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 |
---|---|---|---|---|---|
1993/12/30 | 710 | 719 | 702 | 719 | 355,000 |
1993/12/29 | 710 | 716 | 700 | 701 | 984,000 |
1993/12/28 | 714 | 714 | 703 | 710 | 1,055,000 |
1993/12/27 | 699 | 704 | 692 | 694 | 1,383,000 |
1993/12/24 | 698 | 704 | 692 | 693 | 1,120,000 |
1993/12/22 | 708 | 716 | 690 | 696 | 1,378,000 |
1993/12/21 | 700 | 709 | 684 | 692 | 1,153,000 |
1993/12/20 | 712 | 712 | 691 | 691 | 1,263,000 |
1993/12/17 | 727 | 727 | 706 | 710 | 722,000 |
1993/12/16 | 720 | 740 | 712 | 720 | 2,196,000 |
1993/12/15 | 666 | 707 | 666 | 703 | 1,872,000 |
1993/12/14 | 659 | 678 | 659 | 668 | 766,000 |
1993/12/13 | 668 | 678 | 655 | 656 | 1,075,000 |
1993/12/10 | 634 | 675 | 631 | 665 | 2,221,000 |
1993/12/09 | 640 | 650 | 632 | 649 | 602,000 |
1993/12/08 | 641 | 641 | 602 | 627 | 849,000 |
1993/12/07 | 623 | 638 | 621 | 631 | 522,000 |
1993/12/06 | 643 | 650 | 621 | 621 | 771,000 |
1993/12/03 | 650 | 660 | 647 | 653 | 1,058,000 |
1993/12/02 | 653 | 688 | 642 | 667 | 1,171,000 |
1993/12/01 | 630 | 655 | 623 | 651 | 963,000 |
1993/11/30 | 616 | 628 | 610 | 621 | 1,038,000 |
1993/11/29 | 614 | 624 | 561 | 615 | 1,613,000 |
1993/11/26 | 639 | 642 | 614 | 617 | 843,000 |
1993/11/25 | 649 | 649 | 633 | 639 | 785,000 |
1993/11/24 | 643 | 657 | 628 | 630 | 793,000 |
1993/11/22 | 669 | 669 | 650 | 658 | 773,000 |
1993/11/19 | 679 | 684 | 668 | 668 | 683,000 |
1993/11/18 | 692 | 696 | 675 | 675 | 469,000 |
1993/11/17 | 687 | 694 | 680 | 682 | 532,000 |
1993/11/16 | 685 | 696 | 677 | 696 | 624,000 |
1993/11/15 | 695 | 696 | 685 | 686 | 660,000 |
1993/11/12 | 680 | 696 | 680 | 696 | 1,852,000 |
1993/11/11 | 675 | 691 | 675 | 680 | 942,000 |
1993/11/10 | 666 | 678 | 650 | 668 | 1,249,000 |
1993/11/09 | 695 | 695 | 658 | 660 | 831,000 |
1993/11/08 | 700 | 700 | 681 | 695 | 567,000 |
1993/11/05 | 714 | 714 | 697 | 700 | 975,000 |
1993/11/04 | 713 | 720 | 706 | 707 | 646,000 |
1993/11/02 | 714 | 720 | 711 | 714 | 423,000 |
1993/11/01 | 723 | 726 | 711 | 711 | 410,000 |
1993/10/29 | 724 | 727 | 711 | 716 | 514,000 |
1993/10/28 | 726 | 730 | 699 | 706 | 764,000 |
1993/10/27 | 720 | 730 | 715 | 726 | 651,000 |
1993/10/26 | 737 | 747 | 715 | 715 | 553,000 |
1993/10/25 | 746 | 750 | 743 | 747 | 766,000 |
1993/10/22 | 738 | 745 | 735 | 742 | 639,000 |
1993/10/21 | 738 | 740 | 731 | 735 | 436,000 |
1993/10/20 | 731 | 741 | 730 | 738 | 617,000 |
1993/10/19 | 733 | 735 | 729 | 730 | 673,000 |
1993/10/18 | 734 | 743 | 730 | 730 | 699,000 |
1993/10/15 | 735 | 740 | 728 | 732 | 531,000 |
1993/10/14 | 731 | 735 | 725 | 734 | 561,000 |
1993/10/13 | 741 | 741 | 735 | 735 | 530,000 |
1993/10/12 | 749 | 749 | 735 | 735 | 412,000 |
1993/10/08 | 740 | 749 | 739 | 749 | 1,294,000 |
1993/10/07 | 739 | 744 | 733 | 739 | 903,000 |
1993/10/06 | 717 | 734 | 717 | 734 | 631,000 |
1993/10/05 | 717 | 717 | 710 | 716 | 785,000 |
1993/10/04 | 715 | 716 | 710 | 716 | 458,000 |
1993/10/01 | 705 | 715 | 701 | 706 | 801,000 |
1993/09/30 | 710 | 715 | 700 | 700 | 660,000 |
1993/09/29 | 718 | 718 | 705 | 706 | 591,000 |
1993/09/28 | 721 | 726 | 718 | 722 | 590,000 |
1993/09/27 | 725 | 725 | 714 | 721 | 579,000 |
1993/09/24 | 721 | 724 | 705 | 710 | 1,697,000 |
1993/09/22 | 727 | 731 | 725 | 728 | 759,000 |
1993/09/21 | 733 | 739 | 730 | 730 | 1,143,000 |
1993/09/20 | 729 | 730 | 725 | 726 | 505,000 |
1993/09/17 | 728 | 730 | 723 | 728 | 1,578,000 |
1993/09/16 | 750 | 750 | 725 | 725 | 3,051,000 |
1993/09/14 | 775 | 779 | 755 | 758 | 2,193,000 |
1993/09/13 | 785 | 796 | 782 | 795 | 880,000 |
1993/09/10 | 785 | 790 | 779 | 780 | 2,313,000 |
1993/09/09 | 798 | 798 | 792 | 795 | 383,000 |
1993/09/08 | 795 | 799 | 792 | 795 | 499,000 |
1993/09/07 | 800 | 804 | 792 | 795 | 665,000 |
1993/09/06 | 802 | 804 | 795 | 800 | 406,000 |
1993/09/03 | 791 | 805 | 791 | 797 | 902,000 |
1993/09/02 | 805 | 808 | 796 | 797 | 972,000 |
1993/09/01 | 803 | 812 | 799 | 805 | 1,747,000 |
1993/08/31 | 804 | 805 | 796 | 803 | 763,000 |
1993/08/30 | 804 | 808 | 791 | 805 | 1,589,000 |
1993/08/27 | 804 | 809 | 798 | 802 | 871,000 |
1993/08/26 | 806 | 806 | 796 | 796 | 847,000 |
1993/08/25 | 803 | 807 | 795 | 807 | 1,861,000 |
1993/08/24 | 803 | 810 | 795 | 795 | 1,548,000 |
1993/08/23 | 815 | 821 | 802 | 808 | 2,946,000 |
1993/08/20 | 814 | 821 | 805 | 815 | 6,708,000 |
1993/08/19 | 801 | 805 | 790 | 799 | 6,731,000 |
1993/08/18 | 771 | 779 | 771 | 771 | 567,000 |
1993/08/17 | 783 | 784 | 777 | 784 | 743,000 |
1993/08/16 | 776 | 790 | 776 | 783 | 297,000 |
1993/08/13 | 783 | 799 | 783 | 790 | 805,000 |
1993/08/12 | 799 | 799 | 781 | 782 | 815,000 |
1993/08/11 | 790 | 798 | 788 | 797 | 966,000 |
1993/08/10 | 789 | 791 | 781 | 790 | 539,000 |
1993/08/09 | 784 | 789 | 781 | 787 | 509,000 |
1993/08/06 | 780 | 787 | 775 | 784 | 279,000 |
1993/08/05 | 790 | 792 | 784 | 789 | 651,000 |
1993/08/04 | 786 | 797 | 786 | 787 | 450,000 |
1993/08/03 | 788 | 798 | 782 | 783 | 390,000 |
1993/08/02 | 798 | 798 | 779 | 788 | 351,000 |
1993/07/30 | 789 | 799 | 782 | 793 | 828,000 |
1993/07/29 | 775 | 789 | 769 | 789 | 1,177,000 |
1993/07/28 | 779 | 780 | 770 | 775 | 502,000 |
1993/07/27 | 784 | 784 | 772 | 783 | 797,000 |
1993/07/26 | 774 | 775 | 761 | 774 | 1,089,000 |
1993/07/23 | 771 | 771 | 758 | 760 | 839,000 |
1993/07/22 | 783 | 788 | 774 | 775 | 993,000 |
1993/07/21 | 787 | 788 | 780 | 781 | 1,008,000 |
1993/07/20 | 780 | 787 | 777 | 787 | 1,030,000 |
1993/07/19 | 795 | 797 | 778 | 790 | 653,000 |
1993/07/16 | 785 | 797 | 785 | 795 | 1,549,000 |
1993/07/15 | 800 | 801 | 782 | 783 | 1,324,000 |
1993/07/14 | 803 | 805 | 791 | 799 | 2,890,000 |
1993/07/13 | 776 | 794 | 776 | 793 | 2,224,000 |
1993/07/12 | 775 | 780 | 770 | 776 | 425,000 |
1993/07/09 | 763 | 767 | 759 | 765 | 966,000 |
1993/07/08 | 766 | 769 | 763 | 763 | 1,120,000 |
1993/07/07 | 760 | 765 | 757 | 758 | 1,032,000 |
1993/07/06 | 751 | 762 | 751 | 758 | 661,000 |
1993/07/05 | 756 | 765 | 755 | 755 | 278,000 |
1993/07/02 | 764 | 764 | 753 | 756 | 494,000 |
1993/07/01 | 759 | 765 | 751 | 760 | 664,000 |
1993/06/30 | 753 | 760 | 750 | 751 | 750,000 |
1993/06/29 | 760 | 762 | 754 | 755 | 1,116,000 |
1993/06/28 | 769 | 779 | 761 | 768 | 657,000 |
1993/06/25 | 782 | 785 | 768 | 769 | 1,341,000 |
1993/06/24 | 745 | 785 | 745 | 783 | 1,399,000 |
1993/06/23 | 750 | 759 | 743 | 755 | 1,084,000 |
1993/06/22 | 733 | 754 | 725 | 754 | 2,181,000 |
1993/06/21 | 765 | 768 | 715 | 729 | 2,340,000 |
1993/06/18 | 773 | 780 | 766 | 779 | 1,473,000 |
1993/06/17 | 776 | 783 | 764 | 780 | 2,695,000 |
1993/06/16 | 781 | 788 | 770 | 784 | 2,042,000 |
1993/06/15 | 809 | 815 | 790 | 790 | 2,155,000 |
1993/06/14 | 827 | 832 | 816 | 824 | 2,381,000 |
1993/06/11 | 815 | 837 | 810 | 828 | 6,875,000 |
1993/06/10 | 812 | 819 | 807 | 813 | 4,334,000 |
1993/06/08 | 814 | 820 | 800 | 807 | 2,623,000 |
1993/06/07 | 819 | 828 | 812 | 818 | 6,304,000 |
1993/06/04 | 804 | 822 | 804 | 821 | 8,021,000 |
1993/06/03 | 789 | 808 | 786 | 801 | 8,565,000 |
1993/06/02 | 776 | 794 | 774 | 787 | 6,152,000 |
1993/06/01 | 770 | 778 | 765 | 773 | 1,923,000 |
1993/05/31 | 774 | 778 | 766 | 768 | 2,733,000 |
1993/05/28 | 771 | 778 | 767 | 768 | 1,793,000 |
1993/05/27 | 784 | 792 | 761 | 766 | 6,237,000 |
1993/05/26 | 757 | 785 | 756 | 779 | 9,783,000 |
1993/05/25 | 749 | 768 | 748 | 762 | 8,627,000 |
1993/05/24 | 739 | 749 | 730 | 742 | 3,996,000 |
1993/05/21 | 720 | 740 | 718 | 740 | 2,775,000 |
1993/05/20 | 731 | 731 | 715 | 720 | 1,451,000 |
1993/05/19 | 705 | 733 | 703 | 733 | 4,254,000 |
1993/05/18 | 720 | 723 | 701 | 701 | 4,846,000 |
1993/05/17 | 701 | 706 | 693 | 700 | 550,000 |
1993/05/14 | 690 | 705 | 685 | 700 | 1,390,000 |
1993/05/13 | 702 | 702 | 684 | 690 | 1,533,000 |
1993/05/12 | 705 | 710 | 681 | 699 | 1,131,000 |
1993/05/11 | 718 | 725 | 712 | 714 | 1,585,000 |
1993/05/10 | 705 | 718 | 696 | 712 | 843,000 |
1993/05/07 | 700 | 710 | 695 | 709 | 714,000 |
1993/05/06 | 719 | 722 | 700 | 710 | 1,219,000 |
1993/04/30 | 712 | 718 | 705 | 718 | 1,604,000 |
1993/04/28 | 715 | 715 | 700 | 702 | 2,013,000 |
1993/04/27 | 690 | 705 | 680 | 687 | 1,633,000 |
1993/04/26 | 690 | 690 | 666 | 671 | 512,000 |
1993/04/23 | 666 | 680 | 666 | 680 | 386,000 |
1993/04/22 | 688 | 695 | 670 | 670 | 782,000 |
1993/04/21 | 695 | 697 | 672 | 683 | 882,000 |
1993/04/20 | 694 | 706 | 690 | 698 | 1,195,000 |
1993/04/19 | 695 | 700 | 691 | 696 | 1,449,000 |
1993/04/16 | 734 | 735 | 712 | 712 | 3,320,000 |
1993/04/15 | 703 | 735 | 703 | 735 | 10,807,000 |
1993/04/14 | 699 | 709 | 681 | 700 | 5,139,000 |
1993/04/13 | 679 | 693 | 671 | 693 | 2,060,000 |
1993/04/12 | 678 | 678 | 662 | 669 | 511,000 |
1993/04/09 | 684 | 688 | 671 | 671 | 1,954,000 |
1993/04/08 | 690 | 694 | 671 | 684 | 1,970,000 |
1993/04/07 | 670 | 691 | 670 | 685 | 4,451,000 |
1993/04/06 | 695 | 695 | 661 | 672 | 2,152,000 |
1993/04/05 | 667 | 695 | 660 | 690 | 4,278,000 |
1993/04/02 | 669 | 680 | 645 | 665 | 3,162,000 |
1993/04/01 | 644 | 660 | 634 | 659 | 2,086,000 |
1993/03/31 | 664 | 677 | 633 | 642 | 2,791,000 |
1993/03/30 | 677 | 677 | 660 | 666 | 2,023,000 |
1993/03/29 | 683 | 688 | 672 | 678 | 4,881,000 |
1993/03/26 | 625 | 675 | 620 | 673 | 11,194,000 |
1993/03/25 | 616 | 623 | 614 | 620 | 1,589,000 |
1993/03/24 | 605 | 614 | 605 | 606 | 600,000 |
1993/03/23 | 610 | 615 | 597 | 609 | 1,514,000 |
1993/03/22 | 615 | 618 | 605 | 612 | 1,086,000 |
1993/03/19 | 630 | 634 | 603 | 605 | 3,720,000 |
1993/03/18 | 605 | 630 | 603 | 627 | 3,925,000 |
1993/03/17 | 605 | 609 | 598 | 598 | 1,173,000 |
1993/03/16 | 603 | 610 | 600 | 600 | 1,950,000 |
1993/03/15 | 584 | 603 | 581 | 593 | 2,032,000 |
1993/03/12 | 575 | 583 | 575 | 578 | 3,840,000 |
1993/03/11 | 594 | 600 | 584 | 585 | 1,916,000 |
1993/03/10 | 607 | 615 | 594 | 594 | 11,250,000 |
1993/03/09 | 605 | 616 | 605 | 606 | 14,204,000 |
1993/03/08 | 556 | 599 | 556 | 595 | 2,891,000 |
1993/03/05 | 530 | 543 | 527 | 539 | 1,746,000 |
1993/03/04 | 540 | 548 | 531 | 531 | 1,412,000 |
1993/03/03 | 546 | 549 | 544 | 544 | 1,520,000 |
1993/03/02 | 552 | 555 | 543 | 548 | 1,115,000 |
1993/03/01 | 559 | 559 | 552 | 554 | 428,000 |
1993/02/26 | 555 | 560 | 547 | 557 | 1,902,000 |
1993/02/25 | 569 | 569 | 551 | 557 | 827,000 |
1993/02/24 | 562 | 566 | 557 | 559 | 1,019,000 |
1993/02/23 | 565 | 572 | 565 | 565 | 718,000 |
1993/02/22 | 587 | 589 | 575 | 575 | 560,000 |
1993/02/19 | 594 | 596 | 588 | 591 | 451,000 |
1993/02/18 | 584 | 594 | 584 | 594 | 517,000 |
1993/02/17 | 575 | 590 | 575 | 590 | 379,000 |
1993/02/16 | 588 | 599 | 584 | 585 | 333,000 |
1993/02/15 | 587 | 595 | 581 | 595 | 482,000 |
1993/02/12 | 589 | 590 | 581 | 581 | 934,000 |
1993/02/10 | 594 | 596 | 585 | 588 | 542,000 |
1993/02/09 | 610 | 610 | 595 | 597 | 517,000 |
1993/02/08 | 618 | 622 | 610 | 610 | 948,000 |
1993/02/05 | 609 | 621 | 609 | 614 | 2,761,000 |
1993/02/04 | 620 | 623 | 606 | 610 | 1,591,000 |
1993/02/03 | 594 | 617 | 589 | 615 | 3,224,000 |
1993/02/02 | 595 | 598 | 590 | 594 | 603,000 |
1993/02/01 | 587 | 595 | 582 | 594 | 576,000 |
1993/01/29 | 582 | 590 | 576 | 587 | 885,000 |
1993/01/28 | 576 | 585 | 575 | 582 | 593,000 |
1993/01/27 | 584 | 584 | 576 | 576 | 702,000 |
1993/01/26 | 580 | 584 | 576 | 584 | 703,000 |
1993/01/25 | 585 | 585 | 577 | 578 | 524,000 |
1993/01/22 | 586 | 586 | 573 | 575 | 568,000 |
1993/01/21 | 577 | 580 | 571 | 580 | 664,000 |
1993/01/20 | 591 | 592 | 576 | 578 | 719,000 |
1993/01/19 | 592 | 592 | 586 | 591 | 1,100,000 |
1993/01/18 | 585 | 589 | 580 | 588 | 390,000 |
1993/01/14 | 578 | 585 | 575 | 585 | 346,000 |
1993/01/13 | 575 | 590 | 572 | 587 | 991,000 |
1993/01/12 | 575 | 575 | 570 | 574 | 511,000 |
1993/01/11 | 582 | 582 | 570 | 575 | 544,000 |
1993/01/08 | 580 | 590 | 580 | 582 | 744,000 |
1993/01/07 | 587 | 593 | 580 | 588 | 659,000 |
1993/01/06 | 589 | 589 | 580 | 585 | 504,000 |
1993/01/05 | 601 | 601 | 587 | 589 | 389,000 |
1993/01/04 | 605 | 605 | 595 | 602 | 273,000 |