7752 (株)リコーの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,063	1,083	1,050	1,077	5,209,100	1,077
2018-12-27	1,053	1,079	1,037	1,071	6,796,500	1,071
2018-12-26	1,015	1,038	999	1,038	7,634,300	1,038
2018-12-25	998	1,023	991	1,019	3,401,500	1,019
2018-12-21	1,033	1,048	1,026	1,045	4,200,300	1,045
2018-12-20	1,086	1,088	1,039	1,046	5,124,500	1,046
2018-12-19	1,114	1,119	1,089	1,100	3,814,600	1,100
2018-12-18	1,101	1,120	1,088	1,114	4,320,000	1,114
2018-12-17	1,103	1,131	1,099	1,122	4,490,000	1,122
2018-12-14	1,100	1,107	1,089	1,096	4,842,000	1,096
2018-12-13	1,074	1,110	1,074	1,110	4,589,500	1,110
2018-12-12	1,054	1,066	1,045	1,057	2,634,500	1,057
2018-12-11	1,060	1,068	1,044	1,051	1,956,700	1,051
2018-12-10	1,080	1,080	1,057	1,063	2,625,600	1,063
2018-12-07	1,107	1,115	1,093	1,103	2,387,000	1,103
2018-12-06	1,118	1,118	1,084	1,093	3,207,000	1,093
2018-12-05	1,115	1,134	1,109	1,129	2,748,200	1,129
2018-12-04	1,150	1,155	1,124	1,126	2,425,500	1,126
2018-12-03	1,118	1,152	1,114	1,149	3,475,600	1,149
2018-11-30	1,124	1,142	1,098	1,102	5,549,100	1,102
2018-11-29	1,123	1,124	1,098	1,106	2,908,100	1,106
2018-11-28	1,114	1,134	1,107	1,116	3,393,600	1,116
2018-11-27	1,125	1,137	1,116	1,116	4,588,200	1,116
2018-11-26	1,111	1,115	1,101	1,107	3,003,800	1,107
2018-11-22	1,105	1,112	1,098	1,109	2,203,100	1,109
2018-11-21	1,096	1,106	1,086	1,093	2,905,100	1,093
2018-11-20	1,128	1,136	1,109	1,110	3,508,200	1,110
2018-11-19	1,126	1,141	1,119	1,138	2,572,200	1,138
2018-11-16	1,149	1,154	1,129	1,140	3,389,000	1,140
2018-11-15	1,107	1,131	1,106	1,128	2,300,900	1,128
2018-11-14	1,110	1,132	1,108	1,115	3,521,700	1,115
2018-11-13	1,111	1,123	1,098	1,113	4,589,700	1,113
2018-11-12	1,145	1,148	1,130	1,133	4,025,200	1,133
2018-11-09	1,155	1,166	1,148	1,158	3,015,300	1,158
2018-11-08	1,133	1,150	1,124	1,142	3,106,800	1,142
2018-11-07	1,147	1,151	1,109	1,116	4,558,500	1,116
2018-11-06	1,142	1,155	1,137	1,145	3,219,700	1,145
2018-11-05	1,145	1,146	1,128	1,132	4,435,300	1,132
2018-11-02	1,150	1,166	1,144	1,160	5,072,500	1,160
2018-11-01	1,133	1,159	1,125	1,127	4,937,800	1,127
2018-10-31	1,118	1,132	1,109	1,129	6,823,200	1,129
2018-10-30	1,074	1,105	1,072	1,100	4,538,200	1,100
2018-10-29	1,047	1,083	1,013	1,070	9,596,600	1,070
2018-10-26	1,195	1,210	1,175	1,197	6,457,800	1,197
2018-10-25	1,208	1,213	1,186	1,193	4,266,300	1,193
2018-10-24	1,213	1,240	1,207	1,230	3,271,000	1,230
2018-10-23	1,240	1,247	1,203	1,206	3,858,400	1,206
2018-10-22	1,237	1,263	1,224	1,257	2,456,600	1,257
2018-10-19	1,227	1,235	1,218	1,232	2,967,800	1,232
2018-10-18	1,246	1,267	1,240	1,241	3,607,600	1,241
2018-10-17	1,220	1,232	1,216	1,231	2,665,200	1,231
2018-10-16	1,193	1,215	1,191	1,214	2,420,400	1,214
2018-10-15	1,194	1,202	1,179	1,191	2,858,100	1,191
2018-10-12	1,189	1,203	1,174	1,200	4,079,600	1,200
2018-10-11	1,194	1,205	1,185	1,204	4,223,100	1,204
2018-10-10	1,242	1,245	1,225	1,226	2,598,900	1,226
2018-10-09	1,254	1,261	1,226	1,229	3,236,200	1,229
2018-10-05	1,249	1,270	1,248	1,270	3,014,300	1,270
2018-10-04	1,250	1,259	1,242	1,252	2,773,200	1,252
2018-10-03	1,249	1,255	1,236	1,241	2,716,400	1,241
2018-10-02	1,258	1,263	1,247	1,253	3,809,300	1,253
2018-10-01	1,230	1,255	1,226	1,249	2,695,900	1,249
2018-09-28	1,230	1,233	1,206	1,220	3,609,500	1,220
2018-09-27	1,226	1,257	1,223	1,224	4,153,400	1,224
2018-09-26	1,209	1,227	1,200	1,227	2,818,000	1,227
2018-09-25	1,227	1,235	1,210	1,215	3,677,200	1,215
2018-09-21	1,190	1,232	1,172	1,225	7,154,100	1,225
2018-09-20	1,192	1,193	1,172	1,183	3,436,500	1,183
2018-09-19	1,206	1,210	1,188	1,191	2,686,000	1,191
2018-09-18	1,181	1,198	1,176	1,197	2,964,500	1,197
2018-09-14	1,180	1,183	1,168	1,180	4,223,700	1,180
2018-09-13	1,162	1,189	1,162	1,176	3,467,500	1,176
2018-09-12	1,161	1,164	1,148	1,156	2,482,800	1,156
2018-09-11	1,136	1,166	1,129	1,163	3,385,800	1,163
2018-09-10	1,137	1,144	1,130	1,134	2,223,700	1,134
2018-09-07	1,126	1,140	1,123	1,138	2,583,600	1,138
2018-09-06	1,141	1,143	1,125	1,135	4,015,800	1,135
2018-09-05	1,162	1,162	1,140	1,142	2,283,200	1,142
2018-09-04	1,169	1,173	1,152	1,162	2,707,700	1,162
2018-09-03	1,171	1,173	1,155	1,165	2,698,300	1,165
2018-08-31	1,152	1,171	1,150	1,165	4,208,800	1,165
2018-08-30	1,177	1,179	1,151	1,159	10,810,300	1,159
2018-08-29	1,164	1,199	1,163	1,176	5,557,700	1,176
2018-08-28	1,160	1,164	1,152	1,155	2,538,400	1,155
2018-08-27	1,140	1,150	1,133	1,147	2,565,300	1,147
2018-08-24	1,162	1,163	1,141	1,145	2,927,900	1,145
2018-08-23	1,143	1,158	1,136	1,154	3,658,400	1,154
2018-08-22	1,117	1,138	1,116	1,135	2,613,400	1,135
2018-08-21	1,111	1,118	1,108	1,112	2,464,700	1,112
2018-08-20	1,117	1,120	1,106	1,111	2,413,100	1,111
2018-08-17	1,119	1,127	1,110	1,118	2,816,500	1,118
2018-08-16	1,125	1,130	1,103	1,123	3,636,900	1,123
2018-08-15	1,153	1,164	1,133	1,143	2,131,600	1,143
2018-08-14	1,123	1,156	1,123	1,156	2,731,900	1,156
2018-08-13	1,136	1,143	1,111	1,116	2,812,200	1,116
2018-08-10	1,153	1,161	1,136	1,140	2,846,300	1,140
2018-08-09	1,133	1,156	1,132	1,153	2,845,900	1,153
2018-08-08	1,155	1,155	1,122	1,131	3,270,700	1,131
2018-08-07	1,132	1,154	1,132	1,153	2,599,500	1,153
2018-08-06	1,118	1,137	1,108	1,129	2,810,700	1,129
2018-08-03	1,117	1,135	1,116	1,119	2,975,900	1,119
2018-08-02	1,088	1,111	1,088	1,104	2,752,400	1,104
2018-08-01	1,092	1,112	1,086	1,101	3,553,200	1,101
2018-07-31	1,110	1,118	1,081	1,088	6,851,600	1,088
2018-07-30	1,126	1,145	1,117	1,127	8,620,400	1,127
2018-07-27	1,048	1,048	1,035	1,036	3,484,100	1,036
2018-07-26	1,047	1,052	1,040	1,044	2,457,800	1,044
2018-07-25	1,050	1,051	1,037	1,043	1,707,000	1,043
2018-07-24	1,038	1,052	1,037	1,045	2,479,800	1,045
2018-07-23	1,027	1,044	1,027	1,035	1,623,300	1,035
2018-07-20	1,028	1,045	1,025	1,037	2,540,500	1,037
2018-07-19	1,026	1,030	1,022	1,026	2,369,100	1,026
2018-07-18	1,039	1,040	1,002	1,022	4,113,000	1,022
2018-07-17	1,013	1,039	1,008	1,031	3,228,900	1,031
2018-07-13	998	1,013	989	1,010	3,072,500	1,010
2018-07-12	1,004	1,008	992	995	2,114,300	995
2018-07-11	996	1,002	989	996	2,963,600	996
2018-07-10	1,037	1,045	1,004	1,004	3,744,600	1,004
2018-07-09	1,014	1,029	1,011	1,027	2,087,900	1,027
2018-07-06	991	1,013	990	1,008	3,489,400	1,008
2018-07-05	1,005	1,006	977	980	3,395,100	980
2018-07-04	1,016	1,017	1,001	1,011	3,011,100	1,011
2018-07-03	1,024	1,032	1,010	1,019	4,845,400	1,019
2018-07-02	1,023	1,034	998	999	2,964,500	999
2018-06-29	1,010	1,025	1,007	1,016	3,692,300	1,016
2018-06-28	1,006	1,015	1,002	1,007	2,605,200	1,007
2018-06-27	1,009	1,010	993	1,008	2,672,500	1,008
2018-06-26	1,012	1,018	1,004	1,016	2,875,000	1,016
2018-06-25	1,000	1,027	998	1,017	2,688,700	1,017
2018-06-22	1,000	1,020	998	1,005	4,889,200	1,005
2018-06-21	1,008	1,014	987	1,011	3,071,400	1,011
2018-06-20	1,022	1,022	1,002	1,016	4,679,800	1,016
2018-06-19	992	1,021	990	1,010	5,435,600	1,010
2018-06-18	1,005	1,005	980	995	5,177,000	995
2018-06-15	1,004	1,017	995	1,014	6,322,400	1,014
2018-06-14	998	1,019	994	1,003	3,548,300	1,003
2018-06-13	1,010	1,010	998	999	1,953,700	999
2018-06-12	1,016	1,020	1,007	1,007	2,238,600	1,007
2018-06-11	1,004	1,010	989	1,007	3,448,300	1,007
2018-06-08	1,003	1,011	997	1,005	4,815,200	1,005
2018-06-07	1,004	1,014	1,002	1,006	2,893,700	1,006
2018-06-06	1,000	1,008	993	1,003	2,354,900	1,003
2018-06-05	1,024	1,027	997	1,000	3,340,800	1,000
2018-06-04	1,007	1,023	995	1,020	4,923,400	1,020
2018-06-01	982	999	971	991	4,654,000	991
2018-05-31	974	987	958	986	6,247,400	986
2018-05-30	945	975	938	968	5,490,500	968
2018-05-29	995	998	961	964	4,163,400	964
2018-05-28	995	1,011	993	1,005	2,289,200	1,005
2018-05-25	1,003	1,010	990	995	3,087,400	995
2018-05-24	1,009	1,012	992	1,000	3,405,900	1,000
2018-05-23	1,034	1,038	1,018	1,022	2,667,200	1,022
2018-05-22	1,049	1,051	1,029	1,037	2,484,700	1,037
2018-05-21	1,055	1,058	1,047	1,054	1,512,400	1,054
2018-05-18	1,065	1,069	1,053	1,060	2,368,600	1,060
2018-05-17	1,058	1,067	1,049	1,062	2,091,000	1,062
2018-05-16	1,049	1,063	1,047	1,060	2,590,100	1,060
2018-05-15	1,045	1,062	1,044	1,054	2,700,500	1,054
2018-05-14	1,038	1,044	1,028	1,042	2,062,800	1,042
2018-05-11	1,049	1,057	1,042	1,048	1,894,300	1,048
2018-05-10	1,039	1,046	1,034	1,042	2,072,100	1,042
2018-05-09	1,032	1,043	1,026	1,035	2,437,900	1,035
2018-05-08	1,044	1,055	1,041	1,044	2,714,400	1,044
2018-05-07	1,060	1,060	1,026	1,041	4,023,700	1,041
2018-05-02	1,056	1,075	1,033	1,066	3,907,200	1,066
2018-05-01	1,122	1,122	1,042	1,049	6,266,900	1,049
2018-04-27	1,097	1,098	1,068	1,071	4,547,900	1,071
2018-04-26	1,098	1,099	1,091	1,093	1,808,400	1,093
2018-04-25	1,104	1,104	1,093	1,095	1,901,700	1,095
2018-04-24	1,114	1,116	1,103	1,111	1,726,700	1,111
2018-04-23	1,104	1,108	1,098	1,099	2,056,500	1,099
2018-04-20	1,095	1,109	1,093	1,105	2,650,200	1,105
2018-04-19	1,098	1,107	1,089	1,095	2,782,000	1,095
2018-04-18	1,096	1,103	1,090	1,100	2,269,400	1,100
2018-04-17	1,096	1,102	1,088	1,093	1,817,800	1,093
2018-04-16	1,104	1,109	1,095	1,103	1,726,800	1,103
2018-04-13	1,093	1,120	1,092	1,107	2,477,200	1,107
2018-04-12	1,085	1,091	1,079	1,087	1,360,000	1,087
2018-04-11	1,110	1,112	1,086	1,086	2,462,600	1,086
2018-04-10	1,093	1,110	1,086	1,105	3,334,600	1,105
2018-04-09	1,060	1,098	1,058	1,093	3,580,500	1,093
2018-04-06	1,053	1,070	1,051	1,063	2,807,400	1,063
2018-04-05	1,058	1,066	1,048	1,062	2,301,400	1,062
2018-04-04	1,064	1,064	1,045	1,048	2,485,400	1,048
2018-04-03	1,047	1,063	1,044	1,061	3,120,000	1,061
2018-03-30	1,051	1,052	1,037	1,051	2,386,600	1,051
2018-03-29	1,036	1,051	1,019	1,037	4,159,400	1,037
2018-03-28	1,026	1,030	1,014	1,028	4,131,200	1,028
2018-03-27	1,046	1,057	1,035	1,047	4,805,300	1,047
2018-03-26	1,025	1,049	1,020	1,043	6,717,900	1,043
2018-03-23	1,099	1,110	1,076	1,085	4,650,800	1,085
2018-03-22	1,129	1,140	1,120	1,126	3,699,300	1,126
2018-03-20	1,095	1,132	1,094	1,129	2,901,300	1,129
2018-03-19	1,118	1,120	1,098	1,106	2,464,400	1,106
2018-03-16	1,155	1,155	1,115	1,125	4,435,700	1,125
2018-03-15	1,138	1,162	1,133	1,155	3,201,100	1,155
2018-03-14	1,145	1,147	1,131	1,139	3,521,000	1,139
2018-03-13	1,140	1,158	1,139	1,157	2,845,800	1,157
2018-03-12	1,150	1,159	1,137	1,143	3,078,600	1,143
2018-03-09	1,119	1,136	1,116	1,125	4,373,400	1,125
2018-03-08	1,128	1,131	1,114	1,118	3,492,800	1,118
2018-03-07	1,107	1,113	1,101	1,107	3,460,400	1,107
2018-03-06	1,133	1,137	1,110	1,113	2,742,400	1,113
2018-03-05	1,105	1,109	1,094	1,104	2,615,400	1,104
2018-03-02	1,125	1,136	1,105	1,123	4,111,300	1,123
2018-03-01	1,149	1,153	1,137	1,143	3,397,800	1,143
2018-02-28	1,171	1,183	1,155	1,156	4,438,100	1,156
2018-02-27	1,169	1,185	1,163	1,171	4,824,300	1,171
2018-02-26	1,160	1,181	1,159	1,161	4,629,600	1,161
2018-02-23	1,149	1,153	1,133	1,144	4,844,300	1,144
2018-02-22	1,136	1,154	1,122	1,151	10,484,500	1,151
2018-02-21	1,184	1,222	1,176	1,198	6,089,200	1,198
2018-02-20	1,176	1,193	1,175	1,181	3,217,800	1,181
2018-02-19	1,167	1,190	1,155	1,189	5,025,400	1,189
2018-02-16	1,121	1,179	1,120	1,176	9,388,200	1,176
2018-02-15	1,100	1,120	1,085	1,109	6,246,300	1,109
2018-02-14	1,086	1,103	1,064	1,073	4,129,000	1,073
2018-02-13	1,099	1,118	1,076	1,080	5,562,800	1,080
2018-02-09	1,058	1,102	1,056	1,093	7,114,100	1,093
2018-02-08	1,099	1,115	1,072	1,088	6,579,000	1,088
2018-02-07	1,199	1,202	1,095	1,096	11,418,600	1,096
2018-02-06	1,179	1,195	1,135	1,174	9,845,400	1,174
2018-02-05	1,207	1,255	1,205	1,239	7,397,200	1,239
2018-02-02	1,200	1,238	1,198	1,223	15,053,200	1,223
2018-02-01	1,067	1,100	1,061	1,099	3,328,700	1,099
2018-01-31	1,082	1,089	1,071	1,072	3,939,500	1,072
2018-01-30	1,089	1,095	1,075	1,082	3,034,700	1,082
2018-01-29	1,095	1,101	1,081	1,093	1,865,000	1,093
2018-01-26	1,107	1,114	1,093	1,098	3,235,700	1,098
2018-01-25	1,100	1,119	1,098	1,108	3,574,500	1,108
2018-01-24	1,088	1,114	1,087	1,110	3,589,300	1,110
2018-01-23	1,077	1,096	1,077	1,091	3,003,800	1,091
2018-01-22	1,080	1,091	1,069	1,077	2,834,500	1,077
2018-01-19	1,065	1,083	1,063	1,080	5,341,800	1,080
2018-01-18	1,110	1,112	1,054	1,057	12,893,800	1,057
2018-01-17	1,120	1,122	1,099	1,122	4,352,900	1,122
2018-01-16	1,130	1,133	1,119	1,127	3,423,200	1,127
2018-01-15	1,112	1,129	1,111	1,124	3,584,900	1,124
2018-01-12	1,112	1,118	1,092	1,101	3,249,000	1,101
2018-01-11	1,100	1,118	1,096	1,111	4,052,800	1,111
2018-01-10	1,095	1,105	1,087	1,104	3,110,800	1,104
2018-01-09	1,096	1,100	1,087	1,092	3,007,300	1,092
2018-01-05	1,082	1,085	1,071	1,080	3,588,700	1,080
2018-01-04	1,059	1,077	1,053	1,077	4,427,700	1,077

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

7752 (株)リコー の時系列データ [2018年度]

7752 (株)リコーの時系列データ [2018年度]