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
1986/12/27 1,000 1,010 990 1,000 884,000
1986/12/26 1,010 1,020 1,000 1,020 1,187,000
1986/12/25 1,050 1,050 1,010 1,030 3,834,999
1986/12/24 1,010 1,030 1,010 1,030 1,945,000
1986/12/23 1,020 1,030 1,010 1,010 2,110,000
1986/12/22 1,050 1,050 1,010 1,010 6,339,999
1986/12/19 990 1,050 987 1,040 8,723,999
1986/12/18 999 1,020 980 989 8,328,999
1986/12/17 960 1,000 955 1,000 6,121,999
1986/12/16 915 952 915 950 1,385,000
1986/12/15 915 930 914 925 458,000
1986/12/12 925 935 925 925 794,000
1986/12/11 925 934 925 930 710,000
1986/12/10 921 947 921 935 406,000
1986/12/09 929 939 929 931 381,000
1986/12/08 929 940 929 933 285,000
1986/12/06 929 940 929 939 364,000
1986/12/05 930 954 930 949 1,122,000
1986/12/04 905 949 905 940 1,155,000
1986/12/03 916 930 910 915 832,000
1986/12/02 911 919 905 906 292,000
1986/12/01 915 930 915 920 334,000
1986/11/29 923 923 906 919 239,000
1986/11/28 930 935 920 920 559,000
1986/11/27 930 945 921 927 602,000
1986/11/26 931 943 930 940 474,000
1986/11/25 955 963 945 955 688,000
1986/11/22 952 952 937 945 459,000
1986/11/21 926 937 920 923 670,000
1986/11/20 921 928 920 920 274,000
1986/11/19 915 920 905 914 351,000
1986/11/18 882 921 882 915 446,000
1986/11/17 895 909 883 886 386,000
1986/11/14 881 896 881 896 467,000
1986/11/13 910 915 900 900 383,000
1986/11/12 906 913 906 910 508,000
1986/11/11 925 925 915 916 386,000
1986/11/10 915 929 915 920 623,000
1986/11/07 911 935 910 915 998,000
1986/11/06 933 940 915 925 1,175,000
1986/11/05 969 974 940 948 942,000
1986/11/04 995 1,010 971 979 1,894,000
1986/11/01 965 998 961 985 2,775,000
1986/10/31 950 964 945 955 2,323,000
1986/10/30 935 953 920 935 1,087,000
1986/10/29 946 955 925 930 1,788,000
1986/10/28 968 978 940 950 1,621,000
1986/10/27 970 985 965 970 1,069,000
1986/10/25 985 995 968 970 1,885,000
1986/10/24 992 1,020 981 1,010 11,816,998
1986/10/23 910 968 903 962 7,771,999
1986/10/22 930 937 887 900 3,192,000
1986/10/21 914 933 905 919 4,208,999
1986/10/20 909 935 895 920 3,996,999
1986/10/17 914 915 901 915 3,408,999
1986/10/16 875 905 866 900 3,271,000
1986/10/15 888 888 855 865 813,000
1986/10/14 880 887 845 878 2,128,000
1986/10/13 891 896 860 876 1,670,000
1986/10/09 875 894 873 893 3,859,999
1986/10/08 859 872 845 864 3,138,000
1986/10/07 829 861 828 850 3,036,000
1986/10/06 820 838 820 825 520,000
1986/10/04 810 830 801 825 956,000
1986/10/03 780 809 770 809 412,000
1986/10/02 770 780 760 775 425,000
1986/10/01 761 780 755 770 633,000
1986/09/30 770 784 765 765 577,000
1986/09/29 780 790 755 755 421,000
1986/09/27 791 795 778 786 404,000
1986/09/26 792 810 785 805 323,000
1986/09/26 1 -> 1.08 分割
1986/09/25 862 862 845 850 1,008,000
1986/09/24 845 865 845 865 809,000
1986/09/22 840 845 836 845 486,000
1986/09/19 850 855 835 840 520,000
1986/09/18 795 845 795 840 717,000
1986/09/17 800 805 795 800 750,000
1986/09/16 810 815 800 805 407,000
1986/09/12 802 830 802 820 661,000
1986/09/11 840 851 837 840 1,043,000
1986/09/10 850 850 845 845 419,000
1986/09/09 832 850 832 839 757,000
1986/09/08 854 854 836 840 489,000
1986/09/06 835 845 831 844 450,000
1986/09/05 830 839 830 830 1,146,000
1986/09/04 810 827 810 820 400,000
1986/09/03 800 815 795 810 357,000
1986/09/02 805 810 790 800 169,000
1986/09/01 820 825 810 815 185,000
1986/08/30 830 830 811 815 144,000
1986/08/29 835 838 825 829 372,000
1986/08/28 845 849 835 840 651,000
1986/08/27 851 851 845 845 670,000
1986/08/26 871 873 841 841 999,000
1986/08/25 845 873 840 870 1,378,000
1986/08/23 825 837 815 835 488,000
1986/08/22 780 830 779 810 826,000
1986/08/21 774 788 770 778 591,000
1986/08/20 766 774 766 768 796,000
1986/08/19 765 774 765 766 1,108,000
1986/08/18 770 774 768 770 592,000
1986/08/15 780 780 770 774 604,000
1986/08/14 786 790 775 781 836,000
1986/08/13 786 795 786 786 537,000
1986/08/12 817 818 801 801 454,000
1986/08/11 815 820 815 818 437,000
1986/08/08 815 829 810 815 979,000
1986/08/07 786 815 786 810 697,000
1986/08/06 785 800 785 786 515,000
1986/08/05 781 789 780 781 468,000
1986/08/04 785 790 783 785 448,000
1986/08/02 776 795 776 785 205,000
1986/08/01 780 780 771 772 442,000
1986/07/31 790 790 780 781 379,000
1986/07/30 800 805 795 800 634,000
1986/07/29 815 829 801 805 550,000
1986/07/28 830 840 820 840 440,000
1986/07/26 811 830 810 820 282,000
1986/07/25 795 800 790 791 590,000
1986/07/24 785 797 785 786 670,000
1986/07/23 784 794 781 785 735,000
1986/07/22 775 787 772 785 746,000
1986/07/21 780 785 753 785 500,000
1986/07/19 790 793 780 790 472,000
1986/07/18 801 810 796 799 812,000
1986/07/17 810 812 803 810 550,000
1986/07/16 820 820 810 810 933,000
1986/07/15 820 826 820 820 915,000
1986/07/14 818 831 815 822 1,436,000
1986/07/11 815 825 813 825 1,209,000
1986/07/10 825 830 824 825 682,000
1986/07/09 835 845 824 824 886,000
1986/07/08 853 857 850 851 485,000
1986/07/07 856 865 855 858 449,000
1986/07/05 853 858 853 855 488,000
1986/07/04 868 868 851 853 781,000
1986/07/03 878 883 870 878 634,000
1986/07/02 895 899 883 883 888,000
1986/07/01 902 903 896 900 587,000
1986/06/30 903 908 900 903 155,000
1986/06/28 902 907 900 902 173,000
1986/06/27 895 905 895 902 414,000
1986/06/26 897 908 897 900 325,000
1986/06/25 898 898 893 895 476,000
1986/06/24 897 901 895 898 459,000
1986/06/23 895 908 895 897 343,000
1986/06/21 896 898 887 890 673,000
1986/06/20 910 910 895 896 797,000
1986/06/19 910 912 908 908 766,000
1986/06/18 911 913 910 910 632,000
1986/06/17 913 919 911 913 281,000
1986/06/16 911 919 911 911 133,000
1986/06/13 924 925 911 913 715,000
1986/06/12 920 930 920 925 581,000
1986/06/11 916 925 916 920 652,000
1986/06/10 920 922 915 918 638,000
1986/06/09 920 922 920 922 355,000
1986/06/07 917 920 915 920 200,000
1986/06/06 913 920 912 919 258,000
1986/06/05 925 927 910 923 268,000
1986/06/04 921 940 921 928 122,000
1986/06/03 936 944 920 921 540,000
1986/06/02 955 955 945 946 346,000
1986/05/31 955 955 950 955 517,000
1986/05/30 930 945 915 945 624,000
1986/05/29 920 935 917 920 369,000
1986/05/28 919 925 916 925 404,000
1986/05/27 938 938 918 918 559,000
1986/05/26 948 952 938 938 272,000
1986/05/24 930 938 930 938 208,000
1986/05/23 925 930 912 921 584,000
1986/05/22 914 914 908 910 330,000
1986/05/21 905 915 904 915 408,000
1986/05/20 907 907 903 903 230,000
1986/05/19 906 915 906 910 207,000
1986/05/17 905 906 900 904 239,000
1986/05/16 907 910 905 910 351,000
1986/05/15 911 915 908 910 219,000
1986/05/14 915 925 905 905 695,000
1986/05/13 905 910 895 905 599,000
1986/05/12 910 920 905 919 531,000
1986/05/09 927 940 920 920 1,163,000
1986/05/08 930 935 926 930 984,000
1986/05/07 940 947 931 940 726,000
1986/05/06 960 969 935 950 790,000
1986/05/02 951 973 951 970 792,000
1986/05/01 980 990 955 955 2,387,999
1986/04/30 962 980 960 980 1,532,000
1986/04/28 970 970 962 963 709,000
1986/04/26 975 980 968 970 1,464,000
1986/04/25 952 972 945 970 987,000
1986/04/24 945 954 945 945 466,000
1986/04/23 955 963 940 960 421,000
1986/04/22 950 980 950 958 705,000
1986/04/21 965 985 951 951 1,287,000
1986/04/19 932 964 926 964 791,000
1986/04/18 930 944 925 942 1,158,000
1986/04/17 945 945 931 932 361,000
1986/04/16 935 942 925 935 571,000
1986/04/15 925 930 910 915 572,000
1986/04/14 930 930 918 922 276,000
1986/04/11 919 932 912 927 265,000
1986/04/10 944 944 920 920 403,000
1986/04/09 968 970 945 945 925,000
1986/04/08 948 963 947 958 899,000
1986/04/07 955 955 945 950 377,000
1986/04/05 950 955 942 945 313,000
1986/04/04 929 968 928 955 2,030,000
1986/04/03 920 933 913 929 1,254,000
1986/04/02 875 944 875 910 1,606,000
1986/04/01 910 910 895 905 499,000
1986/03/31 921 929 910 915 506,000
1986/03/29 928 929 910 920 338,000
1986/03/28 920 930 910 920 1,472,000
1986/03/27 879 904 875 890 4,421,999
1986/03/26 875 879 865 879 1,182,000
1986/03/25 863 880 863 870 811,000
1986/03/24 866 870 856 856 837,000
1986/03/22 872 879 863 865 541,000
1986/03/20 870 882 870 871 686,000
1986/03/19 866 869 856 860 729,000
1986/03/18 880 880 855 856 1,378,000
1986/03/17 906 910 882 883 1,309,000
1986/03/15 910 915 905 910 1,286,000
1986/03/14 930 930 910 910 1,754,000
1986/03/13 945 945 920 930 1,842,000
1986/03/12 954 960 940 948 1,197,000
1986/03/11 935 950 934 948 995,000
1986/03/10 936 940 935 935 437,000
1986/03/07 952 952 940 941 2,744,999
1986/03/06 945 949 938 942 735,000
1986/03/05 925 950 925 938 1,055,000
1986/03/04 910 925 910 922 499,000
1986/03/03 905 915 901 901 810,000
1986/03/01 903 909 903 908 498,000
1986/02/28 904 907 900 905 1,053,000
1986/02/27 920 921 900 905 1,433,000
1986/02/26 942 944 930 930 1,070,000
1986/02/25 958 958 943 945 325,000
1986/02/24 937 959 937 948 286,000
1986/02/22 935 940 930 934 392,000
1986/02/21 911 935 911 925 871,000
1986/02/20 925 927 905 910 1,022,000
1986/02/19 960 962 930 930 1,196,000
1986/02/18 966 968 950 960 718,000
1986/02/17 973 979 961 962 670,000
1986/02/15 970 974 963 970 342,000
1986/02/14 974 974 959 974 1,067,000
1986/02/13 956 974 956 973 1,121,000
1986/02/12 975 979 952 952 2,390,999
1986/02/10 1,030 1,030 1,010 1,010 1,297,000
1986/02/07 1,060 1,070 1,050 1,050 568,000
1986/02/06 1,070 1,080 1,050 1,070 864,000
1986/02/05 1,080 1,100 1,070 1,070 728,000
1986/02/04 1,100 1,110 1,080 1,080 378,000
1986/02/03 1,100 1,120 1,100 1,100 362,000
1986/02/01 1,110 1,120 1,100 1,100 258,000
1986/01/31 1,110 1,120 1,100 1,110 458,000
1986/01/30 1,110 1,110 1,090 1,110 615,000
1986/01/29 1,140 1,150 1,110 1,130 1,266,000
1986/01/28 1,140 1,170 1,130 1,130 2,028,000
1986/01/27 1,060 1,110 1,060 1,100 612,000
1986/01/25 1,060 1,080 1,060 1,080 331,000
1986/01/24 1,060 1,080 1,050 1,060 1,210,000
1986/01/23 1,040 1,070 1,040 1,050 1,004,000
1986/01/22 1,020 1,050 1,020 1,040 798,000
1986/01/21 1,040 1,050 1,020 1,020 245,000
1986/01/20 1,080 1,080 1,050 1,060 214,000
1986/01/18 1,080 1,090 1,070 1,090 377,000
1986/01/17 1,080 1,090 1,060 1,080 454,000
1986/01/16 1,030 1,080 1,020 1,080 1,227,000
1986/01/14 978 1,020 978 1,010 1,010,000
1986/01/13 990 999 974 974 1,013,000
1986/01/10 1,010 1,020 995 1,000 1,325,000
1986/01/09 1,040 1,050 1,010 1,010 1,597,000
1986/01/08 1,070 1,080 1,060 1,060 376,000
1986/01/07 1,070 1,070 1,050 1,070 680,000
1986/01/06 1,080 1,090 1,070 1,070 388,000
1986/01/04 1,080 1,090 1,070 1,070 138,000

このページの先頭へ