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 |
|---|---|---|---|---|---|
| 1990/12/28 | 723 | 725 | 711 | 715 | 334,000 |
| 1990/12/27 | 721 | 740 | 715 | 723 | 807,000 |
| 1990/12/26 | 720 | 727 | 716 | 721 | 550,000 |
| 1990/12/25 | 727 | 727 | 713 | 720 | 504,000 |
| 1990/12/21 | 721 | 730 | 716 | 727 | 448,000 |
| 1990/12/20 | 749 | 749 | 725 | 735 | 923,000 |
| 1990/12/19 | 745 | 754 | 734 | 745 | 1,240,000 |
| 1990/12/18 | 737 | 738 | 722 | 735 | 921,000 |
| 1990/12/17 | 739 | 744 | 721 | 734 | 318,000 |
| 1990/12/14 | 739 | 749 | 738 | 748 | 1,985,000 |
| 1990/12/13 | 724 | 759 | 723 | 759 | 897,000 |
| 1990/12/12 | 719 | 725 | 710 | 720 | 757,000 |
| 1990/12/11 | 720 | 725 | 700 | 720 | 822,000 |
| 1990/12/10 | 725 | 733 | 697 | 710 | 1,825,000 |
| 1990/12/07 | 715 | 738 | 702 | 715 | 1,080,000 |
| 1990/12/06 | 696 | 700 | 691 | 696 | 582,000 |
| 1990/12/05 | 699 | 699 | 680 | 686 | 737,000 |
| 1990/12/04 | 714 | 714 | 689 | 689 | 575,000 |
| 1990/12/03 | 728 | 732 | 715 | 715 | 515,000 |
| 1990/11/30 | 690 | 710 | 682 | 708 | 687,000 |
| 1990/11/29 | 725 | 725 | 689 | 720 | 838,000 |
| 1990/11/28 | 740 | 740 | 725 | 725 | 352,000 |
| 1990/11/27 | 750 | 750 | 726 | 741 | 336,000 |
| 1990/11/26 | 757 | 761 | 741 | 750 | 448,000 |
| 1990/11/22 | 715 | 747 | 710 | 747 | 1,018,000 |
| 1990/11/21 | 730 | 733 | 712 | 725 | 601,000 |
| 1990/11/20 | 749 | 750 | 738 | 740 | 393,000 |
| 1990/11/19 | 750 | 760 | 736 | 749 | 688,000 |
| 1990/11/16 | 760 | 760 | 740 | 760 | 410,000 |
| 1990/11/15 | 765 | 772 | 750 | 752 | 453,000 |
| 1990/11/14 | 768 | 780 | 768 | 778 | 364,000 |
| 1990/11/13 | 790 | 790 | 775 | 788 | 379,000 |
| 1990/11/09 | 745 | 751 | 741 | 751 | 421,000 |
| 1990/11/08 | 760 | 768 | 749 | 750 | 759,000 |
| 1990/11/07 | 775 | 775 | 763 | 765 | 439,000 |
| 1990/11/06 | 814 | 814 | 770 | 780 | 392,000 |
| 1990/11/05 | 818 | 818 | 795 | 800 | 285,000 |
| 1990/11/02 | 801 | 811 | 783 | 798 | 504,000 |
| 1990/11/01 | 822 | 825 | 801 | 801 | 599,000 |
| 1990/10/31 | 828 | 840 | 828 | 830 | 812,000 |
| 1990/10/30 | 852 | 858 | 836 | 836 | 846,000 |
| 1990/10/29 | 839 | 862 | 830 | 862 | 1,545,000 |
| 1990/10/26 | 810 | 829 | 810 | 812 | 751,000 |
| 1990/10/25 | 810 | 820 | 807 | 820 | 2,298,000 |
| 1990/10/24 | 830 | 830 | 805 | 807 | 1,120,000 |
| 1990/10/23 | 828 | 843 | 828 | 839 | 1,720,000 |
| 1990/10/22 | 818 | 844 | 818 | 838 | 874,000 |
| 1990/10/19 | 790 | 830 | 790 | 810 | 874,000 |
| 1990/10/18 | 790 | 800 | 790 | 800 | 318,000 |
| 1990/10/17 | 799 | 806 | 786 | 800 | 503,000 |
| 1990/10/16 | 801 | 810 | 781 | 797 | 890,000 |
| 1990/10/15 | 790 | 810 | 787 | 800 | 565,000 |
| 1990/10/12 | 776 | 790 | 765 | 790 | 576,000 |
| 1990/10/11 | 790 | 800 | 786 | 790 | 457,000 |
| 1990/10/09 | 844 | 844 | 806 | 820 | 434,000 |
| 1990/10/08 | 819 | 840 | 819 | 826 | 645,000 |
| 1990/10/05 | 810 | 845 | 800 | 829 | 998,000 |
| 1990/10/04 | 793 | 820 | 790 | 805 | 457,000 |
| 1990/10/03 | 801 | 854 | 801 | 812 | 1,380,000 |
| 1990/10/02 | 771 | 811 | 762 | 811 | 1,149,000 |
| 1990/10/01 | 744 | 754 | 681 | 711 | 1,345,000 |
| 1990/09/28 | 775 | 785 | 711 | 754 | 1,288,000 |
| 1990/09/27 | 780 | 810 | 770 | 785 | 1,091,000 |
| 1990/09/26 | 840 | 840 | 780 | 790 | 827,000 |
| 1990/09/25 | 845 | 850 | 830 | 835 | 579,000 |
| 1990/09/21 | 856 | 866 | 840 | 860 | 729,000 |
| 1990/09/20 | 875 | 885 | 860 | 866 | 427,000 |
| 1990/09/19 | 885 | 895 | 880 | 895 | 516,000 |
| 1990/09/18 | 895 | 909 | 870 | 905 | 942,000 |
| 1990/09/17 | 901 | 909 | 896 | 905 | 556,000 |
| 1990/09/14 | 886 | 920 | 886 | 920 | 1,343,000 |
| 1990/09/13 | 905 | 910 | 890 | 896 | 701,000 |
| 1990/09/12 | 865 | 910 | 862 | 900 | 508,000 |
| 1990/09/11 | 876 | 880 | 865 | 875 | 367,000 |
| 1990/09/10 | 880 | 895 | 860 | 885 | 402,000 |
| 1990/09/07 | 837 | 860 | 835 | 860 | 644,000 |
| 1990/09/06 | 871 | 885 | 835 | 845 | 442,000 |
| 1990/09/05 | 904 | 914 | 846 | 878 | 590,000 |
| 1990/09/04 | 931 | 936 | 920 | 924 | 451,000 |
| 1990/09/03 | 955 | 959 | 931 | 931 | 470,000 |
| 1990/08/31 | 920 | 960 | 920 | 950 | 700,000 |
| 1990/08/30 | 894 | 937 | 880 | 930 | 634,000 |
| 1990/08/29 | 894 | 894 | 880 | 890 | 414,000 |
| 1990/08/28 | 910 | 919 | 880 | 895 | 680,000 |
| 1990/08/27 | 861 | 880 | 860 | 880 | 463,000 |
| 1990/08/24 | 831 | 875 | 831 | 841 | 2,369,000 |
| 1990/08/23 | 885 | 896 | 831 | 841 | 1,376,000 |
| 1990/08/22 | 905 | 906 | 890 | 905 | 1,034,000 |
| 1990/08/21 | 924 | 925 | 915 | 915 | 612,000 |
| 1990/08/20 | 939 | 939 | 912 | 915 | 422,000 |
| 1990/08/17 | 913 | 929 | 911 | 929 | 594,000 |
| 1990/08/16 | 941 | 941 | 930 | 933 | 464,000 |
| 1990/08/15 | 930 | 965 | 920 | 941 | 804,000 |
| 1990/08/14 | 902 | 910 | 882 | 900 | 785,000 |
| 1990/08/13 | 922 | 922 | 901 | 910 | 528,000 |
| 1990/08/10 | 940 | 950 | 921 | 932 | 553,000 |
| 1990/08/09 | 949 | 950 | 921 | 921 | 636,000 |
| 1990/08/08 | 934 | 955 | 933 | 954 | 987,000 |
| 1990/08/07 | 926 | 954 | 921 | 933 | 1,119,000 |
| 1990/08/06 | 960 | 966 | 951 | 966 | 845,000 |
| 1990/08/03 | 999 | 999 | 969 | 975 | 1,725,000 |
| 1990/08/02 | 1,010 | 1,020 | 1,000 | 1,000 | 1,144,000 |
| 1990/08/01 | 1,020 | 1,030 | 1,010 | 1,020 | 904,000 |
| 1990/07/31 | 1,030 | 1,040 | 1,000 | 1,000 | 943,000 |
| 1990/07/30 | 1,040 | 1,050 | 1,030 | 1,030 | 566,000 |
| 1990/07/27 | 1,060 | 1,060 | 1,030 | 1,040 | 882,000 |
| 1990/07/26 | 1,070 | 1,080 | 1,060 | 1,070 | 493,000 |
| 1990/07/25 | 1,080 | 1,090 | 1,060 | 1,070 | 913,000 |
| 1990/07/24 | 1,100 | 1,100 | 1,060 | 1,070 | 802,000 |
| 1990/07/23 | 1,090 | 1,100 | 1,080 | 1,080 | 339,000 |
| 1990/07/20 | 1,090 | 1,100 | 1,080 | 1,090 | 703,000 |
| 1990/07/19 | 1,130 | 1,130 | 1,110 | 1,120 | 511,000 |
| 1990/07/18 | 1,130 | 1,140 | 1,120 | 1,130 | 420,000 |
| 1990/07/17 | 1,150 | 1,150 | 1,120 | 1,130 | 951,000 |
| 1990/07/16 | 1,120 | 1,140 | 1,110 | 1,140 | 1,169,000 |
| 1990/07/13 | 1,120 | 1,120 | 1,090 | 1,110 | 675,000 |
| 1990/07/12 | 1,100 | 1,110 | 1,090 | 1,110 | 478,000 |
| 1990/07/11 | 1,120 | 1,130 | 1,110 | 1,110 | 506,000 |
| 1990/07/10 | 1,120 | 1,130 | 1,110 | 1,120 | 1,247,000 |
| 1990/07/09 | 1,100 | 1,140 | 1,100 | 1,120 | 1,166,000 |
| 1990/07/06 | 1,090 | 1,110 | 1,090 | 1,100 | 607,000 |
| 1990/07/05 | 1,120 | 1,120 | 1,090 | 1,090 | 436,000 |
| 1990/07/04 | 1,120 | 1,130 | 1,100 | 1,120 | 404,000 |
| 1990/07/03 | 1,110 | 1,120 | 1,100 | 1,100 | 414,000 |
| 1990/07/02 | 1,100 | 1,130 | 1,100 | 1,130 | 574,000 |
| 1990/06/29 | 1,110 | 1,120 | 1,100 | 1,110 | 802,000 |
| 1990/06/28 | 1,100 | 1,110 | 1,080 | 1,110 | 751,000 |
| 1990/06/27 | 1,090 | 1,110 | 1,080 | 1,110 | 1,104,000 |
| 1990/06/26 | 1,060 | 1,100 | 1,060 | 1,080 | 595,000 |
| 1990/06/25 | 1,070 | 1,080 | 1,060 | 1,060 | 739,000 |
| 1990/06/22 | 1,100 | 1,110 | 1,090 | 1,090 | 557,000 |
| 1990/06/21 | 1,110 | 1,120 | 1,090 | 1,110 | 1,051,000 |
| 1990/06/20 | 1,090 | 1,110 | 1,090 | 1,090 | 592,000 |
| 1990/06/19 | 1,090 | 1,110 | 1,090 | 1,090 | 570,000 |
| 1990/06/18 | 1,110 | 1,120 | 1,100 | 1,110 | 583,000 |
| 1990/06/15 | 1,110 | 1,120 | 1,110 | 1,120 | 553,000 |
| 1990/06/14 | 1,110 | 1,120 | 1,100 | 1,100 | 806,000 |
| 1990/06/13 | 1,110 | 1,130 | 1,100 | 1,120 | 952,000 |
| 1990/06/12 | 1,110 | 1,130 | 1,110 | 1,110 | 838,000 |
| 1990/06/11 | 1,110 | 1,130 | 1,110 | 1,110 | 492,000 |
| 1990/06/08 | 1,130 | 1,130 | 1,120 | 1,120 | 1,785,000 |
| 1990/06/07 | 1,120 | 1,140 | 1,120 | 1,140 | 1,118,000 |
| 1990/06/06 | 1,130 | 1,140 | 1,110 | 1,110 | 1,573,000 |
| 1990/06/05 | 1,140 | 1,140 | 1,120 | 1,120 | 1,259,000 |
| 1990/06/04 | 1,130 | 1,140 | 1,130 | 1,140 | 737,000 |
| 1990/06/01 | 1,130 | 1,140 | 1,130 | 1,130 | 1,359,000 |
| 1990/05/31 | 1,160 | 1,170 | 1,130 | 1,130 | 1,040,000 |
| 1990/05/30 | 1,170 | 1,180 | 1,150 | 1,150 | 1,069,000 |
| 1990/05/29 | 1,150 | 1,180 | 1,150 | 1,160 | 1,135,000 |
| 1990/05/28 | 1,130 | 1,140 | 1,130 | 1,140 | 625,000 |
| 1990/05/25 | 1,150 | 1,150 | 1,130 | 1,130 | 803,000 |
| 1990/05/24 | 1,150 | 1,160 | 1,130 | 1,140 | 1,014,000 |
| 1990/05/23 | 1,150 | 1,180 | 1,150 | 1,150 | 1,125,000 |
| 1990/05/22 | 1,160 | 1,160 | 1,150 | 1,150 | 896,000 |
| 1990/05/21 | 1,160 | 1,170 | 1,140 | 1,160 | 730,000 |
| 1990/05/18 | 1,180 | 1,190 | 1,150 | 1,160 | 751,000 |
| 1990/05/17 | 1,170 | 1,180 | 1,150 | 1,160 | 945,000 |
| 1990/05/16 | 1,140 | 1,180 | 1,140 | 1,150 | 1,250,000 |
| 1990/05/15 | 1,150 | 1,160 | 1,140 | 1,150 | 1,087,000 |
| 1990/05/14 | 1,190 | 1,190 | 1,140 | 1,150 | 974,000 |
| 1990/05/11 | 1,140 | 1,180 | 1,130 | 1,180 | 1,358,000 |
| 1990/05/10 | 1,130 | 1,140 | 1,130 | 1,140 | 2,435,000 |
| 1990/05/09 | 1,180 | 1,190 | 1,150 | 1,150 | 922,000 |
| 1990/05/08 | 1,180 | 1,220 | 1,180 | 1,180 | 1,029,000 |
| 1990/05/07 | 1,210 | 1,220 | 1,190 | 1,200 | 889,000 |
| 1990/05/02 | 1,180 | 1,200 | 1,180 | 1,190 | 1,712,000 |
| 1990/05/01 | 1,180 | 1,190 | 1,170 | 1,180 | 978,000 |
| 1990/04/27 | 1,220 | 1,230 | 1,170 | 1,190 | 2,060,000 |
| 1990/04/26 | 1,230 | 1,270 | 1,210 | 1,210 | 6,130,000 |
| 1990/04/25 | 1,320 | 1,340 | 1,210 | 1,220 | 27,904,000 |
| 1990/04/24 | 1,080 | 1,300 | 1,080 | 1,300 | 11,032,000 |
| 1990/04/23 | 1,110 | 1,130 | 1,090 | 1,100 | 835,000 |
| 1990/04/20 | 1,120 | 1,130 | 1,110 | 1,110 | 649,000 |
| 1990/04/19 | 1,140 | 1,150 | 1,110 | 1,120 | 877,000 |
| 1990/04/18 | 1,110 | 1,150 | 1,110 | 1,130 | 1,160,000 |
| 1990/04/17 | 1,120 | 1,140 | 1,110 | 1,120 | 701,000 |
| 1990/04/16 | 1,120 | 1,140 | 1,110 | 1,130 | 531,000 |
| 1990/04/13 | 1,140 | 1,160 | 1,140 | 1,160 | 699,000 |
| 1990/04/12 | 1,180 | 1,190 | 1,130 | 1,180 | 1,281,000 |
| 1990/04/11 | 1,170 | 1,200 | 1,160 | 1,180 | 1,848,000 |
| 1990/04/10 | 1,180 | 1,190 | 1,160 | 1,170 | 1,528,000 |
| 1990/04/09 | 1,160 | 1,200 | 1,160 | 1,190 | 2,281,000 |
| 1990/04/06 | 1,140 | 1,180 | 1,130 | 1,160 | 2,370,000 |
| 1990/04/05 | 1,080 | 1,120 | 1,050 | 1,110 | 1,634,000 |
| 1990/04/04 | 1,150 | 1,150 | 1,080 | 1,100 | 1,300,000 |
| 1990/04/03 | 1,060 | 1,140 | 1,030 | 1,130 | 2,716,000 |
| 1990/04/02 | 1,010 | 1,090 | 1,000 | 1,040 | 842,000 |
| 1990/03/30 | 1,150 | 1,150 | 1,120 | 1,120 | 799,000 |
| 1990/03/29 | 1,100 | 1,180 | 1,100 | 1,160 | 2,606,000 |
| 1990/03/28 | 1,050 | 1,090 | 1,050 | 1,090 | 997,000 |
| 1990/03/27 | 1,060 | 1,090 | 1,040 | 1,070 | 1,321,000 |
| 1990/03/27 | 1 -> 1.05 分割 | ||||
| 1990/03/26 | 1,070 | 1,140 | 1,070 | 1,140 | 2,293,000 |
| 1990/03/23 | 1,050 | 1,070 | 1,030 | 1,070 | 1,015,000 |
| 1990/03/22 | 1,010 | 1,050 | 1,010 | 1,030 | 1,148,000 |
| 1990/03/20 | 1,060 | 1,080 | 1,050 | 1,070 | 946,000 |
| 1990/03/19 | 1,110 | 1,130 | 1,050 | 1,080 | 759,000 |
| 1990/03/16 | 1,120 | 1,150 | 1,110 | 1,110 | 668,000 |
| 1990/03/15 | 1,110 | 1,120 | 1,110 | 1,110 | 456,000 |
| 1990/03/14 | 1,110 | 1,140 | 1,110 | 1,120 | 586,000 |
| 1990/03/13 | 1,150 | 1,160 | 1,130 | 1,130 | 568,000 |
| 1990/03/12 | 1,170 | 1,180 | 1,150 | 1,150 | 439,000 |
| 1990/03/09 | 1,180 | 1,200 | 1,170 | 1,180 | 911,000 |
| 1990/03/08 | 1,150 | 1,190 | 1,140 | 1,170 | 566,000 |
| 1990/03/07 | 1,180 | 1,180 | 1,150 | 1,170 | 694,000 |
| 1990/03/06 | 1,190 | 1,210 | 1,170 | 1,170 | 420,000 |
| 1990/03/05 | 1,190 | 1,200 | 1,180 | 1,190 | 500,000 |
| 1990/03/02 | 1,180 | 1,200 | 1,170 | 1,170 | 484,000 |
| 1990/03/01 | 1,180 | 1,200 | 1,160 | 1,170 | 551,000 |
| 1990/02/28 | 1,180 | 1,200 | 1,180 | 1,180 | 1,237,000 |
| 1990/02/27 | 1,150 | 1,170 | 1,120 | 1,170 | 853,000 |
| 1990/02/26 | 1,160 | 1,170 | 1,100 | 1,110 | 741,000 |
| 1990/02/23 | 1,190 | 1,190 | 1,170 | 1,180 | 612,000 |
| 1990/02/22 | 1,200 | 1,210 | 1,170 | 1,180 | 895,000 |
| 1990/02/21 | 1,210 | 1,220 | 1,190 | 1,190 | 679,000 |
| 1990/02/20 | 1,220 | 1,240 | 1,220 | 1,240 | 323,000 |
| 1990/02/19 | 1,240 | 1,240 | 1,220 | 1,240 | 385,000 |
| 1990/02/16 | 1,250 | 1,260 | 1,230 | 1,250 | 1,018,000 |
| 1990/02/15 | 1,230 | 1,260 | 1,230 | 1,250 | 881,000 |
| 1990/02/14 | 1,230 | 1,240 | 1,220 | 1,220 | 536,000 |
| 1990/02/13 | 1,250 | 1,250 | 1,230 | 1,230 | 403,000 |
| 1990/02/09 | 1,240 | 1,240 | 1,230 | 1,230 | 501,000 |
| 1990/02/08 | 1,250 | 1,260 | 1,230 | 1,250 | 623,000 |
| 1990/02/07 | 1,260 | 1,270 | 1,240 | 1,250 | 822,000 |
| 1990/02/06 | 1,270 | 1,280 | 1,260 | 1,260 | 688,000 |
| 1990/02/05 | 1,270 | 1,280 | 1,260 | 1,270 | 504,000 |
| 1990/02/02 | 1,290 | 1,290 | 1,270 | 1,270 | 671,000 |
| 1990/02/01 | 1,280 | 1,290 | 1,280 | 1,290 | 570,000 |
| 1990/01/31 | 1,280 | 1,290 | 1,270 | 1,290 | 137,000 |
| 1990/01/30 | 1,280 | 1,290 | 1,270 | 1,280 | 440,000 |
| 1990/01/29 | 1,290 | 1,290 | 1,270 | 1,280 | 648,000 |
| 1990/01/26 | 1,280 | 1,290 | 1,270 | 1,270 | 663,000 |
| 1990/01/25 | 1,290 | 1,290 | 1,270 | 1,270 | 641,000 |
| 1990/01/24 | 1,290 | 1,300 | 1,260 | 1,270 | 889,000 |
| 1990/01/23 | 1,260 | 1,280 | 1,250 | 1,270 | 727,000 |
| 1990/01/22 | 1,250 | 1,270 | 1,240 | 1,270 | 514,000 |
| 1990/01/19 | 1,250 | 1,260 | 1,240 | 1,260 | 417,000 |
| 1990/01/18 | 1,260 | 1,270 | 1,250 | 1,260 | 586,000 |
| 1990/01/17 | 1,260 | 1,270 | 1,250 | 1,250 | 595,000 |
| 1990/01/16 | 1,270 | 1,270 | 1,250 | 1,250 | 807,000 |
| 1990/01/12 | 1,290 | 1,300 | 1,280 | 1,280 | 687,000 |
| 1990/01/11 | 1,300 | 1,310 | 1,280 | 1,300 | 846,000 |
| 1990/01/10 | 1,300 | 1,310 | 1,280 | 1,300 | 836,000 |
| 1990/01/09 | 1,300 | 1,310 | 1,290 | 1,310 | 945,000 |
| 1990/01/08 | 1,310 | 1,320 | 1,290 | 1,300 | 956,000 |
| 1990/01/05 | 1,320 | 1,340 | 1,290 | 1,290 | 2,576,000 |
| 1990/01/04 | 1,290 | 1,330 | 1,280 | 1,330 | 1,906,000 |