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 |
|---|---|---|---|---|---|
| 1985/12/28 | 1,090 | 1,100 | 1,080 | 1,080 | 458,000 |
| 1985/12/27 | 1,100 | 1,110 | 1,080 | 1,080 | 624,000 |
| 1985/12/26 | 1,100 | 1,110 | 1,080 | 1,110 | 499,000 |
| 1985/12/25 | 1,100 | 1,130 | 1,100 | 1,100 | 607,000 |
| 1985/12/24 | 1,090 | 1,100 | 1,070 | 1,100 | 752,000 |
| 1985/12/23 | 1,090 | 1,100 | 1,080 | 1,100 | 582,000 |
| 1985/12/21 | 1,110 | 1,110 | 1,070 | 1,090 | 391,000 |
| 1985/12/20 | 1,120 | 1,120 | 1,090 | 1,120 | 885,000 |
| 1985/12/19 | 1,120 | 1,140 | 1,110 | 1,120 | 889,000 |
| 1985/12/18 | 1,120 | 1,130 | 1,110 | 1,120 | 680,000 |
| 1985/12/17 | 1,150 | 1,150 | 1,120 | 1,120 | 995,000 |
| 1985/12/16 | 1,150 | 1,170 | 1,140 | 1,150 | 2,423,999 |
| 1985/12/13 | 1,150 | 1,150 | 1,130 | 1,140 | 2,991,999 |
| 1985/12/12 | 1,150 | 1,160 | 1,110 | 1,140 | 3,730,999 |
| 1985/12/11 | 1,090 | 1,120 | 1,090 | 1,120 | 1,266,000 |
| 1985/12/10 | 1,110 | 1,120 | 1,090 | 1,090 | 352,000 |
| 1985/12/09 | 1,100 | 1,100 | 1,080 | 1,100 | 405,000 |
| 1985/12/07 | 1,100 | 1,110 | 1,080 | 1,100 | 381,000 |
| 1985/12/06 | 1,140 | 1,140 | 1,090 | 1,110 | 1,227,000 |
| 1985/12/05 | 1,110 | 1,130 | 1,100 | 1,120 | 1,440,000 |
| 1985/12/04 | 1,100 | 1,110 | 1,060 | 1,110 | 1,141,000 |
| 1985/12/03 | 1,110 | 1,120 | 1,100 | 1,100 | 623,000 |
| 1985/12/02 | 1,120 | 1,130 | 1,100 | 1,110 | 423,000 |
| 1985/11/30 | 1,130 | 1,130 | 1,110 | 1,130 | 652,000 |
| 1985/11/29 | 1,110 | 1,130 | 1,110 | 1,130 | 381,000 |
| 1985/11/28 | 1,130 | 1,150 | 1,120 | 1,130 | 1,218,000 |
| 1985/11/27 | 1,130 | 1,140 | 1,100 | 1,130 | 1,560,000 |
| 1985/11/26 | 1,130 | 1,150 | 1,110 | 1,130 | 2,709,999 |
| 1985/11/25 | 1,150 | 1,150 | 1,130 | 1,150 | 1,575,000 |
| 1985/11/22 | 1,160 | 1,200 | 1,150 | 1,160 | 7,373,998 |
| 1985/11/21 | 1,170 | 1,180 | 1,150 | 1,160 | 3,820,999 |
| 1985/11/20 | 1,110 | 1,170 | 1,110 | 1,150 | 6,576,998 |
| 1985/11/19 | 1,110 | 1,130 | 1,090 | 1,120 | 1,108,000 |
| 1985/11/18 | 1,120 | 1,150 | 1,120 | 1,130 | 4,250,999 |
| 1985/11/16 | 1,070 | 1,120 | 1,070 | 1,110 | 2,481,999 |
| 1985/11/15 | 1,040 | 1,100 | 1,040 | 1,080 | 1,989,000 |
| 1985/11/14 | 1,030 | 1,040 | 1,020 | 1,030 | 2,310,999 |
| 1985/11/13 | 1,050 | 1,070 | 1,020 | 1,050 | 851,000 |
| 1985/11/12 | 1,050 | 1,060 | 1,020 | 1,050 | 1,365,000 |
| 1985/11/11 | 1,070 | 1,080 | 1,050 | 1,050 | 1,080,000 |
| 1985/11/08 | 1,070 | 1,080 | 1,050 | 1,080 | 1,728,000 |
| 1985/11/07 | 1,090 | 1,090 | 1,040 | 1,050 | 2,044,000 |
| 1985/11/06 | 1,090 | 1,120 | 1,080 | 1,090 | 3,648,999 |
| 1985/11/05 | 1,100 | 1,110 | 1,070 | 1,090 | 1,154,000 |
| 1985/11/02 | 1,100 | 1,130 | 1,070 | 1,120 | 3,830,999 |
| 1985/11/01 | 1,100 | 1,110 | 1,060 | 1,090 | 2,942,999 |
| 1985/10/31 | 1,100 | 1,130 | 1,090 | 1,110 | 3,791,999 |
| 1985/10/30 | 1,090 | 1,140 | 1,070 | 1,100 | 7,019,998 |
| 1985/10/29 | 1,080 | 1,110 | 1,060 | 1,080 | 8,109,998 |
| 1985/10/28 | 1,040 | 1,090 | 1,040 | 1,080 | 5,564,999 |
| 1985/10/26 | 1,000 | 1,050 | 993 | 1,050 | 1,132,000 |
| 1985/10/25 | 1,070 | 1,070 | 1,000 | 1,020 | 3,942,999 |
| 1985/10/24 | 1,010 | 1,060 | 1,000 | 1,050 | 9,167,998 |
| 1985/10/23 | 1,010 | 1,030 | 991 | 997 | 2,392,999 |
| 1985/10/22 | 970 | 1,020 | 962 | 1,020 | 2,512,999 |
| 1985/10/21 | 966 | 985 | 966 | 980 | 448,000 |
| 1985/10/19 | 976 | 980 | 961 | 966 | 478,000 |
| 1985/10/18 | 1,000 | 1,010 | 981 | 990 | 2,218,999 |
| 1985/10/17 | 1,010 | 1,030 | 985 | 1,010 | 4,585,999 |
| 1985/10/16 | 974 | 1,020 | 970 | 1,010 | 7,504,998 |
| 1985/10/15 | 932 | 975 | 923 | 974 | 2,276,999 |
| 1985/10/14 | 927 | 935 | 914 | 934 | 1,096,000 |
| 1985/10/11 | 910 | 929 | 900 | 924 | 1,076,000 |
| 1985/10/09 | 872 | 914 | 872 | 910 | 1,221,000 |
| 1985/10/08 | 855 | 875 | 855 | 872 | 416,000 |
| 1985/10/07 | 830 | 860 | 830 | 850 | 133,000 |
| 1985/10/05 | 845 | 852 | 830 | 836 | 112,000 |
| 1985/10/04 | 851 | 855 | 851 | 851 | 46,000 |
| 1985/10/03 | 850 | 860 | 850 | 855 | 183,000 |
| 1985/10/02 | 845 | 861 | 845 | 860 | 165,000 |
| 1985/10/01 | 826 | 850 | 826 | 841 | 186,000 |
| 1985/09/30 | 816 | 840 | 816 | 830 | 66,000 |
| 1985/09/28 | 815 | 820 | 815 | 820 | 70,000 |
| 1985/09/27 | 850 | 850 | 830 | 836 | 151,000 |
| 1985/09/26 | 849 | 850 | 849 | 849 | 259,000 |
| 1985/09/25 | 873 | 874 | 860 | 864 | 431,000 |
| 1985/09/24 | 880 | 880 | 864 | 872 | 204,000 |
| 1985/09/21 | 852 | 885 | 850 | 870 | 184,000 |
| 1985/09/20 | 850 | 865 | 850 | 850 | 538,000 |
| 1985/09/19 | 854 | 855 | 845 | 845 | 342,000 |
| 1985/09/18 | 856 | 859 | 850 | 855 | 184,000 |
| 1985/09/17 | 868 | 870 | 864 | 866 | 175,000 |
| 1985/09/13 | 872 | 882 | 870 | 878 | 2,228,999 |
| 1985/09/12 | 887 | 895 | 878 | 892 | 1,203,000 |
| 1985/09/11 | 840 | 894 | 835 | 894 | 857,000 |
| 1985/09/10 | 834 | 849 | 834 | 840 | 169,000 |
| 1985/09/09 | 814 | 828 | 813 | 828 | 120,000 |
| 1985/09/07 | 812 | 820 | 811 | 813 | 98,000 |
| 1985/09/06 | 827 | 833 | 813 | 813 | 293,000 |
| 1985/09/05 | 824 | 830 | 821 | 830 | 261,000 |
| 1985/09/04 | 815 | 834 | 815 | 834 | 115,000 |
| 1985/09/03 | 830 | 835 | 812 | 825 | 100,000 |
| 1985/09/02 | 826 | 830 | 825 | 830 | 73,000 |
| 1985/08/31 | 828 | 830 | 822 | 827 | 110,000 |
| 1985/08/30 | 820 | 830 | 820 | 830 | 80,000 |
| 1985/08/29 | 830 | 830 | 813 | 813 | 303,000 |
| 1985/08/28 | 833 | 837 | 830 | 833 | 131,000 |
| 1985/08/27 | 821 | 829 | 820 | 829 | 95,000 |
| 1985/08/26 | 829 | 829 | 820 | 820 | 229,000 |
| 1985/08/24 | 820 | 830 | 820 | 829 | 108,000 |
| 1985/08/23 | 818 | 832 | 818 | 829 | 122,000 |
| 1985/08/22 | 820 | 828 | 817 | 828 | 236,000 |
| 1985/08/21 | 820 | 820 | 812 | 820 | 458,000 |
| 1985/08/20 | 835 | 835 | 811 | 812 | 962,000 |
| 1985/08/19 | 820 | 830 | 819 | 828 | 418,000 |
| 1985/08/17 | 825 | 825 | 815 | 817 | 234,000 |
| 1985/08/16 | 830 | 835 | 810 | 835 | 342,000 |
| 1985/08/15 | 856 | 860 | 830 | 835 | 255,000 |
| 1985/08/14 | 862 | 872 | 856 | 856 | 177,000 |
| 1985/08/13 | 859 | 860 | 859 | 860 | 62,000 |
| 1985/08/12 | 880 | 880 | 850 | 856 | 120,000 |
| 1985/08/09 | 885 | 885 | 880 | 880 | 192,000 |
| 1985/08/08 | 890 | 890 | 880 | 885 | 218,000 |
| 1985/08/07 | 880 | 895 | 870 | 890 | 709,000 |
| 1985/08/06 | 838 | 900 | 838 | 890 | 469,000 |
| 1985/08/05 | 850 | 850 | 845 | 848 | 89,000 |
| 1985/08/03 | 846 | 850 | 831 | 850 | 141,000 |
| 1985/08/02 | 852 | 860 | 850 | 850 | 511,000 |
| 1985/08/01 | 820 | 851 | 820 | 850 | 897,000 |
| 1985/07/31 | 792 | 819 | 792 | 810 | 571,000 |
| 1985/07/30 | 802 | 805 | 790 | 791 | 568,000 |
| 1985/07/29 | 806 | 820 | 806 | 812 | 377,000 |
| 1985/07/27 | 800 | 808 | 797 | 803 | 386,000 |
| 1985/07/26 | 800 | 805 | 795 | 797 | 572,000 |
| 1985/07/25 | 850 | 851 | 808 | 820 | 1,379,000 |
| 1985/07/24 | 861 | 867 | 860 | 861 | 442,000 |
| 1985/07/23 | 875 | 875 | 860 | 861 | 545,000 |
| 1985/07/22 | 870 | 875 | 868 | 875 | 169,000 |
| 1985/07/20 | 880 | 880 | 870 | 872 | 201,000 |
| 1985/07/19 | 880 | 890 | 880 | 881 | 425,000 |
| 1985/07/18 | 900 | 905 | 886 | 888 | 539,000 |
| 1985/07/17 | 880 | 900 | 880 | 900 | 484,000 |
| 1985/07/16 | 874 | 890 | 865 | 870 | 1,278,000 |
| 1985/07/15 | 900 | 900 | 860 | 875 | 1,015,000 |
| 1985/07/12 | 910 | 910 | 900 | 909 | 314,000 |
| 1985/07/11 | 930 | 930 | 899 | 915 | 511,000 |
| 1985/07/10 | 935 | 941 | 928 | 940 | 481,000 |
| 1985/07/09 | 945 | 945 | 935 | 945 | 409,000 |
| 1985/07/08 | 960 | 960 | 940 | 947 | 372,000 |
| 1985/07/06 | 962 | 962 | 960 | 962 | 370,000 |
| 1985/07/05 | 959 | 969 | 959 | 960 | 231,000 |
| 1985/07/04 | 970 | 974 | 963 | 963 | 374,000 |
| 1985/07/03 | 970 | 987 | 970 | 974 | 1,127,000 |
| 1985/07/02 | 977 | 983 | 962 | 974 | 999,000 |
| 1985/07/01 | 979 | 997 | 971 | 971 | 2,743,999 |
| 1985/06/29 | 970 | 980 | 965 | 970 | 1,661,000 |
| 1985/06/28 | 945 | 988 | 938 | 980 | 5,758,999 |
| 1985/06/27 | 939 | 940 | 928 | 935 | 674,000 |
| 1985/06/26 | 938 | 948 | 928 | 935 | 1,091,000 |
| 1985/06/25 | 928 | 945 | 928 | 936 | 910,000 |
| 1985/06/24 | 943 | 944 | 933 | 938 | 679,000 |
| 1985/06/22 | 933 | 949 | 933 | 948 | 444,000 |
| 1985/06/21 | 928 | 937 | 928 | 929 | 725,000 |
| 1985/06/20 | 930 | 938 | 925 | 938 | 999,000 |
| 1985/06/19 | 928 | 933 | 922 | 933 | 535,000 |
| 1985/06/18 | 927 | 929 | 921 | 929 | 329,000 |
| 1985/06/17 | 936 | 937 | 927 | 927 | 275,000 |
| 1985/06/15 | 935 | 936 | 930 | 936 | 195,000 |
| 1985/06/14 | 930 | 940 | 922 | 935 | 256,000 |
| 1985/06/13 | 945 | 949 | 934 | 940 | 224,000 |
| 1985/06/12 | 955 | 955 | 941 | 950 | 581,000 |
| 1985/06/11 | 950 | 964 | 941 | 945 | 2,466,999 |
| 1985/06/10 | 930 | 954 | 925 | 949 | 585,000 |
| 1985/06/07 | 905 | 935 | 905 | 935 | 332,000 |
| 1985/06/06 | 905 | 919 | 900 | 911 | 503,000 |
| 1985/06/05 | 890 | 909 | 890 | 909 | 425,000 |
| 1985/06/04 | 880 | 900 | 870 | 890 | 591,000 |
| 1985/06/03 | 910 | 910 | 885 | 885 | 394,000 |
| 1985/06/01 | 920 | 925 | 920 | 920 | 315,000 |
| 1985/05/31 | 920 | 925 | 920 | 925 | 421,000 |
| 1985/05/30 | 926 | 930 | 925 | 930 | 143,000 |
| 1985/05/29 | 935 | 953 | 935 | 936 | 1,314,000 |
| 1985/05/28 | 930 | 945 | 916 | 945 | 512,000 |
| 1985/05/27 | 930 | 944 | 925 | 935 | 227,000 |
| 1985/05/25 | 920 | 930 | 920 | 930 | 265,000 |
| 1985/05/24 | 921 | 930 | 921 | 930 | 391,000 |
| 1985/05/23 | 934 | 935 | 917 | 930 | 151,000 |
| 1985/05/22 | 951 | 955 | 948 | 954 | 732,000 |
| 1985/05/21 | 940 | 960 | 938 | 948 | 829,000 |
| 1985/05/20 | 918 | 935 | 910 | 935 | 313,000 |
| 1985/05/18 | 896 | 900 | 890 | 900 | 212,000 |
| 1985/05/17 | 896 | 908 | 893 | 896 | 600,000 |
| 1985/05/16 | 885 | 895 | 880 | 895 | 499,000 |
| 1985/05/15 | 910 | 910 | 882 | 887 | 794,000 |
| 1985/05/14 | 914 | 920 | 908 | 910 | 273,000 |
| 1985/05/13 | 920 | 925 | 917 | 924 | 149,000 |
| 1985/05/10 | 925 | 930 | 915 | 929 | 405,000 |
| 1985/05/09 | 925 | 927 | 916 | 925 | 610,000 |
| 1985/05/08 | 929 | 930 | 920 | 920 | 683,000 |
| 1985/05/07 | 925 | 940 | 923 | 930 | 260,000 |
| 1985/05/04 | 925 | 929 | 918 | 920 | 519,000 |
| 1985/05/02 | 930 | 935 | 925 | 927 | 437,000 |
| 1985/05/01 | 946 | 946 | 931 | 935 | 487,000 |
| 1985/04/30 | 954 | 954 | 940 | 941 | 552,000 |
| 1985/04/27 | 948 | 964 | 945 | 952 | 1,736,000 |
| 1985/04/26 | 952 | 956 | 940 | 948 | 3,214,999 |
| 1985/04/25 | 937 | 949 | 926 | 947 | 1,363,000 |
| 1985/04/24 | 906 | 935 | 900 | 933 | 1,501,000 |
| 1985/04/23 | 895 | 912 | 885 | 886 | 627,000 |
| 1985/04/22 | 890 | 920 | 885 | 885 | 607,000 |
| 1985/04/20 | 890 | 890 | 876 | 885 | 319,000 |
| 1985/04/19 | 851 | 890 | 850 | 890 | 386,000 |
| 1985/04/18 | 875 | 875 | 860 | 860 | 298,000 |
| 1985/04/17 | 865 | 873 | 865 | 865 | 182,000 |
| 1985/04/16 | 880 | 882 | 861 | 863 | 580,000 |
| 1985/04/15 | 891 | 891 | 885 | 885 | 217,000 |
| 1985/04/12 | 896 | 897 | 891 | 891 | 559,000 |
| 1985/04/11 | 899 | 899 | 895 | 897 | 203,000 |
| 1985/04/10 | 900 | 900 | 895 | 895 | 779,000 |
| 1985/04/09 | 901 | 905 | 898 | 901 | 451,000 |
| 1985/04/08 | 891 | 909 | 891 | 900 | 323,000 |
| 1985/04/06 | 890 | 899 | 890 | 890 | 342,000 |
| 1985/04/05 | 905 | 908 | 900 | 900 | 448,000 |
| 1985/04/04 | 905 | 909 | 900 | 905 | 270,000 |
| 1985/04/03 | 890 | 911 | 890 | 911 | 567,000 |
| 1985/04/02 | 891 | 894 | 887 | 890 | 108,000 |
| 1985/04/01 | 881 | 890 | 881 | 883 | 87,000 |
| 1985/03/30 | 887 | 890 | 880 | 880 | 152,000 |
| 1985/03/29 | 896 | 896 | 885 | 885 | 375,000 |
| 1985/03/28 | 897 | 900 | 896 | 897 | 266,000 |
| 1985/03/27 | 904 | 910 | 895 | 895 | 569,000 |
| 1985/03/26 | 911 | 918 | 910 | 910 | 292,000 |
| 1985/03/25 | 930 | 930 | 915 | 915 | 182,000 |
| 1985/03/23 | 928 | 930 | 925 | 930 | 145,000 |
| 1985/03/22 | 931 | 934 | 928 | 930 | 503,000 |
| 1985/03/20 | 920 | 925 | 915 | 925 | 438,000 |
| 1985/03/19 | 910 | 920 | 907 | 920 | 427,000 |
| 1985/03/18 | 905 | 910 | 905 | 909 | 170,000 |
| 1985/03/16 | 905 | 910 | 903 | 910 | 269,000 |
| 1985/03/15 | 905 | 910 | 895 | 900 | 435,000 |
| 1985/03/14 | 901 | 905 | 895 | 905 | 790,000 |
| 1985/03/13 | 901 | 903 | 900 | 900 | 504,000 |
| 1985/03/12 | 903 | 905 | 902 | 902 | 328,000 |
| 1985/03/11 | 906 | 910 | 902 | 903 | 226,000 |
| 1985/03/08 | 909 | 912 | 896 | 900 | 270,000 |
| 1985/03/07 | 925 | 925 | 906 | 912 | 1,416,000 |
| 1985/03/06 | 920 | 926 | 915 | 925 | 730,000 |
| 1985/03/05 | 910 | 920 | 910 | 919 | 472,000 |
| 1985/03/04 | 905 | 910 | 900 | 906 | 775,000 |
| 1985/03/02 | 910 | 910 | 899 | 905 | 258,000 |
| 1985/03/01 | 910 | 915 | 905 | 909 | 449,000 |
| 1985/02/28 | 895 | 920 | 893 | 920 | 943,000 |
| 1985/02/27 | 916 | 917 | 891 | 893 | 534,000 |
| 1985/02/26 | 923 | 925 | 915 | 920 | 2,945,999 |
| 1985/02/25 | 920 | 920 | 912 | 920 | 340,000 |
| 1985/02/23 | 920 | 921 | 920 | 921 | 56,000 |
| 1985/02/22 | 926 | 930 | 920 | 930 | 307,000 |
| 1985/02/21 | 930 | 930 | 927 | 928 | 264,000 |
| 1985/02/20 | 931 | 939 | 930 | 932 | 232,000 |
| 1985/02/19 | 945 | 945 | 931 | 935 | 237,000 |
| 1985/02/18 | 935 | 940 | 928 | 940 | 299,000 |
| 1985/02/16 | 925 | 944 | 923 | 931 | 309,000 |
| 1985/02/15 | 900 | 925 | 900 | 923 | 451,000 |
| 1985/02/14 | 888 | 900 | 888 | 899 | 493,000 |
| 1985/02/13 | 885 | 890 | 884 | 885 | 223,000 |
| 1985/02/12 | 890 | 897 | 885 | 885 | 324,000 |
| 1985/02/08 | 900 | 900 | 885 | 890 | 778,000 |
| 1985/02/07 | 890 | 900 | 888 | 900 | 188,000 |
| 1985/02/06 | 885 | 890 | 880 | 890 | 295,000 |
| 1985/02/05 | 880 | 895 | 880 | 890 | 541,000 |
| 1985/02/04 | 889 | 894 | 885 | 885 | 430,000 |
| 1985/02/02 | 895 | 899 | 890 | 899 | 507,000 |
| 1985/02/01 | 905 | 905 | 891 | 895 | 503,000 |
| 1985/01/31 | 895 | 909 | 895 | 906 | 2,011,000 |
| 1985/01/30 | 895 | 903 | 885 | 890 | 838,000 |
| 1985/01/29 | 900 | 903 | 892 | 895 | 1,408,000 |
| 1985/01/28 | 890 | 905 | 890 | 904 | 671,000 |
| 1985/01/26 | 901 | 910 | 890 | 901 | 545,000 |
| 1985/01/25 | 930 | 930 | 910 | 918 | 560,000 |
| 1985/01/24 | 948 | 950 | 930 | 936 | 557,000 |
| 1985/01/23 | 950 | 952 | 945 | 950 | 380,000 |
| 1985/01/22 | 958 | 967 | 955 | 960 | 751,000 |
| 1985/01/21 | 945 | 950 | 944 | 950 | 103,000 |
| 1985/01/19 | 948 | 948 | 944 | 944 | 154,000 |
| 1985/01/18 | 950 | 959 | 944 | 945 | 541,000 |
| 1985/01/17 | 970 | 970 | 950 | 951 | 439,000 |
| 1985/01/16 | 971 | 975 | 968 | 975 | 547,000 |
| 1985/01/14 | 960 | 968 | 954 | 968 | 261,000 |
| 1985/01/11 | 974 | 975 | 957 | 967 | 530,000 |
| 1985/01/10 | 970 | 973 | 955 | 970 | 1,011,000 |
| 1985/01/09 | 958 | 959 | 942 | 958 | 550,000 |
| 1985/01/08 | 939 | 945 | 936 | 940 | 208,000 |
| 1985/01/07 | 945 | 949 | 935 | 949 | 115,000 |
| 1985/01/05 | 954 | 954 | 943 | 945 | 234,000 |
| 1985/01/04 | 941 | 960 | 932 | 960 | 155,000 |