1. HOME >
  2. 株価時系列 >
  3. 7752 >
  4. 2020年

7752 (株)リコー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-306816816706772,672,500677
2020-12-296736836676822,565,500682
2020-12-286726766626661,817,300666
2020-12-256766796706711,097,200671
2020-12-246686856686771,830,800677
2020-12-236726776606642,684,100664
2020-12-226836896696703,748,700670
2020-12-217207226946983,055,600698
2020-12-187067187057153,164,700715
2020-12-177177247067063,225,300706
2020-12-167087217057183,264,400718
2020-12-157267317067095,016,600709
2020-12-147427487377412,746,000741
2020-12-117557597457474,441,700747
2020-12-107607607467494,196,700749
2020-12-097407547407453,361,900745
2020-12-087497637397453,426,600745
2020-12-077497507377383,044,500738
2020-12-047397457337432,752,300743
2020-12-037357467307354,092,400735
2020-12-027127307067303,665,000730
2020-12-017097197017093,019,500709
2020-11-307137136976976,287,700697
2020-11-277187207067083,216,600708
2020-11-267207237107203,940,900720
2020-11-257157297117204,770,600720
2020-11-246907016856973,155,400697
2020-11-206646756606703,560,200670
2020-11-196546626506594,469,800659
2020-11-186686716586603,681,600660
2020-11-176806856686744,277,600674
2020-11-166716826666703,686,400670
2020-11-136606716536614,436,000661
2020-11-126816996736804,016,900680
2020-11-117187286967016,076,000701
2020-11-106877206847208,627,300720
2020-11-096456556366375,646,400637
2020-11-066386596256388,334,500638
2020-11-0565565663163710,424,000637
2020-11-047127217077104,156,400710
2020-11-026887116887072,953,200707
2020-10-307007026756823,675,900682
2020-10-296837026766964,201,500696
2020-10-287057066706773,359,300677
2020-10-276927126857124,366,700712
2020-10-266907056907002,913,200700
2020-10-236916996866953,884,800695
2020-10-226786846726822,486,500682
2020-10-216646816636802,840,500680
2020-10-206646696596623,889,500662
2020-10-196796826666673,463,300667
2020-10-166616696576602,812,300660
2020-10-156616716576652,897,800665
2020-10-146806806606623,687,700662
2020-10-136896916816881,577,400688
2020-10-127007006766822,548,800682
2020-10-097127156987002,233,700700
2020-10-087197217107112,065,900711
2020-10-077097147037121,587,700712
2020-10-067187227137201,810,300720
2020-10-057007176997153,618,000715
2020-10-027117186816874,937,500687
2020-09-307177347037064,086,400706
2020-09-297217317127242,882,900724
2020-09-287127287057272,992,700727
2020-09-257157166977043,088,600704
2020-09-247077207067103,935,500710
2020-09-237057156957143,456,500714
2020-09-187097127007014,905,100701
2020-09-177207276987004,171,000700
2020-09-167347347207213,194,600721
2020-09-157457467387442,092,300744
2020-09-147587637517533,173,100753
2020-09-117527547367504,785,200750
2020-09-107517627507622,301,800762
2020-09-097527557427502,653,000750
2020-09-087797807537623,653,200762
2020-09-077647777607772,442,100777
2020-09-047697737577643,177,800764
2020-09-037877897807821,636,200782
2020-09-027727767597723,172,900772
2020-09-017787807687722,470,400772
2020-08-317927987837933,644,300793
2020-08-287757997657702,963,600770
2020-08-277757787667712,116,700771
2020-08-267737887697762,061,700776
2020-08-257727887727883,304,300788
2020-08-247737767567571,737,200757
2020-08-217697837697721,788,600772
2020-08-207737857677692,173,200769
2020-08-197647837617791,912,700779
2020-08-187867907667692,338,400769
2020-08-177917987867921,501,300792
2020-08-148058077978002,345,100800
2020-08-138168177988023,784,200802
2020-08-127878087878023,783,400802
2020-08-117687867597843,831,400784
2020-08-077337407287382,085,400738
2020-08-067157567147404,467,400740
2020-08-057047246997136,300,100713
2020-08-047177377107344,613,600734
2020-08-036857106857052,836,500705
2020-07-316916936746754,851,200675
2020-07-307267327037043,178,400704
2020-07-297507587217249,612,100724
2020-07-287978067907922,381,900792
2020-07-277987997877982,557,900798
2020-07-228158298078123,292,000812
2020-07-218068077968032,172,200803
2020-07-208088158018102,361,100810
2020-07-178118168048052,176,000805
2020-07-168408458158263,595,900826
2020-07-158138177938073,089,900807
2020-07-147888017828002,310,200800
2020-07-137818097778013,424,900801
2020-07-107797867627663,282,800766
2020-07-097717817697722,697,600772
2020-07-087807877727802,479,000780
2020-07-077937957867892,692,600789
2020-07-067797987787962,288,500796
2020-07-037727797637732,672,900773
2020-07-027547757527653,644,700765
2020-07-017707807567604,691,300760
2020-06-307657867637695,296,100769
2020-06-297677707477495,116,300749
2020-06-267958007837904,361,200790
2020-06-258058067917955,058,100795
2020-06-248508548268273,157,600827
2020-06-238548678358532,980,100853
2020-06-228258488178392,160,500839
2020-06-198378408248255,132,300825
2020-06-188518588408522,138,700852
2020-06-178738798478592,895,800859
2020-06-168578818538773,456,500877
2020-06-158388588278272,414,700827
2020-06-128138508068434,969,800843
2020-06-119029108558585,857,400858
2020-06-109059338969263,290,000926
2020-06-099509529089194,196,700919
2020-06-089179359079354,131,800935
2020-06-058668988628953,725,500895
2020-06-048798808488553,987,300855
2020-06-038488598438533,949,000853
2020-06-028108268078203,230,300820
2020-06-018038157998082,357,000808
2020-05-298068147927967,488,000796
2020-05-288268288008194,448,300819
2020-05-277858107778083,771,000808
2020-05-267767987717894,097,700789
2020-05-257517647467592,302,900759
2020-05-227747747367402,621,200740
2020-05-217647787607662,555,900766
2020-05-207517607407592,486,600759
2020-05-197557687517583,709,700758
2020-05-187227337107312,830,500731
2020-05-157227277007183,805,300718
2020-05-147397467057086,159,300708
2020-05-137337747277675,425,000767
2020-05-127857887517524,466,300752
2020-05-117477897367737,848,700773
2020-05-087227667107636,907,400763
2020-05-077057147027083,229,800708
2020-05-017227257047204,039,400720
2020-04-307507557407404,692,200740
2020-04-287207237077203,400,100720
2020-04-277127207037203,439,900720
2020-04-246957026877007,015,400700
2020-04-236897006876974,385,600697
2020-04-226926966786815,539,300681
2020-04-217287327127124,111,500712
2020-04-207217427157413,999,200741
2020-04-177207347117344,604,400734
2020-04-167017096987054,014,900705
2020-04-157287377187215,299,000721
2020-04-146907116797095,054,700709
2020-04-136987036846862,607,200686
2020-04-106857066766995,381,400699
2020-04-096946966706808,143,000680
2020-04-086927036726936,873,900693
2020-04-077107306786978,199,700697
2020-04-066827106677008,051,100700
2020-04-037017166886934,313,300693
2020-04-027287407057106,414,300710
2020-04-017938127407524,895,200752
2020-03-317658057607947,889,100794
2020-03-307777807257806,805,500780
2020-03-2784989876278114,408,800781
2020-03-268768928068186,860,600818
2020-03-258808938558846,583,800884
2020-03-247688157618155,119,100815
2020-03-237357447127417,295,200741
2020-03-197097376837208,174,400720
2020-03-187017126676878,863,100687
2020-03-176907196716897,344,600689
2020-03-167437436997046,417,200704
2020-03-137507607037438,344,700743
2020-03-128918968228258,373,500825
2020-03-119419419179219,885,700921
2020-03-1093097390097011,485,100970
2020-03-099529529039075,025,600907
2020-03-061,0171,0209739824,580,900982
2020-03-051,0381,0471,0251,0344,567,9001,034
2020-03-049971,0259921,0213,414,1001,021
2020-03-031,0401,0421,0141,0143,518,2001,014
2020-03-029861,0359821,0233,805,5001,023
2020-02-281,0081,0209961,0055,772,7001,005
2020-02-271,0501,0541,0371,0403,207,4001,040
2020-02-261,0521,0761,0471,0694,740,2001,069
2020-02-251,0621,0801,0531,0615,133,8001,061
2020-02-211,1071,1301,1061,1141,913,7001,114
2020-02-201,1301,1411,1111,1114,110,6001,111
2020-02-191,1261,1311,1161,1253,457,9001,125
2020-02-181,1201,1271,1121,1252,526,4001,125
2020-02-171,1271,1341,1121,1244,343,3001,124
2020-02-141,1651,1751,1411,1444,969,3001,144
2020-02-131,1851,1941,1801,1832,191,1001,183
2020-02-121,2121,2221,1921,1962,849,2001,196
2020-02-101,1961,2121,1771,1965,382,8001,196
2020-02-071,2801,2871,2421,2493,109,6001,249
2020-02-061,2501,2701,2501,2643,203,5001,264
2020-02-051,2451,2451,2131,2315,230,3001,231
2020-02-041,2351,2431,2261,2382,952,8001,238
2020-02-031,2201,2591,2201,2532,879,0001,253
2020-01-311,2601,2691,2541,2592,789,0001,259
2020-01-301,2691,2691,2401,2462,774,2001,246
2020-01-291,2791,2831,2581,2802,686,3001,280
2020-01-281,2861,2891,2651,2743,425,6001,274
2020-01-271,2541,2701,2501,2691,948,5001,269
2020-01-241,2621,2811,2411,2693,803,8001,269
2020-01-231,2531,2591,2481,2501,886,2001,250
2020-01-221,2501,2531,2441,2521,760,6001,252
2020-01-211,2581,2601,2521,2531,583,3001,253
2020-01-201,2581,2671,2531,2571,642,5001,257
2020-01-171,2451,2581,2421,2532,517,1001,253
2020-01-161,2451,2551,2371,2502,211,6001,250
2020-01-151,2601,2651,2441,2534,017,9001,253
2020-01-141,2401,2681,2371,2653,422,7001,265
2020-01-101,2441,2531,2411,2473,112,8001,247
2020-01-091,2191,2351,2151,2333,227,8001,233
2020-01-081,1901,2081,1871,1993,512,8001,199
2020-01-071,1851,2041,1831,2043,266,8001,204
2020-01-061,1741,1831,1661,1803,944,8001,180

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