1. HOME >
  2. 株価時系列 >
  3. 7752 >
  4. 2016年

7752 (株)リコー の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-309839929769883,349,100988
2016-12-299929949789812,740,500981
2016-12-289941,0019929962,265,600996
2016-12-279969999939942,310,300994
2016-12-261,0001,0039959972,329,100997
2016-12-221,0031,0089931,0073,110,4001,007
2016-12-211,0101,0159991,0033,278,9001,003
2016-12-201,0141,0171,0011,0074,026,0001,007
2016-12-191,0311,0311,0141,0144,320,6001,014
2016-12-161,0371,0441,0321,0335,185,4001,033
2016-12-151,0411,0481,0251,0275,203,8001,027
2016-12-141,0421,0481,0361,0412,787,2001,041
2016-12-131,0321,0451,0301,0382,906,3001,038
2016-12-121,0601,0651,0271,0384,505,1001,038
2016-12-091,0281,0511,0261,0466,210,8001,046
2016-12-081,0221,0331,0211,0295,746,2001,029
2016-12-079641,0109641,0088,464,7001,008
2016-12-069509579499573,989,600957
2016-12-059489499389423,073,300942
2016-12-029499529449524,488,500952
2016-12-019369479339415,776,200941
2016-11-309209289199214,874,700921
2016-11-299209289209213,035,000921
2016-11-289199269159243,555,500924
2016-11-259209359199235,157,500923
2016-11-249119189099134,370,600913
2016-11-229069108999014,550,300901
2016-11-219169229139213,103,000921
2016-11-189069189069124,474,900912
2016-11-178899008868973,856,700897
2016-11-168999098939085,869,100908
2016-11-158808978758895,181,400889
2016-11-148678788638783,880,400878
2016-11-118638698548575,160,900857
2016-11-108508578458525,036,200852
2016-11-098548638048107,958,200810
2016-11-088518588498502,319,300850
2016-11-078598668488513,085,700851
2016-11-048508518418454,689,200845
2016-11-028568618518564,443,900856
2016-11-018578628528593,181,800859
2016-10-318578658528566,258,800856
2016-10-2886787385685813,839,500858
2016-10-279079108898976,281,700897
2016-10-269299309129162,879,900916
2016-10-259309409249273,511,400927
2016-10-249269319189262,853,700926
2016-10-219389439349373,599,200937
2016-10-209139299059294,332,000929
2016-10-199059159039133,201,800913
2016-10-179129259119153,024,900915
2016-10-139259349119132,513,700913
2016-10-129209299139192,141,100919
2016-10-119369449279282,919,500928
2016-10-079119349119333,616,100933
2016-10-069209299189192,885,900919
2016-10-059009118979114,376,800911
2016-10-048968988868933,888,300893
2016-10-039099098928954,246,600895
2016-09-309209249079102,990,100910
2016-09-299129359119293,295,100929
2016-09-289139159049073,434,300907
2016-09-279209379159374,584,000937
2016-09-269439439359362,840,300936
2016-09-239419499389432,844,700943
2016-09-219249489179463,403,600946
2016-09-209169269069242,852,300924
2016-09-169319329239243,044,100924
2016-09-159329349229261,972,500926
2016-09-149359449349352,656,500935
2016-09-139369399279342,073,800934
2016-09-129509539299333,224,600933
2016-09-099439619439563,322,200956
2016-09-089489659479523,142,600952
2016-09-079489579439514,747,200951
2016-09-069909989879882,246,000988
2016-09-059899979859902,067,000990
2016-09-029799809669762,967,200976
2016-09-019369799329775,481,900977
2016-08-319409429299333,102,400933
2016-08-309319409259352,107,000935
2016-08-299369389289334,286,400933
2016-08-269409409249272,102,300927
2016-08-259409449349422,267,600942
2016-08-249269429229382,169,200938
2016-08-239339339189202,224,600920
2016-08-229349409299401,409,800940
2016-08-199309389229361,964,200936
2016-08-189349499219323,209,900932
2016-08-179149419139372,319,000937
2016-08-169339379099113,610,800911
2016-08-159379459369421,690,900942
2016-08-129359469239453,040,600945
2016-08-109139279129261,973,100926
2016-08-099079209049164,089,300916
2016-08-089089279049116,511,900911
2016-08-059369469229383,379,600938
2016-08-049069399069373,882,300937
2016-08-038949098919053,727,900905
2016-08-029069249059062,076,400906
2016-08-019079268959143,292,000914
2016-07-298889188889165,020,700916
2016-07-288958988838873,246,700887
2016-07-278949028828944,982,600894
2016-07-269299338848905,447,700890
2016-07-259229519229443,765,700944
2016-07-229109259069172,342,900917
2016-07-219099329089213,079,100921
2016-07-209199238949014,283,300901
2016-07-199369419309343,203,500934
2016-07-159309319129233,963,200923
2016-07-149079319069303,599,700930
2016-07-139099108939033,418,600903
2016-07-128608918568883,865,800888
2016-07-118438488358454,956,600845
2016-07-088338468238233,945,700823
2016-07-078308418248333,387,700833
2016-07-068508518338423,955,800842
2016-07-058658768568612,452,600861
2016-07-048708768638683,057,000868
2016-07-019029058768803,105,500880
2016-06-308888978838843,827,600884
2016-06-298678808618783,100,800878
2016-06-288508658398585,269,900858
2016-06-278828858488616,918,300861
2016-06-249559638718796,786,000879
2016-06-239439479339452,342,300945
2016-06-229399439289393,567,500939
2016-06-219239389169353,425,200935
2016-06-209229419229345,397,600934
2016-06-178969258919025,351,800902
2016-06-168828898728794,980,200879
2016-06-158748918678833,246,900883
2016-06-148898978718764,194,400876
2016-06-138959048928923,690,700892
2016-06-109079099009053,489,000905
2016-06-099139159089112,352,000911
2016-06-089289319089213,860,200921
2016-06-079179379169332,868,500933
2016-06-069149229059222,824,000922
2016-06-039359429279333,137,400933
2016-06-029609619379393,003,100939
2016-06-019679789619623,424,300962
2016-05-319449729449666,049,100966
2016-05-309449519419502,271,900950
2016-05-279419449379432,413,700943
2016-05-269489499359382,645,700938
2016-05-259529539339403,505,100940
2016-05-249389399309363,377,600936
2016-05-239409489319472,577,900947
2016-05-209509509329453,946,200945
2016-05-199509559409443,030,900944
2016-05-189479539399514,374,000951
2016-05-179489599429592,492,300959
2016-05-169319489309412,168,600941
2016-05-139629669349363,022,800936
2016-05-129469579429542,737,000954
2016-05-119689739509533,466,000953
2016-05-109509729459694,670,100969
2016-05-099569609489483,688,800948
2016-05-069679689459525,679,800952
2016-05-021,0211,02294295614,926,600956
2016-04-281,1801,1881,1301,1343,331,7001,134
2016-04-271,2031,2041,1521,1594,726,2001,159
2016-04-261,1941,2011,1801,1922,619,5001,192
2016-04-251,2031,2131,1941,2062,904,6001,206
2016-04-221,1641,1981,1621,1954,386,2001,195
2016-04-211,1571,1681,1421,1653,157,8001,165
2016-04-201,1411,1541,1351,1402,148,3001,140
2016-04-191,1271,1401,1241,1332,330,6001,133
2016-04-181,0911,1051,0891,1002,536,1001,100
2016-04-151,1301,1391,1271,1352,279,2001,135
2016-04-141,1231,1401,1201,1353,049,4001,135
2016-04-131,0841,1071,0821,1012,501,9001,101
2016-04-121,0561,0741,0421,0723,389,1001,072
2016-04-111,0651,0661,0361,0582,972,7001,058
2016-04-081,0421,0781,0311,0653,852,3001,065
2016-04-071,0541,0711,0391,0572,934,1001,057
2016-04-061,0631,0711,0531,0613,117,0001,061
2016-04-051,0871,0911,0651,0682,845,7001,068
2016-04-041,0951,1191,0891,0943,078,9001,094
2016-04-011,1401,1411,0901,0955,340,5001,095
2016-03-311,1631,1751,1461,1463,682,7001,146
2016-03-301,1881,1921,1541,1564,194,6001,156
2016-03-291,1731,1971,1591,1943,829,0001,194
2016-03-281,1851,1941,1751,1852,419,1001,185
2016-03-251,1581,1861,1581,1803,474,0001,180
2016-03-241,1681,1751,1471,1512,737,2001,151
2016-03-231,1601,1701,1511,1632,221,7001,163
2016-03-221,1571,1681,1421,1613,407,2001,161
2016-03-181,1501,1621,1411,1493,416,6001,149
2016-03-171,1801,1901,1491,1603,391,8001,160
2016-03-161,1751,1851,1701,1772,606,2001,177
2016-03-151,1821,1991,1751,1872,966,8001,187
2016-03-141,1881,1931,1731,1782,287,5001,178
2016-03-111,1491,1851,1491,1814,813,7001,181
2016-03-101,1681,1781,1531,1733,165,9001,173
2016-03-091,1511,1651,1481,1573,662,2001,157
2016-03-081,1671,1731,1591,1633,099,2001,163
2016-03-071,1791,1841,1581,1642,624,6001,164
2016-03-041,1651,1881,1521,1862,861,7001,186
2016-03-031,1531,1861,1521,1782,651,6001,178
2016-03-021,1291,1581,1231,1533,540,9001,153
2016-03-011,1121,1181,0861,1092,658,7001,109
2016-02-291,1521,1551,1151,1153,557,6001,115
2016-02-261,1441,1581,1411,1422,250,2001,142
2016-02-251,1411,1511,1191,1314,023,7001,131
2016-02-241,1271,1441,1161,1322,897,0001,132
2016-02-231,1341,1601,1261,1363,168,9001,136
2016-02-221,1221,1431,1171,1343,018,7001,134
2016-02-191,1541,1631,1301,1463,565,8001,146
2016-02-181,1751,1891,1621,1674,208,5001,167
2016-02-171,1401,1641,1371,1503,767,6001,150
2016-02-161,1321,1671,1241,1525,172,2001,152
2016-02-151,0941,1511,0761,1396,654,8001,139
2016-02-121,0761,0861,0411,0467,527,3001,046
2016-02-101,1291,1321,0861,1015,710,0001,101
2016-02-091,1561,1651,1321,1363,568,3001,136
2016-02-081,1901,2051,1701,1993,217,6001,199
2016-02-051,1621,2001,1471,1955,846,9001,195
2016-02-041,1351,1891,1261,1815,325,5001,181
2016-02-031,1871,1891,1451,1485,469,1001,148
2016-02-021,2501,2501,1801,2158,066,0001,215
2016-02-011,1661,1801,1521,1744,244,3001,174
2016-01-291,1271,1611,1001,1545,493,4001,154
2016-01-281,1431,1461,1231,1322,705,0001,132
2016-01-271,1271,1461,1261,1432,936,0001,143
2016-01-261,1111,1151,0931,1082,726,6001,108
2016-01-251,1391,1401,1141,1243,320,8001,124
2016-01-221,1161,1331,1071,1323,921,3001,132
2016-01-211,1031,1241,0821,0824,211,9001,082
2016-01-201,1341,1371,1011,1034,334,7001,103
2016-01-191,1201,1451,1121,1383,697,4001,138
2016-01-181,1181,1351,1081,1293,758,7001,129
2016-01-151,1561,1631,1281,1362,917,4001,136
2016-01-141,1161,1391,1121,1375,043,9001,137
2016-01-131,1281,1501,1281,1392,351,9001,139
2016-01-121,1291,1431,1151,1154,624,0001,115
2016-01-081,1241,1661,1221,1485,484,6001,148
2016-01-071,1801,1811,1441,1474,952,6001,147
2016-01-061,2181,2271,1871,1963,252,2001,196
2016-01-051,2201,2351,2141,2182,155,7001,218
2016-01-041,2291,2461,2161,2232,731,3001,223

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