日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

リコー(7752)の株価時系列情報

リコー(7752)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2001/12/28 2,465 2,470 2,400 2,440 1,217,000
2001/12/27 2,400 2,480 2,385 2,480 1,367,000
2001/12/26 2,410 2,415 2,370 2,395 1,400,000
2001/12/25 2,440 2,440 2,400 2,425 1,919,000
2001/12/21 2,450 2,455 2,410 2,435 1,785,000
2001/12/20 2,410 2,495 2,385 2,465 3,290,000
2001/12/19 2,405 2,435 2,325 2,370 2,912,000
2001/12/18 2,415 2,475 2,415 2,445 2,113,000
2001/12/17 2,435 2,465 2,405 2,405 2,916,000
2001/12/14 2,435 2,455 2,385 2,415 5,851,000
2001/12/13 2,415 2,445 2,380 2,395 2,030,000
2001/12/12 2,365 2,455 2,360 2,455 3,156,000
2001/12/11 2,340 2,390 2,330 2,360 1,400,000
2001/12/10 2,340 2,380 2,340 2,350 1,832,000
2001/12/07 2,280 2,370 2,280 2,360 2,152,000
2001/12/06 2,370 2,385 2,290 2,310 3,483,000
2001/12/05 2,320 2,350 2,305 2,330 2,866,000
2001/12/04 2,285 2,300 2,260 2,300 2,307,000
2001/12/03 2,240 2,260 2,220 2,245 2,818,000
2001/11/30 2,250 2,265 2,205 2,210 4,434,000
2001/11/29 2,300 2,300 2,185 2,230 3,021,000
2001/11/28 2,350 2,360 2,300 2,320 2,233,000
2001/11/27 2,365 2,415 2,310 2,395 2,400,000
2001/11/26 2,360 2,390 2,320 2,375 2,243,000
2001/11/22 2,290 2,325 2,275 2,325 1,647,000
2001/11/21 2,300 2,325 2,255 2,305 2,674,000
2001/11/20 2,315 2,360 2,270 2,325 3,118,000
2001/11/19 2,360 2,390 2,280 2,300 2,285,000
2001/11/16 2,235 2,360 2,220 2,360 3,720,000
2001/11/15 2,140 2,240 2,140 2,230 3,508,000
2001/11/14 2,185 2,210 2,140 2,180 2,382,000
2001/11/13 2,100 2,140 2,080 2,130 2,068,000
2001/11/12 2,180 2,205 2,130 2,130 2,608,000
2001/11/09 2,265 2,305 2,215 2,220 3,568,000
2001/11/08 2,265 2,265 2,210 2,245 2,068,000
2001/11/07 2,290 2,310 2,230 2,255 4,032,000
2001/11/06 2,185 2,260 2,170 2,250 3,282,000
2001/11/05 2,150 2,180 2,135 2,175 1,626,000
2001/11/02 2,155 2,165 2,120 2,130 2,155,000
2001/11/01 2,080 2,205 2,070 2,120 5,739,000
2001/10/31 2,025 2,040 1,992 2,040 2,430,000
2001/10/30 2,100 2,115 2,045 2,065 2,667,000
2001/10/29 2,145 2,175 2,115 2,130 2,235,000
2001/10/26 2,155 2,160 2,030 2,090 1,846,000
2001/10/25 2,150 2,185 2,100 2,130 1,618,000
2001/10/24 2,150 2,195 2,140 2,155 1,776,000
2001/10/23 2,125 2,150 2,090 2,150 1,997,000
2001/10/22 2,070 2,080 2,020 2,025 1,259,000
2001/10/19 2,130 2,130 2,040 2,065 2,911,000
2001/10/18 2,170 2,180 2,130 2,145 1,800,000
2001/10/17 2,140 2,195 2,100 2,190 2,000,000
2001/10/16 2,065 2,130 2,050 2,100 1,384,000
2001/10/15 2,090 2,100 2,030 2,065 1,992,000
2001/10/12 2,180 2,180 2,095 2,130 3,468,000
2001/10/11 1,970 2,090 1,961 2,060 1,840,000
2001/10/10 1,922 1,935 1,888 1,924 1,667,000
2001/10/09 1,989 1,989 1,911 1,920 1,370,000
2001/10/05 1,949 1,992 1,927 1,992 2,192,000
2001/10/04 1,959 1,969 1,925 1,940 1,813,000
2001/10/03 1,982 1,989 1,931 1,931 2,621,000
2001/10/02 1,858 1,930 1,854 1,922 2,432,000
2001/10/01 1,780 1,893 1,758 1,888 2,890,000
2001/09/28 1,750 1,805 1,740 1,794 3,052,000
2001/09/27 1,609 1,700 1,605 1,690 2,795,000
2001/09/26 1,620 1,620 1,563 1,600 2,469,000
2001/09/25 1,656 1,691 1,645 1,680 1,487,000
2001/09/21 1,640 1,663 1,601 1,602 1,696,000
2001/09/20 1,680 1,710 1,650 1,686 2,515,000
2001/09/19 1,675 1,780 1,675 1,739 2,297,000
2001/09/18 1,719 1,740 1,686 1,705 1,436,000
2001/09/17 1,728 1,741 1,659 1,679 1,687,000
2001/09/14 1,705 1,828 1,704 1,818 3,118,000
2001/09/13 1,795 1,801 1,720 1,762 1,953,000
2001/09/12 1,784 1,820 1,784 1,784 1,262,000
2001/09/11 1,944 1,965 1,930 1,934 1,748,000
2001/09/10 1,929 1,965 1,881 1,906 2,107,000
2001/09/07 1,900 1,946 1,870 1,937 1,867,000
2001/09/06 1,864 1,920 1,840 1,905 2,031,000
2001/09/05 1,878 1,895 1,802 1,883 1,319,000
2001/09/04 1,832 1,920 1,810 1,908 2,181,000
2001/09/03 1,900 1,900 1,821 1,825 1,765,000
2001/08/31 1,941 1,985 1,897 1,937 2,590,000
2001/08/30 1,947 1,963 1,909 1,955 2,694,000
2001/08/29 1,990 2,035 1,969 1,977 1,416,000
2001/08/28 2,040 2,040 1,950 2,030 1,937,000
2001/08/27 2,060 2,060 1,991 2,020 1,583,000
2001/08/24 2,000 2,040 1,981 2,000 2,573,000
2001/08/23 2,125 2,125 2,015 2,015 1,904,000
2001/08/22 2,085 2,160 2,060 2,125 1,626,000
2001/08/21 2,115 2,140 2,110 2,110 2,012,000
2001/08/20 2,040 2,105 2,030 2,075 1,497,000
2001/08/17 2,110 2,125 2,065 2,080 2,799,000
2001/08/16 2,250 2,250 2,170 2,190 2,672,000
2001/08/15 2,280 2,310 2,260 2,290 1,536,000
2001/08/14 2,250 2,310 2,235 2,270 1,848,000
2001/08/13 2,295 2,295 2,230 2,240 1,265,000
2001/08/10 2,260 2,330 2,255 2,295 2,088,000
2001/08/09 2,290 2,305 2,260 2,260 1,194,000
2001/08/08 2,325 2,345 2,285 2,335 1,686,000
2001/08/07 2,305 2,395 2,300 2,375 1,254,000
2001/08/06 2,300 2,355 2,275 2,330 1,803,000
2001/08/03 2,315 2,350 2,315 2,315 2,205,000
2001/08/02 2,350 2,365 2,330 2,355 4,303,000
2001/08/01 2,380 2,400 2,345 2,380 4,611,000
2001/07/31 2,285 2,345 2,275 2,340 2,334,000
2001/07/30 2,385 2,385 2,260 2,290 2,533,000
2001/07/27 2,420 2,495 2,420 2,425 858,000
2001/07/26 2,470 2,510 2,455 2,460 1,398,000
2001/07/25 2,455 2,520 2,445 2,480 1,989,000
2001/07/24 2,355 2,455 2,355 2,455 1,612,000
2001/07/23 2,365 2,395 2,350 2,395 1,201,000
2001/07/19 2,395 2,415 2,365 2,390 1,723,000
2001/07/18 2,515 2,520 2,415 2,435 1,193,000
2001/07/17 2,490 2,550 2,485 2,540 1,302,000
2001/07/16 2,540 2,570 2,495 2,530 826,000
2001/07/13 2,590 2,595 2,525 2,575 2,746,000
2001/07/12 2,500 2,550 2,485 2,550 1,743,000
2001/07/11 2,525 2,545 2,485 2,485 1,332,000
2001/07/10 2,585 2,625 2,550 2,565 2,225,000
2001/07/09 2,555 2,580 2,490 2,545 1,865,000
2001/07/06 2,530 2,550 2,510 2,530 1,824,000
2001/07/05 2,520 2,560 2,480 2,530 1,172,000
2001/07/04 2,560 2,570 2,510 2,525 1,059,000
2001/07/03 2,615 2,640 2,565 2,590 1,121,000
2001/07/02 2,650 2,650 2,550 2,595 1,604,000
2001/06/29 2,615 2,690 2,610 2,690 1,779,000
2001/06/28 2,605 2,640 2,550 2,580 1,987,000
2001/06/27 2,630 2,690 2,620 2,645 1,493,000
2001/06/26 2,600 2,665 2,600 2,640 1,800,000
2001/06/25 2,675 2,680 2,590 2,630 1,209,000
2001/06/22 2,690 2,690 2,660 2,690 2,040,000
2001/06/21 2,600 2,650 2,595 2,650 2,245,000
2001/06/20 2,490 2,585 2,465 2,570 1,500,000
2001/06/19 2,470 2,560 2,470 2,530 1,126,000
2001/06/18 2,500 2,520 2,455 2,480 1,063,000
2001/06/15 2,420 2,520 2,420 2,520 1,396,000
2001/06/14 2,430 2,490 2,425 2,480 2,069,000
2001/06/13 2,430 2,495 2,405 2,470 3,154,000
2001/06/12 2,570 2,585 2,490 2,545 2,393,000
2001/06/11 2,575 2,615 2,570 2,610 1,735,000
2001/06/08 2,660 2,660 2,615 2,625 5,542,000
2001/06/07 2,530 2,585 2,530 2,580 2,694,000
2001/06/06 2,490 2,530 2,480 2,505 1,071,000
2001/06/05 2,445 2,475 2,415 2,450 1,911,000
2001/06/04 2,470 2,485 2,445 2,475 745,000
2001/06/01 2,430 2,455 2,420 2,430 1,360,000
2001/05/31 2,370 2,415 2,310 2,350 2,338,000
2001/05/30 2,475 2,490 2,440 2,450 1,368,000
2001/05/29 2,480 2,540 2,480 2,520 793,000
2001/05/28 2,440 2,500 2,440 2,485 1,324,000
2001/05/25 2,500 2,535 2,490 2,495 953,000
2001/05/24 2,535 2,545 2,500 2,515 1,392,000
2001/05/23 2,555 2,580 2,540 2,560 1,296,000
2001/05/22 2,735 2,735 2,580 2,580 1,857,000
2001/05/21 2,610 2,715 2,610 2,700 2,900,000
2001/05/18 2,600 2,675 2,590 2,610 2,185,000
2001/05/17 2,640 2,665 2,620 2,640 2,579,000
2001/05/16 2,600 2,665 2,590 2,600 3,989,000
2001/05/15 2,520 2,560 2,495 2,550 3,777,000
2001/05/14 2,480 2,485 2,450 2,450 1,914,000
2001/05/11 2,515 2,530 2,475 2,500 3,857,000
2001/05/10 2,530 2,605 2,525 2,595 5,860,000
2001/05/09 2,475 2,540 2,465 2,480 3,675,000
2001/05/08 2,500 2,500 2,455 2,485 1,997,000
2001/05/07 2,380 2,540 2,350 2,540 4,130,000
2001/05/02 2,425 2,425 2,385 2,410 1,380,000
2001/05/01 2,370 2,410 2,350 2,410 1,748,000
2001/04/27 2,350 2,350 2,305 2,315 1,423,000
2001/04/26 2,320 2,325 2,280 2,295 1,419,000
2001/04/25 2,230 2,300 2,230 2,270 2,470,000
2001/04/24 2,165 2,200 2,145 2,180 1,757,000
2001/04/23 2,190 2,230 2,180 2,190 1,682,000
2001/04/20 2,295 2,325 2,210 2,230 1,460,000
2001/04/19 2,300 2,330 2,285 2,295 2,407,000
2001/04/18 2,185 2,260 2,180 2,235 2,499,000
2001/04/17 2,160 2,185 2,155 2,170 1,316,000
2001/04/16 2,200 2,225 2,170 2,180 602,000
2001/04/13 2,270 2,270 2,200 2,210 2,117,000
2001/04/12 2,235 2,270 2,220 2,235 1,614,000
2001/04/11 2,225 2,235 2,165 2,230 2,452,000
2001/04/10 2,240 2,290 2,205 2,215 2,570,000
2001/04/09 2,220 2,250 2,195 2,200 1,729,000
2001/04/06 2,290 2,345 2,230 2,255 2,360,000
2001/04/05 2,225 2,300 2,205 2,250 2,280,000
2001/04/04 2,210 2,270 2,180 2,265 1,930,000
2001/04/03 2,220 2,305 2,220 2,285 1,562,000
2001/04/02 2,280 2,280 2,190 2,210 2,283,000
2001/03/30 2,320 2,385 2,270 2,270 1,762,000
2001/03/29 2,345 2,350 2,200 2,200 1,598,000
2001/03/28 2,360 2,385 2,320 2,385 1,259,000
2001/03/27 2,385 2,410 2,350 2,385 2,219,000
2001/03/26 2,370 2,420 2,325 2,420 2,227,000
2001/03/23 2,300 2,385 2,260 2,370 2,716,000
2001/03/22 2,295 2,375 2,270 2,285 3,105,000
2001/03/21 2,185 2,395 2,150 2,385 4,445,000
2001/03/19 2,120 2,140 2,100 2,105 1,719,000
2001/03/16 2,100 2,150 2,085 2,110 2,382,000
2001/03/15 2,010 2,070 2,010 2,050 3,114,000
2001/03/14 2,030 2,070 1,992 2,050 3,547,000
2001/03/13 2,015 2,070 2,000 2,025 2,980,000
2001/03/12 2,020 2,055 1,950 2,020 2,051,000
2001/03/09 2,070 2,100 2,065 2,100 5,176,000
2001/03/08 2,050 2,065 2,025 2,055 2,530,000
2001/03/07 2,040 2,050 1,981 2,035 3,260,000
2001/03/06 1,980 2,035 1,975 2,030 2,417,000
2001/03/05 1,925 1,990 1,921 1,971 4,440,000
2001/03/02 1,950 1,970 1,940 1,949 2,593,000
2001/03/01 2,010 2,030 1,960 2,000 2,215,000
2001/02/28 2,060 2,065 2,045 2,055 3,432,000
2001/02/27 2,055 2,130 2,055 2,100 3,173,000
2001/02/26 2,020 2,055 2,015 2,055 1,980,000
2001/02/23 2,085 2,110 2,050 2,060 2,727,000
2001/02/22 2,115 2,130 2,085 2,125 2,065,000
2001/02/21 2,080 2,135 2,080 2,115 2,100,000
2001/02/20 2,080 2,120 2,075 2,095 2,267,000
2001/02/19 2,060 2,130 2,055 2,090 2,679,000
2001/02/16 2,120 2,165 2,070 2,090 2,272,000
2001/02/15 2,135 2,160 2,095 2,115 1,797,000
2001/02/14 2,130 2,160 2,115 2,135 2,009,000
2001/02/13 2,200 2,220 2,140 2,165 2,198,000
2001/02/09 2,150 2,195 2,135 2,180 3,628,000
2001/02/08 2,120 2,130 2,100 2,110 2,355,000
2001/02/07 2,090 2,135 2,090 2,125 3,337,000
2001/02/06 2,120 2,130 2,085 2,085 2,011,000
2001/02/05 2,110 2,145 2,100 2,120 2,432,000
2001/02/02 2,180 2,180 2,125 2,145 3,487,000
2001/02/01 2,090 2,140 2,085 2,140 2,418,000
2001/01/31 2,105 2,160 2,080 2,150 2,364,000
2001/01/30 2,125 2,130 2,065 2,110 3,218,000
2001/01/29 2,150 2,165 2,110 2,130 2,417,000
2001/01/26 2,235 2,250 2,140 2,170 2,773,000
2001/01/25 2,295 2,295 2,215 2,260 4,162,000
2001/01/24 2,280 2,295 2,240 2,295 3,021,000
2001/01/23 2,280 2,325 2,270 2,295 2,288,000
2001/01/22 2,310 2,335 2,265 2,300 2,659,000
2001/01/19 2,295 2,320 2,250 2,250 3,229,000
2001/01/18 2,160 2,320 2,160 2,300 4,288,000
2001/01/17 2,115 2,160 2,085 2,120 1,856,000
2001/01/16 2,170 2,175 2,100 2,130 2,507,000
2001/01/15 2,175 2,180 2,125 2,135 2,205,000
2001/01/12 2,125 2,205 2,105 2,195 3,997,000
2001/01/11 2,120 2,140 2,070 2,090 1,589,000
2001/01/10 2,150 2,200 2,095 2,100 2,262,000
2001/01/09 2,130 2,165 2,090 2,125 1,934,000
2001/01/05 2,065 2,185 2,045 2,150 3,546,000
2001/01/04 2,135 2,135 1,966 1,981 2,082,000

このページの先頭へ