7752 (株)リコーの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,189	1,198	1,187	1,192	2,075,200	1,192
2019-12-27	1,180	1,200	1,180	1,193	2,171,600	1,193
2019-12-26	1,160	1,179	1,159	1,179	1,295,800	1,179
2019-12-25	1,163	1,165	1,158	1,162	813,500	1,162
2019-12-24	1,162	1,173	1,162	1,168	863,300	1,168
2019-12-23	1,165	1,167	1,159	1,167	1,144,800	1,167
2019-12-20	1,166	1,166	1,151	1,159	3,534,600	1,159
2019-12-19	1,175	1,178	1,162	1,165	2,806,500	1,165
2019-12-18	1,188	1,189	1,177	1,182	3,143,400	1,182
2019-12-17	1,200	1,209	1,192	1,202	2,779,700	1,202
2019-12-16	1,185	1,196	1,183	1,187	4,464,000	1,187
2019-12-13	1,186	1,190	1,170	1,172	2,987,100	1,172
2019-12-12	1,179	1,183	1,158	1,160	3,196,700	1,160
2019-12-11	1,163	1,168	1,160	1,165	3,533,300	1,165
2019-12-10	1,156	1,168	1,143	1,168	3,123,600	1,168
2019-12-09	1,155	1,163	1,147	1,155	1,989,200	1,155
2019-12-06	1,142	1,148	1,136	1,144	2,178,900	1,144
2019-12-05	1,137	1,146	1,130	1,133	3,009,800	1,133
2019-12-04	1,114	1,127	1,113	1,126	1,838,400	1,126
2019-12-03	1,112	1,129	1,108	1,125	2,341,500	1,125
2019-12-02	1,126	1,136	1,121	1,124	1,552,300	1,124
2019-11-29	1,125	1,138	1,125	1,127	2,313,800	1,127
2019-11-28	1,122	1,126	1,119	1,122	1,183,400	1,122
2019-11-27	1,118	1,124	1,115	1,120	1,445,200	1,120
2019-11-26	1,128	1,128	1,107	1,118	3,048,100	1,118
2019-11-25	1,124	1,132	1,123	1,125	1,603,300	1,125
2019-11-22	1,116	1,121	1,112	1,114	2,168,800	1,114
2019-11-21	1,109	1,116	1,101	1,111	3,757,700	1,111
2019-11-20	1,101	1,116	1,101	1,115	3,302,800	1,115
2019-11-19	1,107	1,123	1,106	1,119	2,935,700	1,119
2019-11-18	1,098	1,112	1,096	1,107	3,963,800	1,107
2019-11-15	1,078	1,093	1,078	1,092	2,580,700	1,092
2019-11-14	1,084	1,088	1,079	1,087	2,326,600	1,087
2019-11-13	1,086	1,090	1,081	1,087	2,520,900	1,087
2019-11-12	1,081	1,091	1,078	1,091	2,792,300	1,091
2019-11-11	1,072	1,078	1,067	1,075	3,162,200	1,075
2019-11-08	1,055	1,069	1,046	1,064	4,411,500	1,064
2019-11-07	1,030	1,041	1,024	1,040	2,371,900	1,040
2019-11-06	1,042	1,054	1,029	1,039	5,477,500	1,039
2019-11-05	1,004	1,060	1,003	1,042	8,159,300	1,042
2019-11-01	960	972	959	959	3,137,000	959
2019-10-31	972	977	962	970	3,848,300	970
2019-10-30	972	982	968	971	6,460,900	971
2019-10-29	985	996	978	981	3,131,400	981
2019-10-28	967	979	965	975	2,580,100	975
2019-10-25	970	974	958	962	3,421,600	962
2019-10-24	970	976	962	976	2,673,700	976
2019-10-23	975	980	968	977	2,441,300	977
2019-10-21	960	967	951	967	2,078,600	967
2019-10-18	975	977	956	962	2,523,000	962
2019-10-17	979	983	976	978	1,806,000	978
2019-10-16	986	993	979	984	2,347,100	984
2019-10-15	964	979	963	977	2,540,300	977
2019-10-11	947	949	939	949	2,374,500	949
2019-10-10	940	944	926	939	1,576,400	939
2019-10-09	916	932	915	931	2,534,100	931
2019-10-08	949	954	945	945	2,174,400	945
2019-10-07	952	955	936	952	2,019,200	952
2019-10-04	951	957	943	950	2,388,800	950
2019-10-03	964	966	945	947	2,543,000	947
2019-10-02	976	989	976	987	1,941,100	987
2019-10-01	971	996	971	989	2,537,400	989
2019-09-30	978	980	969	973	2,867,100	973
2019-09-27	994	1,001	981	989	2,374,900	989
2019-09-26	1,016	1,021	1,008	1,011	2,455,800	1,011
2019-09-25	999	1,008	984	1,005	2,508,700	1,005
2019-09-24	1,019	1,026	1,008	1,009	3,647,300	1,009
2019-09-20	1,040	1,049	1,039	1,046	2,560,500	1,046
2019-09-19	1,043	1,049	1,036	1,037	2,395,300	1,037
2019-09-18	1,044	1,046	1,030	1,043	1,647,000	1,043
2019-09-17	1,039	1,055	1,035	1,045	2,382,300	1,045
2019-09-13	1,033	1,035	1,018	1,033	3,635,700	1,033
2019-09-12	1,026	1,028	1,016	1,022	2,262,700	1,022
2019-09-11	1,019	1,028	1,012	1,019	3,742,100	1,019
2019-09-10	983	1,008	980	1,004	3,930,000	1,004
2019-09-09	962	973	956	968	2,113,700	968
2019-09-06	957	962	953	960	2,549,000	960
2019-09-05	944	965	938	945	3,951,400	945
2019-09-04	950	951	934	934	3,070,000	934
2019-09-03	960	969	956	959	2,227,800	959
2019-09-02	977	979	963	967	1,547,300	967
2019-08-30	993	995	981	983	3,563,300	983
2019-08-29	971	978	966	971	2,505,900	971
2019-08-28	967	977	962	965	2,899,300	965
2019-08-27	951	967	948	965	3,271,800	965
2019-08-26	940	949	933	938	3,538,300	938
2019-08-23	965	973	961	967	3,231,000	967
2019-08-22	956	965	951	963	3,165,900	963
2019-08-21	942	954	940	950	1,944,900	950
2019-08-20	957	962	951	952	3,223,900	952
2019-08-19	954	954	940	947	2,122,000	947
2019-08-16	928	948	924	942	3,506,500	942
2019-08-15	910	933	909	929	3,807,100	929
2019-08-14	923	925	917	919	2,010,500	919
2019-08-13	913	932	908	921	3,961,700	921
2019-08-09	932	933	920	924	2,385,200	924
2019-08-08	921	935	921	927	1,937,200	927
2019-08-07	934	938	921	923	3,130,400	923
2019-08-06	915	928	910	924	5,136,000	924
2019-08-05	945	947	925	940	4,987,700	940
2019-08-02	987	1,004	971	975	4,023,000	975
2019-08-01	1,008	1,035	997	1,010	4,560,000	1,010
2019-07-31	994	1,020	983	1,002	6,026,800	1,002
2019-07-30	1,027	1,032	1,013	1,014	1,947,000	1,014
2019-07-29	1,029	1,030	1,017	1,027	1,321,500	1,027
2019-07-26	1,028	1,032	1,022	1,028	1,071,800	1,028
2019-07-25	1,038	1,039	1,027	1,029	1,479,300	1,029
2019-07-24	1,030	1,036	1,026	1,030	1,430,700	1,030
2019-07-23	1,020	1,036	1,016	1,035	2,267,100	1,035
2019-07-22	1,024	1,024	1,008	1,024	3,064,600	1,024
2019-07-19	1,000	1,017	992	1,016	2,714,600	1,016
2019-07-18	1,033	1,035	999	1,003	3,327,500	1,003
2019-07-17	1,040	1,043	1,031	1,038	1,598,700	1,038
2019-07-16	1,052	1,055	1,042	1,048	1,891,100	1,048
2019-07-12	1,058	1,066	1,056	1,061	1,815,000	1,061
2019-07-11	1,053	1,061	1,050	1,057	2,056,300	1,057
2019-07-10	1,055	1,058	1,047	1,052	2,860,800	1,052
2019-07-09	1,068	1,072	1,062	1,066	2,428,900	1,066
2019-07-08	1,073	1,079	1,068	1,068	1,811,200	1,068
2019-07-05	1,089	1,089	1,074	1,080	2,213,500	1,080
2019-07-04	1,083	1,090	1,080	1,086	1,267,700	1,086
2019-07-03	1,086	1,089	1,075	1,081	2,368,600	1,081
2019-07-02	1,072	1,101	1,069	1,094	4,808,100	1,094
2019-07-01	1,087	1,088	1,069	1,073	5,744,500	1,073
2019-06-28	1,071	1,080	1,070	1,076	2,956,600	1,076
2019-06-27	1,066	1,078	1,059	1,078	2,279,300	1,078
2019-06-26	1,073	1,077	1,063	1,067	2,069,600	1,067
2019-06-25	1,093	1,106	1,088	1,090	2,025,100	1,090
2019-06-24	1,087	1,092	1,079	1,085	1,104,400	1,085
2019-06-21	1,080	1,098	1,078	1,091	3,426,300	1,091
2019-06-20	1,084	1,094	1,082	1,087	1,551,600	1,087
2019-06-19	1,071	1,079	1,061	1,074	1,949,600	1,074
2019-06-18	1,042	1,072	1,040	1,065	1,683,900	1,065
2019-06-17	1,070	1,078	1,065	1,070	1,303,800	1,070
2019-06-14	1,079	1,081	1,068	1,075	2,669,700	1,075
2019-06-13	1,083	1,090	1,079	1,084	1,685,100	1,084
2019-06-12	1,080	1,099	1,073	1,085	2,115,900	1,085
2019-06-11	1,080	1,088	1,075	1,085	1,472,200	1,085
2019-06-10	1,084	1,084	1,072	1,073	1,305,600	1,073
2019-06-07	1,058	1,072	1,052	1,068	1,016,300	1,068
2019-06-06	1,056	1,067	1,054	1,063	1,952,800	1,063
2019-06-05	1,062	1,063	1,046	1,059	2,307,000	1,059
2019-06-04	1,047	1,049	1,028	1,033	2,216,600	1,033
2019-06-03	1,037	1,051	1,034	1,046	1,793,300	1,046
2019-05-31	1,044	1,059	1,044	1,054	2,045,900	1,054
2019-05-30	1,046	1,057	1,045	1,053	1,450,800	1,053
2019-05-29	1,042	1,059	1,040	1,056	1,797,000	1,056
2019-05-28	1,052	1,061	1,048	1,056	3,062,400	1,056
2019-05-27	1,070	1,071	1,052	1,057	1,131,100	1,057
2019-05-24	1,060	1,071	1,051	1,059	2,481,800	1,059
2019-05-23	1,062	1,068	1,057	1,065	2,244,100	1,065
2019-05-22	1,050	1,070	1,048	1,070	2,849,800	1,070
2019-05-21	1,044	1,047	1,032	1,046	2,649,800	1,046
2019-05-20	1,052	1,072	1,049	1,065	3,057,500	1,065
2019-05-17	1,031	1,041	1,024	1,040	2,395,600	1,040
2019-05-16	1,033	1,033	1,015	1,021	1,800,000	1,021
2019-05-15	1,033	1,038	1,024	1,038	2,713,100	1,038
2019-05-14	1,006	1,031	994	1,029	3,435,500	1,029
2019-05-13	1,039	1,042	1,024	1,034	2,779,600	1,034
2019-05-10	1,113	1,115	1,040	1,048	5,136,600	1,048
2019-05-09	1,107	1,115	1,076	1,083	3,382,500	1,083
2019-05-08	1,107	1,116	1,103	1,113	2,304,000	1,113
2019-05-07	1,113	1,120	1,102	1,109	3,020,300	1,109
2019-04-26	1,114	1,124	1,105	1,123	2,090,000	1,123
2019-04-25	1,114	1,119	1,105	1,118	1,482,500	1,118
2019-04-24	1,119	1,128	1,104	1,110	2,219,000	1,110
2019-04-23	1,114	1,130	1,114	1,121	2,006,100	1,121
2019-04-22	1,113	1,118	1,106	1,114	1,334,800	1,114
2019-04-19	1,124	1,128	1,113	1,120	1,509,000	1,120
2019-04-18	1,146	1,150	1,119	1,124	2,198,200	1,124
2019-04-17	1,144	1,159	1,140	1,149	2,305,300	1,149
2019-04-16	1,141	1,170	1,138	1,159	2,411,100	1,159
2019-04-15	1,147	1,151	1,136	1,143	2,234,900	1,143
2019-04-12	1,153	1,155	1,112	1,129	5,539,800	1,129
2019-04-11	1,171	1,174	1,159	1,165	1,742,100	1,165
2019-04-10	1,175	1,177	1,168	1,172	1,622,200	1,172
2019-04-09	1,178	1,189	1,176	1,181	1,656,800	1,181
2019-04-08	1,192	1,195	1,181	1,184	1,530,300	1,184
2019-04-05	1,179	1,196	1,172	1,194	1,897,500	1,194
2019-04-04	1,189	1,206	1,181	1,187	3,349,300	1,187
2019-04-03	1,182	1,182	1,162	1,165	2,174,200	1,165
2019-04-02	1,178	1,178	1,160	1,167	2,363,100	1,167
2019-04-01	1,177	1,179	1,169	1,175	1,991,500	1,175
2019-03-29	1,166	1,167	1,153	1,157	1,631,000	1,157
2019-03-28	1,147	1,152	1,135	1,152	2,179,100	1,152
2019-03-27	1,160	1,168	1,150	1,156	2,409,000	1,156
2019-03-26	1,145	1,161	1,133	1,156	3,809,900	1,156
2019-03-25	1,138	1,138	1,115	1,129	2,303,800	1,129
2019-03-22	1,174	1,175	1,153	1,158	1,879,900	1,158
2019-03-20	1,163	1,167	1,149	1,167	1,899,500	1,167
2019-03-19	1,165	1,168	1,153	1,163	1,384,700	1,163
2019-03-18	1,170	1,175	1,164	1,168	1,729,800	1,168
2019-03-15	1,157	1,164	1,154	1,157	2,128,700	1,157
2019-03-14	1,156	1,163	1,148	1,152	1,633,900	1,152
2019-03-13	1,153	1,163	1,147	1,152	1,502,300	1,152
2019-03-12	1,145	1,165	1,145	1,157	1,773,000	1,157
2019-03-11	1,130	1,140	1,127	1,134	1,165,300	1,134
2019-03-08	1,131	1,136	1,117	1,123	2,403,000	1,123
2019-03-07	1,140	1,146	1,135	1,140	1,304,300	1,140
2019-03-06	1,141	1,150	1,138	1,148	1,383,500	1,148
2019-03-05	1,139	1,151	1,135	1,148	1,359,300	1,148
2019-03-04	1,154	1,154	1,133	1,139	1,634,700	1,139
2019-03-01	1,135	1,141	1,126	1,140	1,751,200	1,140
2019-02-28	1,150	1,151	1,129	1,130	2,489,600	1,130
2019-02-27	1,151	1,161	1,149	1,151	1,859,300	1,151
2019-02-26	1,145	1,160	1,140	1,148	1,649,500	1,148
2019-02-25	1,145	1,155	1,138	1,144	1,392,600	1,144
2019-02-22	1,143	1,143	1,130	1,138	1,654,700	1,138
2019-02-21	1,121	1,138	1,111	1,131	2,504,200	1,131
2019-02-20	1,120	1,140	1,120	1,132	1,717,100	1,132
2019-02-19	1,119	1,127	1,111	1,117	1,387,100	1,117
2019-02-18	1,125	1,126	1,111	1,116	1,300,600	1,116
2019-02-15	1,114	1,120	1,106	1,112	1,200,300	1,112
2019-02-14	1,104	1,123	1,104	1,112	1,454,800	1,112
2019-02-13	1,113	1,117	1,098	1,112	2,173,400	1,112
2019-02-12	1,092	1,111	1,082	1,097	2,703,200	1,097
2019-02-08	1,120	1,123	1,055	1,089	7,463,800	1,089
2019-02-07	1,165	1,172	1,151	1,155	2,377,200	1,155
2019-02-06	1,166	1,183	1,160	1,176	2,367,500	1,176
2019-02-05	1,150	1,161	1,150	1,159	1,294,400	1,159
2019-02-04	1,147	1,155	1,141	1,150	2,075,000	1,150
2019-02-01	1,155	1,155	1,139	1,146	2,503,200	1,146
2019-01-31	1,165	1,174	1,154	1,158	2,483,600	1,158
2019-01-30	1,160	1,162	1,140	1,145	2,995,000	1,145
2019-01-29	1,159	1,168	1,149	1,163	3,514,400	1,163
2019-01-28	1,146	1,174	1,146	1,164	4,464,400	1,164
2019-01-25	1,123	1,141	1,120	1,141	2,374,200	1,141
2019-01-24	1,121	1,133	1,113	1,119	2,883,400	1,119
2019-01-23	1,140	1,151	1,114	1,131	5,284,300	1,131
2019-01-22	1,113	1,115	1,095	1,113	4,067,400	1,113
2019-01-21	1,116	1,130	1,113	1,119	2,650,600	1,119
2019-01-18	1,086	1,107	1,082	1,097	3,061,300	1,097
2019-01-17	1,081	1,090	1,074	1,083	3,996,900	1,083
2019-01-16	1,076	1,080	1,057	1,072	6,749,800	1,072
2019-01-15	1,080	1,100	1,079	1,082	4,617,300	1,082
2019-01-11	1,088	1,100	1,076	1,085	3,049,600	1,085
2019-01-10	1,064	1,083	1,059	1,083	2,798,300	1,083
2019-01-09	1,088	1,091	1,072	1,080	2,926,200	1,080
2019-01-08	1,088	1,090	1,068	1,083	3,558,300	1,083
2019-01-07	1,088	1,114	1,085	1,095	3,145,800	1,095
2019-01-04	1,047	1,061	1,038	1,051	4,525,900	1,051

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 [2019年度]

7752 (株)リコーの時系列データ [2019年度]