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 |
|---|---|---|---|---|---|
| 1983/12/28 | 1,150 | 1,150 | 1,120 | 1,120 | 476,000 |
| 1983/12/27 | 1,150 | 1,160 | 1,140 | 1,140 | 770,000 |
| 1983/12/26 | 1,140 | 1,170 | 1,130 | 1,140 | 1,494,000 |
| 1983/12/24 | 1,120 | 1,140 | 1,120 | 1,120 | 419,000 |
| 1983/12/23 | 1,130 | 1,140 | 1,120 | 1,120 | 566,000 |
| 1983/12/22 | 1,150 | 1,160 | 1,120 | 1,120 | 821,000 |
| 1983/12/21 | 1,170 | 1,170 | 1,140 | 1,150 | 1,353,000 |
| 1983/12/20 | 1,150 | 1,170 | 1,140 | 1,170 | 1,661,999 |
| 1983/12/19 | 1,120 | 1,150 | 1,110 | 1,140 | 2,144,999 |
| 1983/12/17 | 1,180 | 1,190 | 1,170 | 1,180 | 878,000 |
| 1983/12/16 | 1,160 | 1,200 | 1,150 | 1,190 | 3,609,999 |
| 1983/12/15 | 1,130 | 1,190 | 1,130 | 1,170 | 4,223,999 |
| 1983/12/14 | 1,130 | 1,130 | 1,120 | 1,130 | 529,000 |
| 1983/12/13 | 1,120 | 1,140 | 1,110 | 1,120 | 996,000 |
| 1983/12/12 | 1,130 | 1,130 | 1,110 | 1,130 | 593,000 |
| 1983/12/09 | 1,110 | 1,110 | 1,090 | 1,110 | 983,000 |
| 1983/12/08 | 1,120 | 1,120 | 1,100 | 1,110 | 546,000 |
| 1983/12/07 | 1,130 | 1,140 | 1,110 | 1,110 | 1,047,000 |
| 1983/12/06 | 1,140 | 1,150 | 1,120 | 1,130 | 4,198,999 |
| 1983/12/05 | 1,100 | 1,140 | 1,090 | 1,140 | 4,082,999 |
| 1983/12/03 | 1,060 | 1,100 | 1,060 | 1,090 | 1,266,000 |
| 1983/12/02 | 1,050 | 1,080 | 1,050 | 1,070 | 873,000 |
| 1983/12/01 | 1,060 | 1,070 | 1,050 | 1,050 | 1,025,000 |
| 1983/11/30 | 1,060 | 1,070 | 1,060 | 1,070 | 810,000 |
| 1983/11/29 | 1,080 | 1,080 | 1,050 | 1,060 | 1,331,000 |
| 1983/11/28 | 1,080 | 1,090 | 1,070 | 1,080 | 1,669,999 |
| 1983/11/26 | 1,070 | 1,080 | 1,070 | 1,080 | 1,046,000 |
| 1983/11/25 | 1,070 | 1,080 | 1,060 | 1,070 | 1,980,999 |
| 1983/11/24 | 1,080 | 1,090 | 1,070 | 1,070 | 1,049,000 |
| 1983/11/22 | 1,090 | 1,100 | 1,070 | 1,070 | 3,159,999 |
| 1983/11/21 | 1,070 | 1,080 | 1,060 | 1,070 | 958,000 |
| 1983/11/19 | 1,060 | 1,060 | 1,050 | 1,050 | 599,000 |
| 1983/11/18 | 1,060 | 1,080 | 1,060 | 1,060 | 1,383,000 |
| 1983/11/17 | 1,080 | 1,090 | 1,060 | 1,080 | 2,595,999 |
| 1983/11/16 | 1,040 | 1,090 | 1,030 | 1,080 | 4,612,999 |
| 1983/11/15 | 1,060 | 1,060 | 1,040 | 1,060 | 1,725,999 |
| 1983/11/14 | 1,060 | 1,070 | 1,040 | 1,060 | 2,837,999 |
| 1983/11/11 | 1,010 | 1,040 | 1,010 | 1,040 | 3,002,999 |
| 1983/11/10 | 1,020 | 1,020 | 1,000 | 1,010 | 1,307,000 |
| 1983/11/09 | 1,020 | 1,030 | 1,000 | 1,010 | 2,152,999 |
| 1983/11/08 | 1,010 | 1,030 | 1,000 | 1,020 | 2,895,999 |
| 1983/11/07 | 990 | 1,010 | 986 | 1,010 | 1,891,999 |
| 1983/11/05 | 981 | 997 | 981 | 990 | 495,000 |
| 1983/11/04 | 1,000 | 1,000 | 991 | 998 | 828,000 |
| 1983/11/02 | 1,010 | 1,030 | 1,000 | 1,000 | 2,138,999 |
| 1983/11/01 | 1,020 | 1,040 | 1,000 | 1,010 | 3,848,999 |
| 1983/10/31 | 990 | 1,010 | 983 | 1,000 | 3,399,999 |
| 1983/10/29 | 975 | 980 | 974 | 977 | 1,347,000 |
| 1983/10/28 | 964 | 985 | 964 | 974 | 3,900,999 |
| 1983/10/27 | 932 | 964 | 932 | 960 | 1,457,000 |
| 1983/10/26 | 933 | 943 | 933 | 941 | 765,000 |
| 1983/10/25 | 925 | 930 | 923 | 930 | 271,000 |
| 1983/10/24 | 930 | 932 | 915 | 925 | 256,000 |
| 1983/10/22 | 938 | 945 | 932 | 940 | 456,000 |
| 1983/10/21 | 927 | 949 | 920 | 940 | 684,000 |
| 1983/10/20 | 900 | 920 | 900 | 907 | 478,000 |
| 1983/10/19 | 900 | 905 | 895 | 900 | 765,000 |
| 1983/10/18 | 931 | 938 | 905 | 905 | 379,000 |
| 1983/10/17 | 930 | 940 | 925 | 940 | 331,000 |
| 1983/10/15 | 910 | 930 | 910 | 930 | 560,000 |
| 1983/10/14 | 950 | 951 | 915 | 920 | 1,171,000 |
| 1983/10/13 | 969 | 973 | 955 | 955 | 829,000 |
| 1983/10/12 | 959 | 975 | 959 | 974 | 730,000 |
| 1983/10/11 | 975 | 975 | 956 | 970 | 358,000 |
| 1983/10/07 | 970 | 977 | 968 | 975 | 864,000 |
| 1983/10/06 | 975 | 984 | 970 | 977 | 1,451,000 |
| 1983/10/05 | 955 | 975 | 954 | 965 | 1,030,000 |
| 1983/10/04 | 935 | 955 | 935 | 945 | 582,000 |
| 1983/10/03 | 943 | 948 | 935 | 935 | 289,000 |
| 1983/10/01 | 941 | 948 | 940 | 942 | 399,000 |
| 1983/09/30 | 947 | 950 | 941 | 948 | 569,000 |
| 1983/09/29 | 970 | 970 | 950 | 950 | 645,000 |
| 1983/09/28 | 973 | 975 | 965 | 966 | 2,066,999 |
| 1983/09/27 | 965 | 979 | 962 | 970 | 4,025,999 |
| 1983/09/26 | 958 | 959 | 951 | 959 | 1,052,000 |
| 1983/09/24 | 950 | 955 | 948 | 950 | 1,308,000 |
| 1983/09/22 | 935 | 941 | 932 | 940 | 1,332,000 |
| 1983/09/21 | 940 | 940 | 921 | 932 | 1,204,000 |
| 1983/09/20 | 918 | 929 | 913 | 928 | 583,000 |
| 1983/09/19 | 919 | 919 | 913 | 918 | 408,000 |
| 1983/09/17 | 920 | 920 | 913 | 913 | 314,000 |
| 1983/09/16 | 917 | 917 | 909 | 913 | 458,000 |
| 1983/09/14 | 911 | 920 | 911 | 919 | 455,000 |
| 1983/09/13 | 923 | 925 | 918 | 918 | 781,000 |
| 1983/09/12 | 912 | 929 | 912 | 929 | 666,000 |
| 1983/09/09 | 915 | 920 | 901 | 902 | 447,000 |
| 1983/09/08 | 934 | 938 | 915 | 915 | 1,731,999 |
| 1983/09/07 | 928 | 940 | 925 | 933 | 3,614,999 |
| 1983/09/06 | 920 | 932 | 913 | 915 | 3,682,999 |
| 1983/09/05 | 897 | 915 | 897 | 904 | 2,232,999 |
| 1983/09/03 | 885 | 892 | 885 | 887 | 285,000 |
| 1983/09/02 | 891 | 898 | 880 | 890 | 742,000 |
| 1983/09/01 | 898 | 899 | 890 | 894 | 561,000 |
| 1983/08/31 | 892 | 909 | 892 | 899 | 828,000 |
| 1983/08/30 | 895 | 895 | 888 | 890 | 641,000 |
| 1983/08/29 | 884 | 885 | 875 | 885 | 608,000 |
| 1983/08/27 | 880 | 884 | 875 | 875 | 511,000 |
| 1983/08/26 | 882 | 885 | 871 | 879 | 998,000 |
| 1983/08/25 | 890 | 892 | 875 | 880 | 1,640,999 |
| 1983/08/24 | 885 | 899 | 880 | 895 | 1,948,999 |
| 1983/08/23 | 925 | 934 | 906 | 906 | 4,946,998 |
| 1983/08/22 | 900 | 925 | 892 | 915 | 2,272,999 |
| 1983/08/20 | 902 | 902 | 890 | 900 | 810,000 |
| 1983/08/19 | 890 | 907 | 887 | 902 | 3,378,999 |
| 1983/08/18 | 870 | 895 | 870 | 894 | 1,966,999 |
| 1983/08/17 | 872 | 872 | 860 | 865 | 819,000 |
| 1983/08/16 | 880 | 880 | 870 | 875 | 1,652,999 |
| 1983/08/15 | 830 | 850 | 830 | 849 | 679,000 |
| 1983/08/12 | 824 | 829 | 820 | 829 | 157,000 |
| 1983/08/11 | 820 | 825 | 819 | 819 | 126,000 |
| 1983/08/10 | 810 | 819 | 810 | 817 | 392,000 |
| 1983/08/09 | 810 | 815 | 801 | 810 | 734,000 |
| 1983/08/08 | 829 | 835 | 826 | 833 | 193,000 |
| 1983/08/06 | 827 | 835 | 825 | 834 | 379,000 |
| 1983/08/05 | 837 | 840 | 825 | 825 | 426,000 |
| 1983/08/04 | 850 | 850 | 846 | 846 | 409,000 |
| 1983/08/03 | 847 | 849 | 846 | 846 | 273,000 |
| 1983/08/02 | 850 | 850 | 846 | 846 | 182,000 |
| 1983/08/01 | 850 | 855 | 846 | 850 | 558,000 |
| 1983/07/30 | 850 | 853 | 845 | 850 | 208,000 |
| 1983/07/29 | 863 | 863 | 859 | 859 | 396,000 |
| 1983/07/28 | 863 | 869 | 863 | 865 | 388,000 |
| 1983/07/27 | 880 | 880 | 865 | 870 | 1,060,000 |
| 1983/07/26 | 866 | 870 | 863 | 863 | 679,000 |
| 1983/07/25 | 860 | 876 | 860 | 866 | 768,000 |
| 1983/07/23 | 852 | 859 | 852 | 857 | 430,000 |
| 1983/07/22 | 870 | 870 | 860 | 862 | 531,000 |
| 1983/07/21 | 865 | 873 | 860 | 870 | 1,162,000 |
| 1983/07/20 | 845 | 849 | 844 | 845 | 620,000 |
| 1983/07/19 | 840 | 842 | 839 | 839 | 387,000 |
| 1983/07/18 | 839 | 847 | 837 | 839 | 411,000 |
| 1983/07/15 | 850 | 860 | 845 | 849 | 637,000 |
| 1983/07/14 | 840 | 854 | 840 | 845 | 326,000 |
| 1983/07/13 | 841 | 849 | 840 | 841 | 286,000 |
| 1983/07/12 | 851 | 858 | 841 | 850 | 706,000 |
| 1983/07/11 | 859 | 860 | 846 | 847 | 263,000 |
| 1983/07/09 | 865 | 865 | 856 | 861 | 389,000 |
| 1983/07/08 | 854 | 865 | 851 | 865 | 793,000 |
| 1983/07/07 | 869 | 876 | 855 | 855 | 2,611,999 |
| 1983/07/06 | 841 | 859 | 841 | 859 | 735,000 |
| 1983/07/05 | 848 | 860 | 846 | 850 | 827,000 |
| 1983/07/04 | 862 | 862 | 838 | 838 | 856,000 |
| 1983/07/02 | 867 | 869 | 860 | 860 | 522,000 |
| 1983/07/01 | 861 | 870 | 859 | 860 | 1,619,999 |
| 1983/06/30 | 874 | 880 | 855 | 855 | 1,597,000 |
| 1983/06/29 | 855 | 885 | 855 | 884 | 2,097,999 |
| 1983/06/28 | 895 | 900 | 881 | 888 | 3,586,999 |
| 1983/06/27 | 898 | 917 | 890 | 917 | 6,392,998 |
| 1983/06/25 | 865 | 895 | 862 | 895 | 2,875,999 |
| 1983/06/24 | 857 | 868 | 855 | 861 | 1,209,000 |
| 1983/06/23 | 866 | 875 | 855 | 855 | 1,072,000 |
| 1983/06/22 | 893 | 895 | 873 | 876 | 5,463,998 |
| 1983/06/21 | 830 | 879 | 829 | 873 | 5,646,998 |
| 1983/06/20 | 834 | 837 | 822 | 828 | 772,000 |
| 1983/06/17 | 830 | 840 | 827 | 827 | 1,438,000 |
| 1983/06/16 | 825 | 830 | 820 | 826 | 869,000 |
| 1983/06/15 | 829 | 833 | 823 | 825 | 624,000 |
| 1983/06/14 | 840 | 849 | 825 | 825 | 2,044,999 |
| 1983/06/13 | 825 | 839 | 825 | 835 | 1,214,000 |
| 1983/06/11 | 810 | 825 | 804 | 825 | 428,000 |
| 1983/06/10 | 810 | 810 | 802 | 804 | 296,000 |
| 1983/06/09 | 800 | 809 | 795 | 804 | 637,000 |
| 1983/06/08 | 795 | 800 | 792 | 798 | 596,000 |
| 1983/06/07 | 811 | 815 | 801 | 805 | 872,000 |
| 1983/06/06 | 830 | 833 | 816 | 816 | 352,000 |
| 1983/06/04 | 826 | 834 | 819 | 834 | 691,000 |
| 1983/06/03 | 814 | 824 | 800 | 806 | 1,003,000 |
| 1983/06/02 | 824 | 825 | 800 | 809 | 801,000 |
| 1983/06/01 | 834 | 839 | 825 | 825 | 2,530,999 |
| 1983/05/31 | 843 | 843 | 825 | 834 | 3,129,999 |
| 1983/05/30 | 809 | 833 | 809 | 833 | 1,827,999 |
| 1983/05/28 | 808 | 821 | 808 | 819 | 2,108,999 |
| 1983/05/27 | 830 | 832 | 821 | 828 | 5,082,998 |
| 1983/05/26 | 792 | 825 | 791 | 824 | 9,568,997 |
| 1983/05/25 | 795 | 798 | 785 | 785 | 2,089,999 |
| 1983/05/24 | 774 | 783 | 765 | 783 | 1,547,000 |
| 1983/05/23 | 780 | 780 | 765 | 775 | 1,039,000 |
| 1983/05/20 | 751 | 783 | 751 | 780 | 2,955,999 |
| 1983/05/19 | 750 | 758 | 741 | 750 | 784,000 |
| 1983/05/18 | 740 | 751 | 738 | 751 | 613,000 |
| 1983/05/17 | 735 | 737 | 730 | 737 | 753,000 |
| 1983/05/16 | 741 | 745 | 739 | 739 | 189,000 |
| 1983/05/14 | 745 | 747 | 741 | 747 | 305,000 |
| 1983/05/13 | 740 | 745 | 738 | 743 | 275,000 |
| 1983/05/12 | 742 | 745 | 738 | 738 | 245,000 |
| 1983/05/11 | 744 | 749 | 742 | 748 | 541,000 |
| 1983/05/10 | 759 | 759 | 742 | 749 | 634,000 |
| 1983/05/09 | 763 | 765 | 755 | 755 | 302,000 |
| 1983/05/07 | 762 | 765 | 760 | 760 | 218,000 |
| 1983/05/06 | 767 | 772 | 761 | 762 | 1,513,000 |
| 1983/05/04 | 772 | 772 | 757 | 757 | 1,074,000 |
| 1983/05/02 | 770 | 778 | 770 | 773 | 2,688,999 |
| 1983/04/30 | 765 | 770 | 760 | 769 | 2,535,999 |
| 1983/04/28 | 750 | 754 | 742 | 754 | 1,181,000 |
| 1983/04/27 | 735 | 737 | 734 | 736 | 433,000 |
| 1983/04/26 | 736 | 737 | 725 | 731 | 625,000 |
| 1983/04/25 | 740 | 740 | 738 | 738 | 306,000 |
| 1983/04/23 | 740 | 744 | 739 | 739 | 606,000 |
| 1983/04/22 | 747 | 747 | 740 | 740 | 558,000 |
| 1983/04/21 | 746 | 748 | 732 | 738 | 533,000 |
| 1983/04/20 | 729 | 742 | 726 | 740 | 680,000 |
| 1983/04/19 | 734 | 735 | 723 | 729 | 544,000 |
| 1983/04/18 | 729 | 732 | 722 | 730 | 336,000 |
| 1983/04/15 | 728 | 729 | 720 | 720 | 407,000 |
| 1983/04/14 | 730 | 730 | 723 | 725 | 471,000 |
| 1983/04/13 | 715 | 725 | 711 | 720 | 382,000 |
| 1983/04/12 | 713 | 720 | 705 | 710 | 711,000 |
| 1983/04/11 | 700 | 710 | 700 | 710 | 215,000 |
| 1983/04/09 | 696 | 706 | 693 | 701 | 346,000 |
| 1983/04/08 | 696 | 702 | 691 | 692 | 1,591,000 |
| 1983/04/07 | 712 | 714 | 699 | 699 | 893,000 |
| 1983/04/06 | 712 | 719 | 711 | 719 | 512,000 |
| 1983/04/05 | 712 | 715 | 707 | 712 | 431,000 |
| 1983/04/04 | 722 | 727 | 713 | 713 | 325,000 |
| 1983/04/02 | 720 | 730 | 720 | 729 | 226,000 |
| 1983/04/01 | 739 | 740 | 726 | 730 | 394,000 |
| 1983/03/31 | 750 | 753 | 743 | 743 | 459,000 |
| 1983/03/30 | 740 | 754 | 740 | 750 | 1,255,000 |
| 1983/03/29 | 752 | 755 | 740 | 740 | 666,000 |
| 1983/03/28 | 752 | 752 | 741 | 752 | 468,000 |
| 1983/03/26 | 752 | 757 | 752 | 755 | 899,000 |
| 1983/03/25 | 751 | 757 | 741 | 754 | 1,190,000 |
| 1983/03/24 | 762 | 763 | 741 | 741 | 1,675,999 |
| 1983/03/23 | 765 | 767 | 756 | 762 | 3,489,999 |
| 1983/03/22 | 748 | 760 | 741 | 760 | 3,406,999 |
| 1983/03/18 | 730 | 736 | 720 | 736 | 632,000 |
| 1983/03/17 | 742 | 742 | 725 | 734 | 1,289,000 |
| 1983/03/16 | 708 | 735 | 701 | 732 | 3,838,999 |
| 1983/03/15 | 720 | 724 | 710 | 713 | 776,000 |
| 1983/03/14 | 700 | 727 | 700 | 727 | 1,400,000 |
| 1983/03/12 | 705 | 705 | 695 | 700 | 516,000 |
| 1983/03/11 | 679 | 705 | 677 | 705 | 1,841,999 |
| 1983/03/10 | 680 | 690 | 679 | 688 | 294,000 |
| 1983/03/09 | 680 | 685 | 678 | 682 | 208,000 |
| 1983/03/08 | 695 | 697 | 682 | 686 | 454,000 |
| 1983/03/07 | 683 | 691 | 680 | 691 | 401,000 |
| 1983/03/05 | 687 | 687 | 680 | 680 | 147,000 |
| 1983/03/04 | 688 | 693 | 677 | 677 | 413,000 |
| 1983/03/03 | 678 | 688 | 677 | 688 | 383,000 |
| 1983/03/02 | 685 | 686 | 677 | 677 | 831,000 |
| 1983/03/01 | 689 | 696 | 685 | 685 | 550,000 |
| 1983/02/28 | 680 | 694 | 679 | 693 | 413,000 |
| 1983/02/26 | 673 | 684 | 671 | 680 | 251,000 |
| 1983/02/25 | 657 | 675 | 656 | 663 | 733,000 |
| 1983/02/24 | 644 | 648 | 640 | 645 | 545,000 |
| 1983/02/23 | 638 | 647 | 635 | 639 | 700,000 |
| 1983/02/22 | 650 | 650 | 639 | 639 | 906,000 |
| 1983/02/21 | 666 | 670 | 657 | 657 | 797,000 |
| 1983/02/18 | 673 | 682 | 673 | 676 | 361,000 |
| 1983/02/17 | 686 | 686 | 678 | 679 | 311,000 |
| 1983/02/16 | 685 | 690 | 685 | 687 | 308,000 |
| 1983/02/15 | 692 | 694 | 680 | 687 | 573,000 |
| 1983/02/14 | 680 | 690 | 678 | 682 | 280,000 |
| 1983/02/12 | 673 | 680 | 673 | 677 | 283,000 |
| 1983/02/10 | 679 | 685 | 673 | 673 | 430,000 |
| 1983/02/09 | 677 | 695 | 672 | 680 | 426,000 |
| 1983/02/08 | 678 | 680 | 678 | 678 | 217,000 |
| 1983/02/07 | 678 | 680 | 677 | 677 | 135,000 |
| 1983/02/05 | 680 | 680 | 677 | 678 | 161,000 |
| 1983/02/04 | 675 | 682 | 670 | 682 | 564,000 |
| 1983/02/03 | 685 | 685 | 675 | 678 | 695,000 |
| 1983/02/02 | 693 | 694 | 688 | 689 | 786,000 |
| 1983/02/01 | 700 | 700 | 693 | 694 | 586,000 |
| 1983/01/31 | 690 | 699 | 690 | 693 | 214,000 |
| 1983/01/29 | 691 | 698 | 687 | 690 | 308,000 |
| 1983/01/28 | 695 | 700 | 690 | 691 | 501,000 |
| 1983/01/27 | 686 | 693 | 686 | 690 | 239,000 |
| 1983/01/26 | 695 | 704 | 686 | 704 | 940,000 |
| 1983/01/25 | 679 | 685 | 675 | 685 | 622,000 |
| 1983/01/24 | 685 | 687 | 681 | 685 | 182,000 |
| 1983/01/22 | 688 | 695 | 687 | 690 | 220,000 |
| 1983/01/21 | 691 | 698 | 685 | 698 | 178,000 |
| 1983/01/20 | 682 | 687 | 676 | 681 | 751,000 |
| 1983/01/19 | 698 | 698 | 678 | 686 | 1,124,000 |
| 1983/01/18 | 709 | 714 | 691 | 700 | 776,000 |
| 1983/01/17 | 707 | 717 | 707 | 715 | 402,000 |
| 1983/01/14 | 725 | 725 | 707 | 708 | 798,000 |
| 1983/01/13 | 709 | 728 | 709 | 725 | 394,000 |
| 1983/01/12 | 723 | 723 | 714 | 714 | 607,000 |
| 1983/01/11 | 738 | 745 | 720 | 727 | 1,324,000 |
| 1983/01/10 | 735 | 749 | 735 | 747 | 483,000 |
| 1983/01/08 | 745 | 749 | 737 | 737 | 1,045,000 |
| 1983/01/07 | 750 | 753 | 736 | 740 | 2,244,999 |
| 1983/01/06 | 748 | 755 | 745 | 750 | 1,765,999 |
| 1983/01/05 | 738 | 750 | 726 | 748 | 1,246,000 |
| 1983/01/04 | 751 | 754 | 738 | 738 | 662,000 |