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 |
|---|---|---|---|---|---|
| 1991/12/30 | 623 | 644 | 622 | 640 | 239,000 |
| 1991/12/27 | 640 | 643 | 625 | 630 | 451,000 |
| 1991/12/26 | 630 | 643 | 621 | 630 | 653,000 |
| 1991/12/25 | 606 | 630 | 598 | 628 | 684,000 |
| 1991/12/24 | 612 | 612 | 584 | 598 | 436,000 |
| 1991/12/20 | 585 | 599 | 584 | 584 | 220,000 |
| 1991/12/19 | 592 | 599 | 585 | 585 | 367,000 |
| 1991/12/18 | 600 | 608 | 590 | 608 | 286,000 |
| 1991/12/17 | 605 | 620 | 603 | 608 | 244,000 |
| 1991/12/16 | 605 | 615 | 590 | 615 | 214,000 |
| 1991/12/13 | 617 | 617 | 600 | 615 | 1,758,000 |
| 1991/12/12 | 585 | 597 | 584 | 587 | 690,000 |
| 1991/12/11 | 580 | 585 | 575 | 584 | 901,000 |
| 1991/12/10 | 592 | 594 | 580 | 594 | 523,000 |
| 1991/12/09 | 607 | 610 | 598 | 602 | 252,000 |
| 1991/12/06 | 618 | 628 | 606 | 617 | 408,000 |
| 1991/12/05 | 619 | 627 | 610 | 618 | 313,000 |
| 1991/12/04 | 610 | 629 | 610 | 621 | 663,000 |
| 1991/12/03 | 605 | 635 | 595 | 618 | 650,000 |
| 1991/12/02 | 603 | 604 | 590 | 595 | 392,000 |
| 1991/11/29 | 601 | 610 | 596 | 604 | 264,000 |
| 1991/11/28 | 607 | 610 | 591 | 591 | 764,000 |
| 1991/11/27 | 605 | 619 | 595 | 597 | 277,000 |
| 1991/11/26 | 590 | 614 | 587 | 595 | 662,000 |
| 1991/11/25 | 586 | 594 | 580 | 590 | 893,000 |
| 1991/11/22 | 608 | 610 | 600 | 600 | 555,000 |
| 1991/11/21 | 615 | 615 | 600 | 605 | 993,000 |
| 1991/11/20 | 605 | 618 | 603 | 605 | 639,000 |
| 1991/11/19 | 626 | 630 | 611 | 611 | 1,013,000 |
| 1991/11/18 | 621 | 631 | 611 | 616 | 403,000 |
| 1991/11/15 | 641 | 643 | 621 | 639 | 620,000 |
| 1991/11/14 | 654 | 660 | 641 | 641 | 405,000 |
| 1991/11/13 | 662 | 670 | 660 | 660 | 385,000 |
| 1991/11/12 | 650 | 660 | 650 | 660 | 241,000 |
| 1991/11/11 | 653 | 660 | 642 | 650 | 155,000 |
| 1991/11/08 | 658 | 660 | 650 | 660 | 560,000 |
| 1991/11/07 | 660 | 670 | 655 | 655 | 359,000 |
| 1991/11/06 | 664 | 664 | 656 | 656 | 246,000 |
| 1991/11/05 | 663 | 667 | 656 | 660 | 235,000 |
| 1991/11/01 | 664 | 664 | 656 | 656 | 522,000 |
| 1991/10/31 | 661 | 673 | 661 | 670 | 579,000 |
| 1991/10/30 | 670 | 670 | 658 | 661 | 284,000 |
| 1991/10/29 | 669 | 674 | 667 | 674 | 364,000 |
| 1991/10/28 | 667 | 667 | 659 | 661 | 301,000 |
| 1991/10/25 | 665 | 667 | 661 | 667 | 530,000 |
| 1991/10/24 | 667 | 670 | 660 | 665 | 786,000 |
| 1991/10/23 | 656 | 673 | 654 | 667 | 565,000 |
| 1991/10/22 | 670 | 675 | 654 | 655 | 602,000 |
| 1991/10/21 | 676 | 676 | 662 | 670 | 479,000 |
| 1991/10/18 | 659 | 670 | 645 | 670 | 721,000 |
| 1991/10/17 | 644 | 650 | 639 | 639 | 1,232,000 |
| 1991/10/16 | 666 | 667 | 643 | 643 | 764,000 |
| 1991/10/15 | 680 | 680 | 658 | 665 | 369,000 |
| 1991/10/14 | 662 | 669 | 660 | 660 | 320,000 |
| 1991/10/11 | 677 | 680 | 661 | 662 | 452,000 |
| 1991/10/09 | 690 | 700 | 674 | 697 | 757,000 |
| 1991/10/08 | 680 | 690 | 670 | 680 | 345,000 |
| 1991/10/07 | 707 | 708 | 680 | 689 | 261,000 |
| 1991/10/04 | 713 | 718 | 695 | 707 | 614,000 |
| 1991/10/03 | 722 | 735 | 717 | 733 | 1,354,000 |
| 1991/10/02 | 703 | 725 | 697 | 725 | 2,340,000 |
| 1991/10/01 | 688 | 710 | 682 | 703 | 864,000 |
| 1991/09/30 | 700 | 700 | 678 | 680 | 279,000 |
| 1991/09/27 | 689 | 700 | 688 | 700 | 820,000 |
| 1991/09/26 | 675 | 695 | 675 | 690 | 902,000 |
| 1991/09/25 | 665 | 669 | 656 | 663 | 298,000 |
| 1991/09/24 | 650 | 650 | 635 | 641 | 560,000 |
| 1991/09/20 | 640 | 645 | 635 | 635 | 706,000 |
| 1991/09/19 | 628 | 643 | 628 | 634 | 629,000 |
| 1991/09/18 | 642 | 645 | 620 | 621 | 871,000 |
| 1991/09/17 | 638 | 644 | 635 | 644 | 514,000 |
| 1991/09/13 | 623 | 630 | 622 | 628 | 2,476,000 |
| 1991/09/12 | 630 | 633 | 621 | 621 | 405,000 |
| 1991/09/11 | 635 | 639 | 630 | 630 | 282,000 |
| 1991/09/10 | 637 | 644 | 635 | 635 | 354,000 |
| 1991/09/09 | 646 | 646 | 636 | 636 | 284,000 |
| 1991/09/06 | 634 | 650 | 626 | 636 | 585,000 |
| 1991/09/05 | 630 | 635 | 626 | 626 | 274,000 |
| 1991/09/04 | 624 | 640 | 620 | 630 | 554,000 |
| 1991/09/03 | 648 | 648 | 633 | 634 | 367,000 |
| 1991/09/02 | 620 | 639 | 612 | 632 | 255,000 |
| 1991/08/30 | 630 | 634 | 623 | 634 | 278,000 |
| 1991/08/29 | 615 | 623 | 615 | 623 | 130,000 |
| 1991/08/28 | 614 | 620 | 603 | 605 | 342,000 |
| 1991/08/27 | 605 | 617 | 601 | 614 | 470,000 |
| 1991/08/26 | 630 | 630 | 605 | 605 | 518,000 |
| 1991/08/23 | 635 | 635 | 610 | 610 | 328,000 |
| 1991/08/22 | 659 | 659 | 635 | 636 | 594,000 |
| 1991/08/21 | 625 | 645 | 625 | 625 | 500,000 |
| 1991/08/20 | 601 | 631 | 600 | 619 | 428,000 |
| 1991/08/19 | 648 | 649 | 599 | 599 | 712,000 |
| 1991/08/16 | 655 | 660 | 648 | 648 | 556,000 |
| 1991/08/15 | 665 | 675 | 658 | 658 | 338,000 |
| 1991/08/14 | 666 | 680 | 661 | 680 | 478,000 |
| 1991/08/13 | 671 | 681 | 666 | 666 | 424,000 |
| 1991/08/12 | 691 | 695 | 671 | 671 | 632,000 |
| 1991/08/09 | 690 | 694 | 688 | 690 | 418,000 |
| 1991/08/08 | 704 | 704 | 695 | 695 | 301,000 |
| 1991/08/07 | 705 | 705 | 695 | 703 | 214,000 |
| 1991/08/06 | 710 | 710 | 695 | 695 | 178,000 |
| 1991/08/05 | 713 | 716 | 705 | 705 | 166,000 |
| 1991/08/02 | 715 | 715 | 701 | 712 | 257,000 |
| 1991/08/01 | 727 | 727 | 705 | 715 | 218,000 |
| 1991/07/31 | 730 | 733 | 717 | 730 | 1,237,000 |
| 1991/07/30 | 727 | 732 | 724 | 729 | 475,000 |
| 1991/07/29 | 730 | 730 | 717 | 717 | 468,000 |
| 1991/07/26 | 715 | 725 | 700 | 717 | 969,000 |
| 1991/07/25 | 718 | 719 | 705 | 716 | 769,000 |
| 1991/07/24 | 690 | 705 | 690 | 701 | 601,000 |
| 1991/07/23 | 708 | 708 | 683 | 683 | 708,000 |
| 1991/07/22 | 697 | 710 | 688 | 700 | 383,000 |
| 1991/07/19 | 714 | 715 | 697 | 697 | 419,000 |
| 1991/07/18 | 710 | 710 | 675 | 704 | 415,000 |
| 1991/07/17 | 708 | 711 | 705 | 708 | 406,000 |
| 1991/07/16 | 721 | 725 | 708 | 708 | 642,000 |
| 1991/07/15 | 712 | 722 | 712 | 716 | 369,000 |
| 1991/07/12 | 711 | 717 | 705 | 710 | 371,000 |
| 1991/07/11 | 703 | 717 | 697 | 717 | 1,173,000 |
| 1991/07/10 | 689 | 715 | 677 | 705 | 821,000 |
| 1991/07/09 | 670 | 690 | 655 | 673 | 782,000 |
| 1991/07/08 | 685 | 700 | 670 | 670 | 484,000 |
| 1991/07/05 | 686 | 696 | 677 | 677 | 368,000 |
| 1991/07/04 | 675 | 700 | 670 | 685 | 282,000 |
| 1991/07/03 | 690 | 695 | 669 | 680 | 1,016,000 |
| 1991/07/02 | 696 | 708 | 696 | 700 | 989,000 |
| 1991/07/01 | 694 | 700 | 690 | 696 | 874,000 |
| 1991/06/28 | 690 | 699 | 681 | 684 | 659,000 |
| 1991/06/27 | 691 | 699 | 681 | 681 | 497,000 |
| 1991/06/26 | 705 | 710 | 699 | 699 | 403,000 |
| 1991/06/25 | 691 | 706 | 690 | 705 | 638,000 |
| 1991/06/24 | 701 | 708 | 691 | 699 | 391,000 |
| 1991/06/21 | 712 | 714 | 703 | 710 | 534,000 |
| 1991/06/20 | 715 | 715 | 705 | 712 | 342,000 |
| 1991/06/19 | 720 | 724 | 701 | 716 | 583,000 |
| 1991/06/18 | 722 | 729 | 721 | 725 | 358,000 |
| 1991/06/17 | 727 | 728 | 722 | 722 | 465,000 |
| 1991/06/14 | 739 | 739 | 729 | 737 | 2,807,000 |
| 1991/06/13 | 720 | 737 | 720 | 737 | 447,000 |
| 1991/06/12 | 730 | 735 | 720 | 720 | 601,000 |
| 1991/06/11 | 730 | 737 | 723 | 730 | 464,000 |
| 1991/06/10 | 735 | 738 | 721 | 730 | 234,000 |
| 1991/06/07 | 747 | 755 | 740 | 741 | 344,000 |
| 1991/06/06 | 759 | 759 | 741 | 747 | 303,000 |
| 1991/06/05 | 751 | 760 | 749 | 749 | 175,000 |
| 1991/06/04 | 768 | 769 | 746 | 760 | 322,000 |
| 1991/06/03 | 771 | 774 | 765 | 770 | 364,000 |
| 1991/05/31 | 765 | 774 | 761 | 765 | 412,000 |
| 1991/05/30 | 750 | 760 | 747 | 760 | 311,000 |
| 1991/05/29 | 740 | 750 | 735 | 747 | 445,000 |
| 1991/05/28 | 743 | 745 | 733 | 733 | 298,000 |
| 1991/05/27 | 750 | 750 | 740 | 743 | 297,000 |
| 1991/05/24 | 740 | 747 | 736 | 740 | 291,000 |
| 1991/05/23 | 753 | 753 | 727 | 739 | 322,000 |
| 1991/05/22 | 745 | 745 | 720 | 735 | 653,000 |
| 1991/05/21 | 730 | 747 | 726 | 740 | 352,000 |
| 1991/05/20 | 742 | 745 | 723 | 730 | 418,000 |
| 1991/05/17 | 760 | 760 | 740 | 742 | 496,000 |
| 1991/05/16 | 755 | 764 | 744 | 754 | 783,000 |
| 1991/05/15 | 774 | 774 | 756 | 764 | 678,000 |
| 1991/05/14 | 779 | 780 | 773 | 774 | 362,000 |
| 1991/05/13 | 780 | 784 | 767 | 779 | 363,000 |
| 1991/05/10 | 789 | 790 | 773 | 784 | 448,000 |
| 1991/05/09 | 779 | 787 | 770 | 779 | 777,000 |
| 1991/05/08 | 790 | 792 | 768 | 778 | 674,000 |
| 1991/05/07 | 795 | 798 | 782 | 788 | 545,000 |
| 1991/05/02 | 770 | 790 | 770 | 789 | 536,000 |
| 1991/05/01 | 771 | 774 | 763 | 770 | 643,000 |
| 1991/04/30 | 761 | 767 | 756 | 763 | 776,000 |
| 1991/04/26 | 763 | 768 | 756 | 760 | 662,000 |
| 1991/04/25 | 775 | 777 | 751 | 753 | 1,191,000 |
| 1991/04/24 | 777 | 777 | 773 | 775 | 757,000 |
| 1991/04/23 | 773 | 780 | 770 | 777 | 1,106,000 |
| 1991/04/22 | 787 | 790 | 771 | 773 | 641,000 |
| 1991/04/19 | 786 | 791 | 782 | 782 | 1,008,000 |
| 1991/04/18 | 795 | 800 | 780 | 796 | 2,111,000 |
| 1991/04/17 | 773 | 795 | 770 | 785 | 1,719,000 |
| 1991/04/16 | 780 | 782 | 768 | 773 | 1,057,000 |
| 1991/04/15 | 785 | 798 | 783 | 783 | 1,148,000 |
| 1991/04/12 | 803 | 805 | 791 | 793 | 349,000 |
| 1991/04/11 | 790 | 808 | 781 | 808 | 597,000 |
| 1991/04/10 | 783 | 788 | 778 | 780 | 619,000 |
| 1991/04/09 | 802 | 803 | 786 | 793 | 467,000 |
| 1991/04/08 | 799 | 808 | 795 | 803 | 613,000 |
| 1991/04/05 | 817 | 817 | 795 | 795 | 658,000 |
| 1991/04/04 | 798 | 820 | 798 | 820 | 1,790,000 |
| 1991/04/03 | 799 | 800 | 790 | 798 | 407,000 |
| 1991/04/02 | 760 | 790 | 760 | 789 | 890,000 |
| 1991/04/01 | 770 | 778 | 760 | 762 | 465,000 |
| 1991/03/29 | 766 | 783 | 760 | 780 | 951,000 |
| 1991/03/28 | 751 | 768 | 751 | 756 | 962,000 |
| 1991/03/27 | 783 | 784 | 751 | 757 | 1,094,000 |
| 1991/03/26 | 799 | 799 | 770 | 778 | 743,000 |
| 1991/03/25 | 795 | 802 | 790 | 802 | 822,000 |
| 1991/03/22 | 800 | 805 | 791 | 795 | 753,000 |
| 1991/03/20 | 800 | 809 | 790 | 790 | 1,197,000 |
| 1991/03/19 | 816 | 820 | 810 | 817 | 1,339,000 |
| 1991/03/18 | 820 | 834 | 817 | 817 | 1,408,000 |
| 1991/03/15 | 804 | 828 | 804 | 812 | 1,018,000 |
| 1991/03/14 | 806 | 814 | 805 | 810 | 620,000 |
| 1991/03/13 | 810 | 820 | 807 | 812 | 554,000 |
| 1991/03/12 | 812 | 829 | 808 | 829 | 865,000 |
| 1991/03/11 | 829 | 829 | 824 | 825 | 433,000 |
| 1991/03/08 | 834 | 834 | 810 | 829 | 1,833,000 |
| 1991/03/07 | 837 | 838 | 815 | 824 | 1,054,000 |
| 1991/03/06 | 831 | 841 | 820 | 840 | 2,862,000 |
| 1991/03/05 | 793 | 830 | 792 | 825 | 1,287,000 |
| 1991/03/04 | 790 | 803 | 788 | 793 | 845,000 |
| 1991/03/01 | 803 | 811 | 791 | 791 | 824,000 |
| 1991/02/28 | 826 | 827 | 811 | 822 | 1,435,000 |
| 1991/02/27 | 812 | 824 | 811 | 820 | 659,000 |
| 1991/02/26 | 832 | 842 | 826 | 827 | 1,842,000 |
| 1991/02/25 | 802 | 828 | 794 | 828 | 1,175,000 |
| 1991/02/22 | 810 | 825 | 801 | 810 | 1,103,000 |
| 1991/02/21 | 810 | 820 | 810 | 820 | 928,000 |
| 1991/02/20 | 829 | 835 | 812 | 830 | 1,413,000 |
| 1991/02/19 | 849 | 849 | 830 | 839 | 2,241,000 |
| 1991/02/18 | 842 | 855 | 835 | 850 | 3,138,000 |
| 1991/02/15 | 772 | 810 | 771 | 810 | 4,809,000 |
| 1991/02/14 | 770 | 794 | 770 | 776 | 2,133,000 |
| 1991/02/13 | 748 | 759 | 746 | 754 | 1,352,000 |
| 1991/02/12 | 735 | 748 | 735 | 748 | 1,716,000 |
| 1991/02/08 | 705 | 719 | 703 | 715 | 1,214,000 |
| 1991/02/07 | 716 | 723 | 697 | 700 | 849,000 |
| 1991/02/06 | 716 | 717 | 710 | 714 | 672,000 |
| 1991/02/05 | 696 | 710 | 690 | 710 | 531,000 |
| 1991/02/04 | 691 | 691 | 681 | 690 | 162,000 |
| 1991/02/01 | 680 | 685 | 671 | 671 | 525,000 |
| 1991/01/31 | 692 | 693 | 682 | 685 | 645,000 |
| 1991/01/30 | 691 | 695 | 682 | 682 | 602,000 |
| 1991/01/29 | 700 | 700 | 691 | 693 | 139,000 |
| 1991/01/28 | 699 | 703 | 692 | 699 | 375,000 |
| 1991/01/25 | 703 | 713 | 699 | 709 | 1,026,000 |
| 1991/01/24 | 705 | 705 | 690 | 693 | 542,000 |
| 1991/01/23 | 703 | 705 | 691 | 700 | 583,000 |
| 1991/01/22 | 705 | 709 | 695 | 706 | 374,000 |
| 1991/01/21 | 702 | 719 | 700 | 700 | 582,000 |
| 1991/01/18 | 738 | 740 | 700 | 711 | 1,264,000 |
| 1991/01/17 | 694 | 725 | 680 | 722 | 969,000 |
| 1991/01/16 | 695 | 700 | 694 | 694 | 470,000 |
| 1991/01/14 | 710 | 710 | 702 | 703 | 212,000 |
| 1991/01/11 | 710 | 719 | 705 | 716 | 353,000 |
| 1991/01/10 | 699 | 710 | 699 | 710 | 656,000 |
| 1991/01/09 | 709 | 710 | 701 | 701 | 469,000 |
| 1991/01/08 | 707 | 714 | 696 | 714 | 643,000 |
| 1991/01/07 | 710 | 718 | 703 | 707 | 286,000 |
| 1991/01/04 | 715 | 720 | 700 | 710 | 277,000 |