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