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 |
---|---|---|---|---|---|
1992/12/30 | 606 | 607 | 600 | 607 | 461,000 |
1992/12/29 | 602 | 608 | 600 | 605 | 532,000 |
1992/12/28 | 616 | 616 | 602 | 603 | 541,000 |
1992/12/25 | 623 | 625 | 616 | 616 | 1,637,000 |
1992/12/24 | 618 | 622 | 615 | 619 | 821,000 |
1992/12/22 | 624 | 626 | 620 | 624 | 1,138,000 |
1992/12/21 | 625 | 627 | 619 | 625 | 1,701,000 |
1992/12/18 | 610 | 618 | 608 | 615 | 2,084,000 |
1992/12/17 | 595 | 609 | 595 | 609 | 1,555,000 |
1992/12/16 | 600 | 615 | 596 | 605 | 1,750,000 |
1992/12/15 | 590 | 602 | 590 | 602 | 709,000 |
1992/12/14 | 587 | 595 | 587 | 594 | 481,000 |
1992/12/11 | 613 | 613 | 592 | 594 | 3,243,000 |
1992/12/10 | 605 | 619 | 603 | 610 | 3,857,000 |
1992/12/09 | 608 | 612 | 600 | 600 | 1,620,000 |
1992/12/08 | 590 | 598 | 587 | 598 | 1,525,000 |
1992/12/07 | 594 | 594 | 585 | 585 | 681,000 |
1992/12/04 | 595 | 595 | 588 | 592 | 646,000 |
1992/12/03 | 597 | 602 | 594 | 596 | 1,100,000 |
1992/12/02 | 590 | 599 | 588 | 599 | 979,000 |
1992/12/01 | 599 | 604 | 590 | 594 | 1,360,000 |
1992/11/30 | 595 | 595 | 585 | 594 | 812,000 |
1992/11/27 | 595 | 598 | 589 | 594 | 1,559,000 |
1992/11/26 | 589 | 604 | 582 | 592 | 2,962,000 |
1992/11/25 | 586 | 594 | 578 | 594 | 1,722,000 |
1992/11/24 | 583 | 592 | 577 | 577 | 1,727,000 |
1992/11/20 | 566 | 584 | 560 | 576 | 1,079,000 |
1992/11/19 | 578 | 580 | 558 | 561 | 1,907,000 |
1992/11/18 | 517 | 570 | 517 | 560 | 2,257,000 |
1992/11/17 | 513 | 521 | 511 | 513 | 1,101,000 |
1992/11/16 | 521 | 521 | 513 | 514 | 460,000 |
1992/11/13 | 535 | 535 | 521 | 521 | 2,145,000 |
1992/11/12 | 544 | 545 | 528 | 535 | 827,000 |
1992/11/11 | 555 | 560 | 540 | 547 | 728,000 |
1992/11/10 | 565 | 567 | 555 | 563 | 792,000 |
1992/11/09 | 567 | 570 | 565 | 565 | 495,000 |
1992/11/06 | 579 | 585 | 576 | 577 | 504,000 |
1992/11/05 | 572 | 584 | 572 | 576 | 384,000 |
1992/11/04 | 575 | 589 | 573 | 589 | 368,000 |
1992/11/02 | 571 | 574 | 565 | 568 | 404,000 |
1992/10/30 | 587 | 587 | 570 | 576 | 442,000 |
1992/10/29 | 585 | 589 | 580 | 580 | 175,000 |
1992/10/28 | 590 | 600 | 585 | 587 | 448,000 |
1992/10/27 | 604 | 612 | 591 | 596 | 868,000 |
1992/10/26 | 585 | 597 | 585 | 596 | 514,000 |
1992/10/23 | 591 | 592 | 577 | 588 | 509,000 |
1992/10/22 | 588 | 598 | 588 | 590 | 1,111,000 |
1992/10/21 | 588 | 597 | 576 | 584 | 802,000 |
1992/10/20 | 593 | 593 | 570 | 588 | 724,000 |
1992/10/19 | 590 | 596 | 570 | 573 | 432,000 |
1992/10/16 | 605 | 610 | 580 | 599 | 705,000 |
1992/10/15 | 600 | 615 | 599 | 615 | 586,000 |
1992/10/14 | 624 | 626 | 606 | 606 | 1,653,000 |
1992/10/13 | 605 | 618 | 601 | 615 | 918,000 |
1992/10/12 | 595 | 605 | 594 | 604 | 508,000 |
1992/10/09 | 595 | 600 | 591 | 594 | 1,832,000 |
1992/10/08 | 590 | 604 | 590 | 598 | 1,607,000 |
1992/10/07 | 570 | 608 | 570 | 595 | 1,704,000 |
1992/10/06 | 553 | 570 | 552 | 570 | 1,512,000 |
1992/10/05 | 563 | 570 | 560 | 563 | 968,000 |
1992/10/02 | 581 | 589 | 575 | 580 | 903,000 |
1992/10/01 | 596 | 604 | 572 | 580 | 1,169,000 |
1992/09/30 | 608 | 614 | 596 | 596 | 1,398,000 |
1992/09/29 | 623 | 625 | 594 | 598 | 1,205,000 |
1992/09/28 | 644 | 645 | 628 | 628 | 691,000 |
1992/09/25 | 636 | 649 | 630 | 644 | 1,561,000 |
1992/09/24 | 647 | 650 | 633 | 635 | 830,000 |
1992/09/22 | 630 | 650 | 630 | 645 | 1,114,000 |
1992/09/21 | 640 | 650 | 640 | 640 | 789,000 |
1992/09/18 | 642 | 650 | 621 | 645 | 2,213,000 |
1992/09/17 | 651 | 664 | 645 | 651 | 1,509,000 |
1992/09/16 | 660 | 665 | 651 | 658 | 1,449,000 |
1992/09/14 | 661 | 674 | 656 | 669 | 1,473,000 |
1992/09/11 | 669 | 677 | 651 | 651 | 2,853,000 |
1992/09/10 | 682 | 696 | 672 | 679 | 2,689,000 |
1992/09/09 | 667 | 684 | 662 | 682 | 2,560,000 |
1992/09/08 | 687 | 698 | 667 | 676 | 3,316,000 |
1992/09/07 | 685 | 701 | 681 | 687 | 2,555,000 |
1992/09/04 | 715 | 724 | 682 | 685 | 9,063,000 |
1992/09/03 | 652 | 708 | 645 | 707 | 11,855,000 |
1992/09/02 | 662 | 669 | 642 | 647 | 3,064,000 |
1992/09/01 | 675 | 682 | 665 | 672 | 3,671,000 |
1992/08/31 | 679 | 695 | 670 | 675 | 5,327,000 |
1992/08/28 | 672 | 728 | 668 | 689 | 17,005,000 |
1992/08/27 | 630 | 690 | 625 | 682 | 13,880,000 |
1992/08/26 | 585 | 605 | 582 | 590 | 3,946,000 |
1992/08/25 | 565 | 618 | 565 | 590 | 5,845,000 |
1992/08/24 | 565 | 591 | 556 | 585 | 3,815,000 |
1992/08/21 | 541 | 565 | 541 | 557 | 2,543,000 |
1992/08/20 | 512 | 550 | 512 | 540 | 1,230,000 |
1992/08/19 | 505 | 520 | 499 | 515 | 818,000 |
1992/08/18 | 520 | 524 | 505 | 505 | 1,055,000 |
1992/08/17 | 520 | 525 | 517 | 520 | 1,362,000 |
1992/08/14 | 500 | 516 | 500 | 510 | 1,799,000 |
1992/08/13 | 497 | 513 | 494 | 505 | 1,089,000 |
1992/08/12 | 494 | 499 | 486 | 492 | 954,000 |
1992/08/11 | 512 | 520 | 499 | 500 | 950,000 |
1992/08/10 | 502 | 516 | 501 | 508 | 863,000 |
1992/08/07 | 537 | 540 | 525 | 526 | 1,011,000 |
1992/08/06 | 550 | 554 | 544 | 544 | 860,000 |
1992/08/05 | 541 | 553 | 541 | 548 | 1,216,000 |
1992/08/04 | 535 | 550 | 531 | 542 | 923,000 |
1992/08/03 | 543 | 548 | 538 | 545 | 489,000 |
1992/07/31 | 531 | 547 | 531 | 538 | 895,000 |
1992/07/30 | 533 | 535 | 520 | 530 | 989,000 |
1992/07/29 | 540 | 542 | 516 | 517 | 780,000 |
1992/07/28 | 523 | 540 | 523 | 530 | 937,000 |
1992/07/27 | 550 | 554 | 530 | 531 | 1,963,000 |
1992/07/24 | 522 | 540 | 520 | 530 | 1,029,000 |
1992/07/23 | 506 | 550 | 505 | 542 | 1,102,000 |
1992/07/22 | 525 | 525 | 501 | 516 | 2,429,000 |
1992/07/21 | 511 | 530 | 510 | 525 | 1,094,000 |
1992/07/20 | 531 | 535 | 507 | 508 | 1,087,000 |
1992/07/17 | 559 | 560 | 551 | 551 | 1,178,000 |
1992/07/16 | 563 | 568 | 555 | 560 | 774,000 |
1992/07/15 | 571 | 578 | 568 | 568 | 1,153,000 |
1992/07/14 | 574 | 581 | 570 | 573 | 1,512,000 |
1992/07/13 | 575 | 583 | 570 | 582 | 4,030,000 |
1992/07/10 | 584 | 585 | 570 | 573 | 4,686,000 |
1992/07/09 | 569 | 585 | 566 | 576 | 6,745,000 |
1992/07/08 | 550 | 566 | 545 | 566 | 1,289,000 |
1992/07/07 | 555 | 561 | 548 | 553 | 1,247,000 |
1992/07/06 | 563 | 568 | 555 | 555 | 1,809,000 |
1992/07/03 | 569 | 580 | 560 | 563 | 7,077,000 |
1992/07/02 | 545 | 571 | 536 | 569 | 9,592,000 |
1992/07/01 | 509 | 540 | 508 | 540 | 2,246,000 |
1992/06/30 | 505 | 514 | 501 | 505 | 1,028,000 |
1992/06/29 | 500 | 505 | 498 | 501 | 547,000 |
1992/06/26 | 519 | 519 | 499 | 501 | 1,265,000 |
1992/06/25 | 513 | 521 | 503 | 519 | 1,136,000 |
1992/06/24 | 510 | 513 | 500 | 503 | 768,000 |
1992/06/23 | 498 | 509 | 495 | 509 | 1,236,000 |
1992/06/22 | 515 | 515 | 493 | 500 | 890,000 |
1992/06/19 | 495 | 508 | 491 | 508 | 1,080,000 |
1992/06/18 | 487 | 504 | 473 | 480 | 1,286,000 |
1992/06/17 | 510 | 514 | 490 | 490 | 1,386,000 |
1992/06/16 | 517 | 527 | 510 | 510 | 1,424,000 |
1992/06/15 | 531 | 532 | 515 | 515 | 1,002,000 |
1992/06/12 | 547 | 549 | 536 | 540 | 3,364,000 |
1992/06/11 | 535 | 550 | 535 | 545 | 3,369,000 |
1992/06/10 | 534 | 541 | 529 | 540 | 3,803,000 |
1992/06/09 | 522 | 537 | 518 | 533 | 1,793,000 |
1992/06/08 | 529 | 529 | 516 | 520 | 889,000 |
1992/06/05 | 527 | 528 | 522 | 525 | 1,191,000 |
1992/06/04 | 530 | 532 | 521 | 525 | 1,393,000 |
1992/06/03 | 521 | 535 | 521 | 529 | 2,666,000 |
1992/06/02 | 521 | 528 | 518 | 521 | 1,944,000 |
1992/06/01 | 525 | 530 | 515 | 515 | 1,070,000 |
1992/05/29 | 526 | 534 | 523 | 529 | 6,957,000 |
1992/05/28 | 500 | 526 | 500 | 526 | 4,547,000 |
1992/05/27 | 505 | 508 | 496 | 499 | 1,537,000 |
1992/05/26 | 503 | 510 | 500 | 501 | 1,609,000 |
1992/05/25 | 495 | 505 | 495 | 504 | 589,000 |
1992/05/22 | 500 | 503 | 485 | 490 | 884,000 |
1992/05/21 | 494 | 510 | 494 | 500 | 1,498,000 |
1992/05/20 | 510 | 510 | 494 | 499 | 1,618,000 |
1992/05/19 | 515 | 519 | 504 | 505 | 2,492,000 |
1992/05/18 | 485 | 506 | 480 | 505 | 2,124,000 |
1992/05/15 | 480 | 490 | 463 | 470 | 789,000 |
1992/05/14 | 488 | 498 | 488 | 490 | 2,102,000 |
1992/05/13 | 460 | 493 | 455 | 493 | 1,962,000 |
1992/05/12 | 470 | 473 | 457 | 457 | 957,000 |
1992/05/11 | 464 | 470 | 461 | 467 | 456,000 |
1992/05/08 | 468 | 474 | 453 | 455 | 712,000 |
1992/05/07 | 450 | 468 | 445 | 468 | 963,000 |
1992/05/06 | 447 | 447 | 440 | 446 | 1,092,000 |
1992/05/01 | 437 | 446 | 435 | 442 | 290,000 |
1992/04/30 | 452 | 455 | 445 | 446 | 498,000 |
1992/04/28 | 458 | 458 | 445 | 450 | 481,000 |
1992/04/27 | 452 | 457 | 442 | 456 | 400,000 |
1992/04/24 | 455 | 455 | 437 | 453 | 686,000 |
1992/04/23 | 435 | 459 | 425 | 450 | 641,000 |
1992/04/22 | 424 | 435 | 420 | 434 | 460,000 |
1992/04/21 | 425 | 442 | 421 | 429 | 482,000 |
1992/04/20 | 431 | 436 | 422 | 434 | 424,000 |
1992/04/17 | 444 | 449 | 432 | 446 | 844,000 |
1992/04/16 | 440 | 459 | 431 | 449 | 1,004,000 |
1992/04/15 | 421 | 439 | 421 | 439 | 1,290,000 |
1992/04/14 | 414 | 418 | 402 | 411 | 864,000 |
1992/04/13 | 430 | 440 | 405 | 414 | 538,000 |
1992/04/10 | 421 | 455 | 419 | 445 | 789,000 |
1992/04/09 | 418 | 429 | 408 | 421 | 676,000 |
1992/04/08 | 410 | 430 | 403 | 429 | 640,000 |
1992/04/07 | 431 | 435 | 415 | 415 | 444,000 |
1992/04/06 | 444 | 444 | 429 | 431 | 371,000 |
1992/04/03 | 440 | 445 | 410 | 445 | 897,000 |
1992/04/02 | 456 | 463 | 422 | 446 | 764,000 |
1992/04/01 | 480 | 480 | 456 | 456 | 688,000 |
1992/03/31 | 491 | 499 | 475 | 488 | 402,000 |
1992/03/30 | 481 | 496 | 470 | 491 | 419,000 |
1992/03/27 | 484 | 487 | 465 | 476 | 323,000 |
1992/03/26 | 499 | 500 | 482 | 489 | 328,000 |
1992/03/25 | 494 | 502 | 482 | 497 | 625,000 |
1992/03/24 | 486 | 489 | 483 | 483 | 201,000 |
1992/03/23 | 490 | 493 | 485 | 486 | 503,000 |
1992/03/19 | 470 | 490 | 466 | 485 | 1,284,000 |
1992/03/18 | 470 | 476 | 455 | 461 | 587,000 |
1992/03/17 | 471 | 493 | 456 | 470 | 684,000 |
1992/03/16 | 488 | 488 | 458 | 467 | 595,000 |
1992/03/13 | 486 | 497 | 486 | 488 | 2,106,000 |
1992/03/12 | 504 | 513 | 501 | 501 | 357,000 |
1992/03/11 | 514 | 515 | 505 | 514 | 334,000 |
1992/03/10 | 510 | 520 | 505 | 519 | 361,000 |
1992/03/09 | 514 | 520 | 503 | 510 | 168,000 |
1992/03/06 | 520 | 520 | 509 | 519 | 580,000 |
1992/03/05 | 539 | 544 | 530 | 539 | 693,000 |
1992/03/04 | 531 | 544 | 529 | 539 | 372,000 |
1992/03/03 | 549 | 549 | 530 | 530 | 451,000 |
1992/03/02 | 552 | 554 | 536 | 549 | 566,000 |
1992/02/28 | 542 | 550 | 542 | 550 | 332,000 |
1992/02/27 | 554 | 555 | 545 | 550 | 287,000 |
1992/02/26 | 549 | 559 | 543 | 556 | 238,000 |
1992/02/25 | 533 | 549 | 533 | 547 | 474,000 |
1992/02/24 | 545 | 550 | 538 | 550 | 401,000 |
1992/02/21 | 560 | 563 | 551 | 563 | 486,000 |
1992/02/20 | 542 | 569 | 535 | 564 | 519,000 |
1992/02/19 | 535 | 539 | 530 | 532 | 654,000 |
1992/02/18 | 560 | 560 | 536 | 536 | 311,000 |
1992/02/17 | 536 | 565 | 531 | 560 | 337,000 |
1992/02/14 | 550 | 550 | 536 | 536 | 668,000 |
1992/02/13 | 548 | 555 | 548 | 551 | 455,000 |
1992/02/12 | 556 | 557 | 545 | 547 | 719,000 |
1992/02/10 | 570 | 575 | 556 | 556 | 668,000 |
1992/02/07 | 583 | 590 | 580 | 580 | 321,000 |
1992/02/06 | 583 | 590 | 580 | 581 | 458,000 |
1992/02/05 | 581 | 586 | 575 | 580 | 728,000 |
1992/02/04 | 590 | 594 | 582 | 591 | 462,000 |
1992/02/03 | 596 | 603 | 591 | 592 | 347,000 |
1992/01/31 | 585 | 599 | 585 | 596 | 714,000 |
1992/01/30 | 576 | 596 | 575 | 583 | 582,000 |
1992/01/29 | 575 | 585 | 570 | 578 | 462,000 |
1992/01/28 | 568 | 575 | 567 | 570 | 821,000 |
1992/01/27 | 574 | 576 | 567 | 568 | 280,000 |
1992/01/24 | 583 | 584 | 568 | 574 | 509,000 |
1992/01/23 | 590 | 595 | 580 | 589 | 665,000 |
1992/01/22 | 565 | 589 | 554 | 589 | 748,000 |
1992/01/21 | 570 | 586 | 553 | 560 | 572,000 |
1992/01/20 | 598 | 598 | 569 | 578 | 539,000 |
1992/01/17 | 590 | 599 | 586 | 598 | 448,000 |
1992/01/16 | 606 | 610 | 586 | 600 | 462,000 |
1992/01/14 | 590 | 599 | 586 | 586 | 415,000 |
1992/01/13 | 592 | 600 | 586 | 600 | 460,000 |
1992/01/10 | 600 | 613 | 592 | 592 | 569,000 |
1992/01/09 | 597 | 619 | 597 | 600 | 575,000 |
1992/01/08 | 615 | 615 | 590 | 596 | 330,000 |
1992/01/07 | 636 | 640 | 610 | 622 | 255,000 |
1992/01/06 | 644 | 650 | 637 | 640 | 507,000 |