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
2018-12-281,0631,0831,0501,0775,209,1001,077
2018-12-271,0531,0791,0371,0716,796,5001,071
2018-12-261,0151,0389991,0387,634,3001,038
2018-12-259981,0239911,0193,401,5001,019
2018-12-211,0331,0481,0261,0454,200,3001,045
2018-12-201,0861,0881,0391,0465,124,5001,046
2018-12-191,1141,1191,0891,1003,814,6001,100
2018-12-181,1011,1201,0881,1144,320,0001,114
2018-12-171,1031,1311,0991,1224,490,0001,122
2018-12-141,1001,1071,0891,0964,842,0001,096
2018-12-131,0741,1101,0741,1104,589,5001,110
2018-12-121,0541,0661,0451,0572,634,5001,057
2018-12-111,0601,0681,0441,0511,956,7001,051
2018-12-101,0801,0801,0571,0632,625,6001,063
2018-12-071,1071,1151,0931,1032,387,0001,103
2018-12-061,1181,1181,0841,0933,207,0001,093
2018-12-051,1151,1341,1091,1292,748,2001,129
2018-12-041,1501,1551,1241,1262,425,5001,126
2018-12-031,1181,1521,1141,1493,475,6001,149
2018-11-301,1241,1421,0981,1025,549,1001,102
2018-11-291,1231,1241,0981,1062,908,1001,106
2018-11-281,1141,1341,1071,1163,393,6001,116
2018-11-271,1251,1371,1161,1164,588,2001,116
2018-11-261,1111,1151,1011,1073,003,8001,107
2018-11-221,1051,1121,0981,1092,203,1001,109
2018-11-211,0961,1061,0861,0932,905,1001,093
2018-11-201,1281,1361,1091,1103,508,2001,110
2018-11-191,1261,1411,1191,1382,572,2001,138
2018-11-161,1491,1541,1291,1403,389,0001,140
2018-11-151,1071,1311,1061,1282,300,9001,128
2018-11-141,1101,1321,1081,1153,521,7001,115
2018-11-131,1111,1231,0981,1134,589,7001,113
2018-11-121,1451,1481,1301,1334,025,2001,133
2018-11-091,1551,1661,1481,1583,015,3001,158
2018-11-081,1331,1501,1241,1423,106,8001,142
2018-11-071,1471,1511,1091,1164,558,5001,116
2018-11-061,1421,1551,1371,1453,219,7001,145
2018-11-051,1451,1461,1281,1324,435,3001,132
2018-11-021,1501,1661,1441,1605,072,5001,160
2018-11-011,1331,1591,1251,1274,937,8001,127
2018-10-311,1181,1321,1091,1296,823,2001,129
2018-10-301,0741,1051,0721,1004,538,2001,100
2018-10-291,0471,0831,0131,0709,596,6001,070
2018-10-261,1951,2101,1751,1976,457,8001,197
2018-10-251,2081,2131,1861,1934,266,3001,193
2018-10-241,2131,2401,2071,2303,271,0001,230
2018-10-231,2401,2471,2031,2063,858,4001,206
2018-10-221,2371,2631,2241,2572,456,6001,257
2018-10-191,2271,2351,2181,2322,967,8001,232
2018-10-181,2461,2671,2401,2413,607,6001,241
2018-10-171,2201,2321,2161,2312,665,2001,231
2018-10-161,1931,2151,1911,2142,420,4001,214
2018-10-151,1941,2021,1791,1912,858,1001,191
2018-10-121,1891,2031,1741,2004,079,6001,200
2018-10-111,1941,2051,1851,2044,223,1001,204
2018-10-101,2421,2451,2251,2262,598,9001,226
2018-10-091,2541,2611,2261,2293,236,2001,229
2018-10-051,2491,2701,2481,2703,014,3001,270
2018-10-041,2501,2591,2421,2522,773,2001,252
2018-10-031,2491,2551,2361,2412,716,4001,241
2018-10-021,2581,2631,2471,2533,809,3001,253
2018-10-011,2301,2551,2261,2492,695,9001,249
2018-09-281,2301,2331,2061,2203,609,5001,220
2018-09-271,2261,2571,2231,2244,153,4001,224
2018-09-261,2091,2271,2001,2272,818,0001,227
2018-09-251,2271,2351,2101,2153,677,2001,215
2018-09-211,1901,2321,1721,2257,154,1001,225
2018-09-201,1921,1931,1721,1833,436,5001,183
2018-09-191,2061,2101,1881,1912,686,0001,191
2018-09-181,1811,1981,1761,1972,964,5001,197
2018-09-141,1801,1831,1681,1804,223,7001,180
2018-09-131,1621,1891,1621,1763,467,5001,176
2018-09-121,1611,1641,1481,1562,482,8001,156
2018-09-111,1361,1661,1291,1633,385,8001,163
2018-09-101,1371,1441,1301,1342,223,7001,134
2018-09-071,1261,1401,1231,1382,583,6001,138
2018-09-061,1411,1431,1251,1354,015,8001,135
2018-09-051,1621,1621,1401,1422,283,2001,142
2018-09-041,1691,1731,1521,1622,707,7001,162
2018-09-031,1711,1731,1551,1652,698,3001,165
2018-08-311,1521,1711,1501,1654,208,8001,165
2018-08-301,1771,1791,1511,15910,810,3001,159
2018-08-291,1641,1991,1631,1765,557,7001,176
2018-08-281,1601,1641,1521,1552,538,4001,155
2018-08-271,1401,1501,1331,1472,565,3001,147
2018-08-241,1621,1631,1411,1452,927,9001,145
2018-08-231,1431,1581,1361,1543,658,4001,154
2018-08-221,1171,1381,1161,1352,613,4001,135
2018-08-211,1111,1181,1081,1122,464,7001,112
2018-08-201,1171,1201,1061,1112,413,1001,111
2018-08-171,1191,1271,1101,1182,816,5001,118
2018-08-161,1251,1301,1031,1233,636,9001,123
2018-08-151,1531,1641,1331,1432,131,6001,143
2018-08-141,1231,1561,1231,1562,731,9001,156
2018-08-131,1361,1431,1111,1162,812,2001,116
2018-08-101,1531,1611,1361,1402,846,3001,140
2018-08-091,1331,1561,1321,1532,845,9001,153
2018-08-081,1551,1551,1221,1313,270,7001,131
2018-08-071,1321,1541,1321,1532,599,5001,153
2018-08-061,1181,1371,1081,1292,810,7001,129
2018-08-031,1171,1351,1161,1192,975,9001,119
2018-08-021,0881,1111,0881,1042,752,4001,104
2018-08-011,0921,1121,0861,1013,553,2001,101
2018-07-311,1101,1181,0811,0886,851,6001,088
2018-07-301,1261,1451,1171,1278,620,4001,127
2018-07-271,0481,0481,0351,0363,484,1001,036
2018-07-261,0471,0521,0401,0442,457,8001,044
2018-07-251,0501,0511,0371,0431,707,0001,043
2018-07-241,0381,0521,0371,0452,479,8001,045
2018-07-231,0271,0441,0271,0351,623,3001,035
2018-07-201,0281,0451,0251,0372,540,5001,037
2018-07-191,0261,0301,0221,0262,369,1001,026
2018-07-181,0391,0401,0021,0224,113,0001,022
2018-07-171,0131,0391,0081,0313,228,9001,031
2018-07-139981,0139891,0103,072,5001,010
2018-07-121,0041,0089929952,114,300995
2018-07-119961,0029899962,963,600996
2018-07-101,0371,0451,0041,0043,744,6001,004
2018-07-091,0141,0291,0111,0272,087,9001,027
2018-07-069911,0139901,0083,489,4001,008
2018-07-051,0051,0069779803,395,100980
2018-07-041,0161,0171,0011,0113,011,1001,011
2018-07-031,0241,0321,0101,0194,845,4001,019
2018-07-021,0231,0349989992,964,500999
2018-06-291,0101,0251,0071,0163,692,3001,016
2018-06-281,0061,0151,0021,0072,605,2001,007
2018-06-271,0091,0109931,0082,672,5001,008
2018-06-261,0121,0181,0041,0162,875,0001,016
2018-06-251,0001,0279981,0172,688,7001,017
2018-06-221,0001,0209981,0054,889,2001,005
2018-06-211,0081,0149871,0113,071,4001,011
2018-06-201,0221,0221,0021,0164,679,8001,016
2018-06-199921,0219901,0105,435,6001,010
2018-06-181,0051,0059809955,177,000995
2018-06-151,0041,0179951,0146,322,4001,014
2018-06-149981,0199941,0033,548,3001,003
2018-06-131,0101,0109989991,953,700999
2018-06-121,0161,0201,0071,0072,238,6001,007
2018-06-111,0041,0109891,0073,448,3001,007
2018-06-081,0031,0119971,0054,815,2001,005
2018-06-071,0041,0141,0021,0062,893,7001,006
2018-06-061,0001,0089931,0032,354,9001,003
2018-06-051,0241,0279971,0003,340,8001,000
2018-06-041,0071,0239951,0204,923,4001,020
2018-06-019829999719914,654,000991
2018-05-319749879589866,247,400986
2018-05-309459759389685,490,500968
2018-05-299959989619644,163,400964
2018-05-289951,0119931,0052,289,2001,005
2018-05-251,0031,0109909953,087,400995
2018-05-241,0091,0129921,0003,405,9001,000
2018-05-231,0341,0381,0181,0222,667,2001,022
2018-05-221,0491,0511,0291,0372,484,7001,037
2018-05-211,0551,0581,0471,0541,512,4001,054
2018-05-181,0651,0691,0531,0602,368,6001,060
2018-05-171,0581,0671,0491,0622,091,0001,062
2018-05-161,0491,0631,0471,0602,590,1001,060
2018-05-151,0451,0621,0441,0542,700,5001,054
2018-05-141,0381,0441,0281,0422,062,8001,042
2018-05-111,0491,0571,0421,0481,894,3001,048
2018-05-101,0391,0461,0341,0422,072,1001,042
2018-05-091,0321,0431,0261,0352,437,9001,035
2018-05-081,0441,0551,0411,0442,714,4001,044
2018-05-071,0601,0601,0261,0414,023,7001,041
2018-05-021,0561,0751,0331,0663,907,2001,066
2018-05-011,1221,1221,0421,0496,266,9001,049
2018-04-271,0971,0981,0681,0714,547,9001,071
2018-04-261,0981,0991,0911,0931,808,4001,093
2018-04-251,1041,1041,0931,0951,901,7001,095
2018-04-241,1141,1161,1031,1111,726,7001,111
2018-04-231,1041,1081,0981,0992,056,5001,099
2018-04-201,0951,1091,0931,1052,650,2001,105
2018-04-191,0981,1071,0891,0952,782,0001,095
2018-04-181,0961,1031,0901,1002,269,4001,100
2018-04-171,0961,1021,0881,0931,817,8001,093
2018-04-161,1041,1091,0951,1031,726,8001,103
2018-04-131,0931,1201,0921,1072,477,2001,107
2018-04-121,0851,0911,0791,0871,360,0001,087
2018-04-111,1101,1121,0861,0862,462,6001,086
2018-04-101,0931,1101,0861,1053,334,6001,105
2018-04-091,0601,0981,0581,0933,580,5001,093
2018-04-061,0531,0701,0511,0632,807,4001,063
2018-04-051,0581,0661,0481,0622,301,4001,062
2018-04-041,0641,0641,0451,0482,485,4001,048
2018-04-031,0471,0631,0441,0613,120,0001,061
2018-03-301,0511,0521,0371,0512,386,6001,051
2018-03-291,0361,0511,0191,0374,159,4001,037
2018-03-281,0261,0301,0141,0284,131,2001,028
2018-03-271,0461,0571,0351,0474,805,3001,047
2018-03-261,0251,0491,0201,0436,717,9001,043
2018-03-231,0991,1101,0761,0854,650,8001,085
2018-03-221,1291,1401,1201,1263,699,3001,126
2018-03-201,0951,1321,0941,1292,901,3001,129
2018-03-191,1181,1201,0981,1062,464,4001,106
2018-03-161,1551,1551,1151,1254,435,7001,125
2018-03-151,1381,1621,1331,1553,201,1001,155
2018-03-141,1451,1471,1311,1393,521,0001,139
2018-03-131,1401,1581,1391,1572,845,8001,157
2018-03-121,1501,1591,1371,1433,078,6001,143
2018-03-091,1191,1361,1161,1254,373,4001,125
2018-03-081,1281,1311,1141,1183,492,8001,118
2018-03-071,1071,1131,1011,1073,460,4001,107
2018-03-061,1331,1371,1101,1132,742,4001,113
2018-03-051,1051,1091,0941,1042,615,4001,104
2018-03-021,1251,1361,1051,1234,111,3001,123
2018-03-011,1491,1531,1371,1433,397,8001,143
2018-02-281,1711,1831,1551,1564,438,1001,156
2018-02-271,1691,1851,1631,1714,824,3001,171
2018-02-261,1601,1811,1591,1614,629,6001,161
2018-02-231,1491,1531,1331,1444,844,3001,144
2018-02-221,1361,1541,1221,15110,484,5001,151
2018-02-211,1841,2221,1761,1986,089,2001,198
2018-02-201,1761,1931,1751,1813,217,8001,181
2018-02-191,1671,1901,1551,1895,025,4001,189
2018-02-161,1211,1791,1201,1769,388,2001,176
2018-02-151,1001,1201,0851,1096,246,3001,109
2018-02-141,0861,1031,0641,0734,129,0001,073
2018-02-131,0991,1181,0761,0805,562,8001,080
2018-02-091,0581,1021,0561,0937,114,1001,093
2018-02-081,0991,1151,0721,0886,579,0001,088
2018-02-071,1991,2021,0951,09611,418,6001,096
2018-02-061,1791,1951,1351,1749,845,4001,174
2018-02-051,2071,2551,2051,2397,397,2001,239
2018-02-021,2001,2381,1981,22315,053,2001,223
2018-02-011,0671,1001,0611,0993,328,7001,099
2018-01-311,0821,0891,0711,0723,939,5001,072
2018-01-301,0891,0951,0751,0823,034,7001,082
2018-01-291,0951,1011,0811,0931,865,0001,093
2018-01-261,1071,1141,0931,0983,235,7001,098
2018-01-251,1001,1191,0981,1083,574,5001,108
2018-01-241,0881,1141,0871,1103,589,3001,110
2018-01-231,0771,0961,0771,0913,003,8001,091
2018-01-221,0801,0911,0691,0772,834,5001,077
2018-01-191,0651,0831,0631,0805,341,8001,080
2018-01-181,1101,1121,0541,05712,893,8001,057
2018-01-171,1201,1221,0991,1224,352,9001,122
2018-01-161,1301,1331,1191,1273,423,2001,127
2018-01-151,1121,1291,1111,1243,584,9001,124
2018-01-121,1121,1181,0921,1013,249,0001,101
2018-01-111,1001,1181,0961,1114,052,8001,111
2018-01-101,0951,1051,0871,1043,110,8001,104
2018-01-091,0961,1001,0871,0923,007,3001,092
2018-01-051,0821,0851,0711,0803,588,7001,080
2018-01-041,0591,0771,0531,0774,427,7001,077

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