,0001,181
2014-09-251,2501,2511,2181,222.57,304,7001,222.50
2014-09-241,229.51,235.51,2181,2313,525,2001,231
2014-09-221,259.51,2721,231.51,2465,536,1001,246
2014-09-191,2231,2501,2211,2457,002,2001,245
2014-09-181,215.51,2231,209.51,2153,680,6001,215
2014-09-171,2131,2191,206.51,209.53,903,6001,209.50
2014-09-161,212.51,2141,2021,2093,642,5001,209
2014-09-121,217.51,217.51,203.51,2105,382,1001,210
2014-09-111,2011,2171,200.51,2145,664,7001,214
2014-09-101,1961,202.51,189.51,196.54,469,7001,196.50
2014-09-091,199.51,2051,193.51,197.55,507,7001,197.50
2014-09-081,182.51,188.51,1761,1885,105,9001,188
2014-09-051,1771,182.51,1651,170.56,161,4001,170.50
2014-09-041,151.51,162.51,1501,1605,103,5001,160
2014-09-031,1571,164.51,1461,1493,292,8001,149
2014-09-021,1301,1591,1281,1525,213,9001,152
2014-09-011,125.51,1341,1221,129.52,307,0001,129.50
2014-08-291,1201,129.51,112.51,125.53,627,9001,125.50
2014-08-281,1281,1301,1151,125.55,473,1001,125.50
2014-08-271,1371,1451,132.51,138.54,042,0001,138.50
2014-08-261,1401,1431,1241,131.52,862,6001,131.50
2014-08-251,145.51,148.51,137.51,1422,867,6001,142
2014-08-221,1501,150.51,1351,1392,769,1001,139
2014-08-211,138.51,1511,1341,1413,537,3001,141
2014-08-201,1311,135.51,127.51,1301,995,2001,130
2014-08-191,1211,1331,119.51,1315,378,8001,131
2014-08-181,1301,1331,1131,118.54,671,5001,118.50
2014-08-151,1341,135.51,120.51,129.53,270,8001,129.50
2014-08-141,143.51,145.51,135.51,138.52,850,7001,138.50
2014-08-131,131.51,1441,1301,140.51,983,9001,140.50
2014-08-121,140.51,1451,131.51,139.52,671,4001,139.50
2014-08-111,1261,1401,116.51,1354,753,8001,135
2014-08-081,105.51,1201,0991,1056,215,3001,105
2014-08-071,114.51,1201,1011,1204,528,8001,120
2014-08-061,1251,1251,1011,111.54,197,2001,111.50
2014-08-051,1441,145.51,1141,121.56,131,5001,121.50
2014-08-041,1641,166.51,1391,141.56,210,5001,141.50
2014-08-011,1701,185.51,1651,167.57,071,3001,167.50
2014-07-311,197.51,207.51,197.51,199.56,059,8001,199.50
2014-07-301,173.51,1941,168.51,189.54,214,7001,189.50
2014-07-291,1781,182.51,1741,177.52,319,5001,177.50
2014-07-281,1651,1801,1651,173.54,297,0001,173.50
2014-07-251,1761,1841,163.51,174.54,115,6001,174.50
2014-07-241,168.51,172.51,1611,169.53,604,0001,169.50
2014-07-231,1721,174.51,1591,161.52,476,5001,161.50
2014-07-221,1651,1731,1591,165.52,695,4001,165.50
2014-07-181,1531,1631,1501,1632,707,4001,163
2014-07-171,1821,1841,1601,1673,224,7001,167
2014-07-161,1761,1811,1721,1782,493,4001,178
2014-07-151,1861,1941,1791,1812,393,3001,181
2014-07-141,1741,1821,1661,1773,305,5001,177
2014-07-111,1481,1641,1481,1594,753,7001,159
2014-07-101,1751,1841,1611,1654,242,6001,165
2014-07-091,1731,1771,1651,1744,132,5001,174
2014-07-081,1991,2041,1791,1895,435,6001,189
2014-07-071,1921,1971,1861,1953,068,0001,195
2014-07-041,2041,2051,1791,1854,913,0001,185
2014-07-031,1931,2001,1861,1906,513,6001,190
2014-07-021,2131,2221,1951,2007,156,3001,200
2014-07-011,2091,2231,2081,2184,166,4001,218
2014-06-301,2081,2091,1981,2072,128,0001,207
2014-06-271,2091,2091,1811,1974,299,8001,197
2014-06-261,2231,2281,2141,2162,693,0001,216
2014-06-251,2191,2281,2111,2173,587,9001,217
2014-06-241,2181,2251,1951,2218,138,3001,221
2014-06-231,2531,2651,2421,2483,780,2001,248
2014-06-201,2481,2571,2391,2494,181,7001,249
2014-06-191,2261,2581,2261,2474,561,4001,247
2014-06-181,2161,2271,2121,2203,459,9001,220
2014-06-171,2211,2271,2101,2133,576,9001,213
2014-06-161,2301,2321,2141,2242,822,3001,224
2014-06-131,2181,2441,2131,2374,675,5001,237
2014-06-121,2201,2301,2141,2184,045,4001,218
2014-06-111,2261,2301,2161,2282,524,8001,228
2014-06-101,2491,2491,2181,2284,323,1001,228
2014-06-091,2561,2591,2411,2411,991,2001,241
2014-06-061,2511,2601,2391,2424,111,8001,242
2014-06-051,2661,2661,2411,2483,570,2001,248
2014-06-041,2561,2671,2491,2603,562,7001,260
2014-06-031,2651,2761,2441,2464,505,3001,246
2014-06-021,2601,2651,2471,2603,802,5001,260
2014-05-301,2501,2561,2341,2455,930,3001,245
2014-05-291,2381,2451,2281,2412,343,3001,241
2014-05-281,2351,2471,2321,2373,872,8001,237
2014-05-271,2241,2301,2201,2254,694,7001,225
2014-05-261,2241,2311,2101,2173,185,6001,217
2014-05-231,1851,2141,1841,2026,322,4001,202
2014-05-221,1491,1771,1481,1693,941,7001,169
2014-05-211,1301,1411,1261,1341,943,9001,134
2014-05-201,1501,1551,1411,1463,199,0001,146
2014-05-191,1421,1531,1361,1392,803,7001,139
2014-05-161,1381,1441,1221,1434,799,5001,143
2014-05-151,1521,1551,1431,1524,299,8001,152
2014-05-141,1671,1751,1531,1723,781,0001,172
2014-05-131,1851,1911,1661,1784,854,0001,178
2014-05-121,1891,1961,1741,1745,719,3001,174
2014-05-091,1461,1691,1451,1544,276,3001,154
2014-05-081,1511,1631,1401,1453,351,3001,145
2014-05-071,1711,1731,1381,1425,131,9001,142
2014-05-021,1881,1931,1731,1824,633,8001,182
2014-05-011,1821,2091,1801,1985,817,4001,198
2014-04-301,1681,1821,1661,1756,219,6001,175
2014-04-281,1321,1581,1171,1514,383,4001,151
2014-04-251,1491,1621,1451,1452,528,5001,145
2014-04-241,1731,1751,1371,1444,371,9001,144
2014-04-231,1691,1801,1591,1704,496,2001,170
2014-04-221,1701,1761,1431,1432,559,9001,143
2014-04-211,1711,1781,1621,1674,305,0001,167
2014-04-181,1401,1551,1341,1533,052,2001,153
2014-04-171,1271,1451,1231,1242,558,7001,124
2014-04-161,1171,1481,1141,1344,222,0001,134
2014-04-151,1141,1161,1011,1042,364,5001,104
2014-04-141,0871,1081,0831,0942,995,4001,094
2014-04-111,0811,1051,0721,0993,972,9001,099
2014-04-101,1241,1351,1071,1163,574,4001,116
2014-04-091,1121,1191,0991,1035,005,9001,103
2014-04-081,1461,1481,1171,1234,225,4001,123
2014-04-071,1781,1801,1501,1593,461,0001,159
2014-04-041,1951,2021,1851,1902,618,4001,190
2014-04-031,2061,2071,1861,1924,498,0001,192
2014-04-021,2181,2241,2061,2084,643,5001,208
2014-04-011,2001,2081,1771,1975,487,4001,197
2014-03-311,1801,1961,1651,1905,233,7001,190
2014-03-281,1651,1731,1451,1574,644,7001,157
2014-03-271,1301,1621,0981,1557,536,6001,155
2014-03-261,1451,1621,1331,1618,103,3001,161
2014-03-251,1501,1511,1161,1458,122,5001,145
2014-03-241,2061,2071,1381,1508,715,1001,150
2014-03-201,2101,2141,1721,1834,740,0001,183
2014-03-191,1981,2211,1841,2014,607,9001,201
2014-03-181,2231,2271,1851,1873,759,0001,187
2014-03-171,1961,2041,1841,1962,917,9001,196
2014-03-141,2301,2441,2011,2118,996,7001,211
2014-03-131,2591,2881,2571,2773,841,6001,277
2014-03-121,2641,2681,2431,2554,047,5001,255
2014-03-111,2781,2911,2731,2843,452,6001,284
2014-03-101,2971,3051,2731,2783,566,9001,278
2014-03-071,2971,3041,2851,2965,096,4001,296
2014-03-061,2631,2971,2591,2873,867,5001,287
2014-03-051,2691,2861,2611,2624,007,8001,262
2014-03-041,2211,2501,2101,2464,292,5001,246
2014-03-031,2641,2641,2241,2425,575,1001,242
2014-02-281,2761,2921,2681,2774,284,3001,277
2014-02-271,2781,2971,2551,2895,193,6001,289
2014-02-261,3051,3121,2721,2755,612,9001,275
2014-02-251,2901,3041,2801,2945,773,6001,294
2014-02-241,2661,2851,2491,2654,029,8001,265
2014-02-211,2461,2611,2331,2553,562,6001,255
2014-02-201,2451,2581,2311,2364,226,4001,236
2014-02-191,2481,2601,2411,2524,213,3001,252
2014-02-181,2241,2711,2151,2626,848,5001,262
2014-02-171,2101,2251,1891,2133,644,1001,213
2014-02-141,2011,2281,1861,2066,394,4001,206
2014-02-131,2121,2141,1981,2073,280,6001,207
2014-02-121,2041,2151,1961,2103,974,5001,210
2014-02-101,1981,2011,1741,1944,937,4001,194
2014-02-071,1691,1971,1691,1925,541,0001,192
2014-02-061,1241,1631,1171,1526,291,7001,152
2014-02-051,1201,1301,0751,12411,553,2001,124
2014-02-041,1301,1471,1011,11510,527,6001,115
2014-02-031,2091,2101,1301,16011,572,0001,160
2014-01-311,1141,1151,0891,0915,121,2001,091
2014-01-301,1101,1101,0801,0894,766,5001,089
2014-01-291,1221,1371,1121,1304,013,2001,130
2014-01-281,1101,1251,0951,1064,914,1001,106
2014-01-271,1381,1581,1211,1227,273,6001,122
2014-01-241,1561,1791,1521,1656,546,9001,165
2014-01-231,2271,2271,1811,1887,536,9001,188
2014-01-221,2091,2431,2021,2296,747,8001,229
2014-01-211,2161,2281,2041,2143,944,3001,214
2014-01-201,2241,2251,1981,2135,625,6001,213
2014-01-171,1861,2451,1831,23311,523,8001,233
2014-01-161,1501,1891,1491,1788,338,5001,178
2014-01-151,1171,1381,1121,1346,835,5001,134
2014-01-141,0801,1061,0771,0956,909,3001,095
2014-01-101,1341,1351,1101,1245,923,8001,124
2014-01-091,1241,1331,1161,1276,297,0001,127
2014-01-081,0981,1171,0911,1175,587,0001,117
2014-01-071,1001,1021,0811,0955,811,3001,095
2014-01-061,1101,1251,1021,1055,081,0001,105

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