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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,130 | 1,140 | 1,120 | 1,130 | 995,000 |
| 1995/12/28 | 1,160 | 1,170 | 1,140 | 1,150 | 2,429,000 |
| 1995/12/27 | 1,130 | 1,170 | 1,130 | 1,160 | 4,076,000 |
| 1995/12/26 | 1,110 | 1,120 | 1,100 | 1,110 | 997,000 |
| 1995/12/25 | 1,100 | 1,120 | 1,090 | 1,110 | 1,987,000 |
| 1995/12/22 | 1,100 | 1,100 | 1,060 | 1,080 | 682,000 |
| 1995/12/21 | 1,080 | 1,100 | 1,080 | 1,100 | 1,453,000 |
| 1995/12/20 | 1,060 | 1,080 | 1,060 | 1,080 | 1,041,000 |
| 1995/12/19 | 1,040 | 1,060 | 1,040 | 1,040 | 1,142,000 |
| 1995/12/18 | 1,080 | 1,090 | 1,060 | 1,060 | 1,605,000 |
| 1995/12/15 | 1,110 | 1,110 | 1,090 | 1,100 | 461,000 |
| 1995/12/14 | 1,100 | 1,110 | 1,090 | 1,110 | 700,000 |
| 1995/12/13 | 1,110 | 1,120 | 1,100 | 1,100 | 1,158,000 |
| 1995/12/12 | 1,100 | 1,110 | 1,100 | 1,110 | 1,839,000 |
| 1995/12/11 | 1,110 | 1,120 | 1,100 | 1,110 | 1,074,000 |
| 1995/12/08 | 1,110 | 1,120 | 1,100 | 1,100 | 3,599,000 |
| 1995/12/07 | 1,090 | 1,110 | 1,080 | 1,110 | 3,018,000 |
| 1995/12/06 | 1,060 | 1,100 | 1,060 | 1,080 | 2,245,000 |
| 1995/12/05 | 1,060 | 1,070 | 1,050 | 1,050 | 616,000 |
| 1995/12/04 | 1,070 | 1,080 | 1,060 | 1,060 | 800,000 |
| 1995/12/01 | 1,060 | 1,080 | 1,050 | 1,060 | 2,201,000 |
| 1995/11/30 | 1,060 | 1,070 | 1,040 | 1,040 | 2,172,000 |
| 1995/11/29 | 1,040 | 1,080 | 1,040 | 1,060 | 1,622,000 |
| 1995/11/28 | 1,030 | 1,050 | 1,030 | 1,040 | 1,044,000 |
| 1995/11/27 | 1,020 | 1,040 | 1,020 | 1,030 | 1,347,000 |
| 1995/11/24 | 1,040 | 1,040 | 1,020 | 1,020 | 1,025,000 |
| 1995/11/22 | 1,050 | 1,050 | 1,030 | 1,030 | 437,000 |
| 1995/11/21 | 1,050 | 1,060 | 1,040 | 1,050 | 725,000 |
| 1995/11/20 | 1,050 | 1,070 | 1,040 | 1,060 | 751,000 |
| 1995/11/17 | 1,070 | 1,070 | 1,050 | 1,050 | 1,086,000 |
| 1995/11/16 | 1,050 | 1,060 | 1,040 | 1,050 | 967,000 |
| 1995/11/15 | 1,040 | 1,060 | 1,040 | 1,050 | 1,220,000 |
| 1995/11/14 | 1,050 | 1,060 | 1,040 | 1,050 | 522,000 |
| 1995/11/13 | 1,060 | 1,070 | 1,050 | 1,050 | 719,000 |
| 1995/11/10 | 1,070 | 1,070 | 1,050 | 1,050 | 1,147,000 |
| 1995/11/09 | 1,080 | 1,090 | 1,070 | 1,080 | 844,000 |
| 1995/11/08 | 1,090 | 1,090 | 1,070 | 1,080 | 1,303,000 |
| 1995/11/07 | 1,100 | 1,110 | 1,090 | 1,110 | 2,276,000 |
| 1995/11/06 | 1,120 | 1,130 | 1,100 | 1,110 | 1,848,000 |
| 1995/11/02 | 1,110 | 1,130 | 1,110 | 1,120 | 6,170,000 |
| 1995/11/01 | 1,090 | 1,100 | 1,080 | 1,090 | 2,660,000 |
| 1995/10/31 | 1,090 | 1,110 | 1,080 | 1,100 | 2,704,000 |
| 1995/10/30 | 1,080 | 1,080 | 1,070 | 1,080 | 1,218,000 |
| 1995/10/27 | 1,080 | 1,090 | 1,070 | 1,070 | 1,997,000 |
| 1995/10/26 | 1,100 | 1,100 | 1,080 | 1,090 | 2,803,000 |
| 1995/10/25 | 1,080 | 1,100 | 1,070 | 1,090 | 2,860,000 |
| 1995/10/24 | 1,040 | 1,100 | 1,030 | 1,080 | 7,714,000 |
| 1995/10/23 | 1,030 | 1,050 | 1,030 | 1,050 | 1,225,000 |
| 1995/10/20 | 1,010 | 1,040 | 1,000 | 1,040 | 1,962,000 |
| 1995/10/19 | 988 | 1,010 | 988 | 1,000 | 1,309,000 |
| 1995/10/18 | 984 | 996 | 983 | 996 | 589,000 |
| 1995/10/17 | 982 | 989 | 982 | 983 | 538,000 |
| 1995/10/16 | 983 | 1,000 | 983 | 988 | 466,000 |
| 1995/10/13 | 985 | 987 | 977 | 982 | 699,000 |
| 1995/10/12 | 997 | 1,010 | 990 | 995 | 1,066,000 |
| 1995/10/11 | 1,010 | 1,010 | 1,000 | 1,000 | 797,000 |
| 1995/10/09 | 1,030 | 1,030 | 1,020 | 1,020 | 473,000 |
| 1995/10/06 | 1,010 | 1,030 | 1,000 | 1,030 | 1,055,000 |
| 1995/10/05 | 1,020 | 1,020 | 1,000 | 1,020 | 434,000 |
| 1995/10/04 | 1,010 | 1,030 | 1,000 | 1,020 | 1,214,000 |
| 1995/10/03 | 981 | 1,010 | 981 | 1,010 | 566,000 |
| 1995/10/02 | 992 | 999 | 981 | 981 | 562,000 |
| 1995/09/29 | 1,000 | 1,010 | 992 | 992 | 719,000 |
| 1995/09/28 | 1,000 | 1,030 | 1,000 | 1,010 | 928,000 |
| 1995/09/27 | 1,000 | 1,020 | 993 | 1,020 | 725,000 |
| 1995/09/26 | 975 | 997 | 975 | 997 | 297,000 |
| 1995/09/25 | 972 | 979 | 970 | 970 | 987,000 |
| 1995/09/22 | 970 | 988 | 969 | 980 | 1,073,000 |
| 1995/09/21 | 998 | 1,010 | 980 | 1,000 | 622,000 |
| 1995/09/20 | 1,030 | 1,030 | 1,000 | 1,010 | 1,456,000 |
| 1995/09/19 | 1,000 | 1,010 | 996 | 1,010 | 773,000 |
| 1995/09/18 | 1,040 | 1,040 | 1,010 | 1,020 | 881,000 |
| 1995/09/14 | 1,040 | 1,040 | 1,020 | 1,040 | 1,653,000 |
| 1995/09/13 | 1,030 | 1,030 | 1,010 | 1,010 | 981,000 |
| 1995/09/12 | 1,050 | 1,060 | 1,020 | 1,030 | 2,351,000 |
| 1995/09/11 | 1,010 | 1,050 | 1,010 | 1,050 | 4,486,000 |
| 1995/09/08 | 995 | 1,000 | 985 | 998 | 5,348,000 |
| 1995/09/07 | 960 | 974 | 958 | 965 | 1,106,000 |
| 1995/09/06 | 957 | 965 | 952 | 958 | 852,000 |
| 1995/09/05 | 948 | 960 | 940 | 957 | 1,380,000 |
| 1995/09/04 | 966 | 966 | 939 | 948 | 843,000 |
| 1995/09/01 | 960 | 970 | 954 | 969 | 1,015,000 |
| 1995/08/31 | 960 | 975 | 954 | 975 | 842,000 |
| 1995/08/30 | 985 | 985 | 965 | 965 | 1,398,000 |
| 1995/08/29 | 968 | 975 | 956 | 975 | 726,000 |
| 1995/08/28 | 953 | 962 | 945 | 960 | 556,000 |
| 1995/08/25 | 962 | 962 | 946 | 954 | 655,000 |
| 1995/08/24 | 953 | 962 | 942 | 962 | 857,000 |
| 1995/08/23 | 955 | 961 | 948 | 953 | 774,000 |
| 1995/08/22 | 960 | 969 | 956 | 960 | 1,156,000 |
| 1995/08/21 | 979 | 983 | 967 | 970 | 1,260,000 |
| 1995/08/18 | 990 | 999 | 977 | 985 | 2,423,000 |
| 1995/08/17 | 984 | 1,010 | 981 | 1,010 | 4,238,000 |
| 1995/08/16 | 970 | 992 | 970 | 987 | 4,470,000 |
| 1995/08/15 | 906 | 948 | 904 | 947 | 1,565,000 |
| 1995/08/14 | 904 | 913 | 902 | 906 | 583,000 |
| 1995/08/11 | 916 | 923 | 900 | 904 | 1,428,000 |
| 1995/08/10 | 907 | 924 | 904 | 916 | 1,158,000 |
| 1995/08/09 | 906 | 925 | 896 | 924 | 1,400,000 |
| 1995/08/08 | 899 | 920 | 894 | 910 | 1,342,000 |
| 1995/08/07 | 910 | 910 | 890 | 897 | 784,000 |
| 1995/08/04 | 899 | 904 | 891 | 903 | 1,006,000 |
| 1995/08/03 | 879 | 915 | 872 | 900 | 4,050,000 |
| 1995/08/02 | 835 | 860 | 830 | 859 | 745,000 |
| 1995/08/01 | 853 | 853 | 836 | 844 | 291,000 |
| 1995/07/31 | 859 | 865 | 856 | 856 | 814,000 |
| 1995/07/28 | 840 | 860 | 840 | 859 | 732,000 |
| 1995/07/27 | 840 | 848 | 838 | 848 | 350,000 |
| 1995/07/26 | 826 | 847 | 826 | 844 | 507,000 |
| 1995/07/25 | 859 | 860 | 820 | 822 | 1,257,000 |
| 1995/07/24 | 848 | 849 | 827 | 844 | 585,000 |
| 1995/07/21 | 851 | 852 | 840 | 849 | 1,775,000 |
| 1995/07/20 | 838 | 838 | 827 | 838 | 370,000 |
| 1995/07/19 | 834 | 840 | 821 | 840 | 816,000 |
| 1995/07/18 | 850 | 853 | 840 | 845 | 875,000 |
| 1995/07/17 | 841 | 854 | 835 | 848 | 1,113,000 |
| 1995/07/14 | 845 | 845 | 826 | 833 | 1,298,000 |
| 1995/07/13 | 848 | 855 | 835 | 835 | 1,269,000 |
| 1995/07/12 | 837 | 850 | 833 | 845 | 1,920,000 |
| 1995/07/11 | 810 | 838 | 805 | 838 | 2,221,000 |
| 1995/07/10 | 830 | 836 | 804 | 804 | 1,970,000 |
| 1995/07/07 | 801 | 833 | 790 | 820 | 2,849,000 |
| 1995/07/06 | 761 | 801 | 759 | 801 | 971,000 |
| 1995/07/05 | 749 | 761 | 744 | 756 | 594,000 |
| 1995/07/04 | 735 | 747 | 732 | 747 | 356,000 |
| 1995/07/03 | 729 | 735 | 728 | 735 | 771,000 |
| 1995/06/30 | 725 | 734 | 720 | 728 | 1,022,000 |
| 1995/06/29 | 729 | 729 | 716 | 719 | 633,000 |
| 1995/06/28 | 702 | 723 | 701 | 709 | 237,000 |
| 1995/06/27 | 729 | 733 | 712 | 712 | 818,000 |
| 1995/06/26 | 738 | 740 | 728 | 728 | 941,000 |
| 1995/06/23 | 718 | 734 | 718 | 733 | 856,000 |
| 1995/06/22 | 717 | 720 | 713 | 716 | 424,000 |
| 1995/06/21 | 709 | 720 | 704 | 717 | 309,000 |
| 1995/06/20 | 711 | 715 | 700 | 701 | 849,000 |
| 1995/06/19 | 710 | 714 | 705 | 710 | 320,000 |
| 1995/06/16 | 722 | 725 | 714 | 716 | 1,125,000 |
| 1995/06/15 | 695 | 706 | 686 | 702 | 805,000 |
| 1995/06/14 | 679 | 696 | 678 | 696 | 869,000 |
| 1995/06/13 | 679 | 690 | 676 | 679 | 802,000 |
| 1995/06/12 | 672 | 679 | 666 | 679 | 954,000 |
| 1995/06/09 | 661 | 673 | 661 | 672 | 2,261,000 |
| 1995/06/08 | 660 | 668 | 660 | 661 | 923,000 |
| 1995/06/07 | 681 | 685 | 650 | 650 | 1,253,000 |
| 1995/06/06 | 692 | 697 | 688 | 690 | 1,031,000 |
| 1995/06/05 | 690 | 695 | 685 | 692 | 557,000 |
| 1995/06/02 | 696 | 699 | 688 | 693 | 1,030,000 |
| 1995/06/01 | 695 | 704 | 691 | 692 | 1,524,000 |
| 1995/05/31 | 695 | 695 | 680 | 680 | 1,502,000 |
| 1995/05/30 | 700 | 703 | 690 | 695 | 917,000 |
| 1995/05/29 | 690 | 705 | 690 | 702 | 599,000 |
| 1995/05/26 | 727 | 727 | 715 | 720 | 481,000 |
| 1995/05/25 | 744 | 744 | 721 | 733 | 977,000 |
| 1995/05/24 | 737 | 746 | 737 | 739 | 947,000 |
| 1995/05/23 | 749 | 751 | 737 | 740 | 1,016,000 |
| 1995/05/22 | 750 | 753 | 748 | 749 | 674,000 |
| 1995/05/19 | 745 | 760 | 741 | 755 | 1,848,000 |
| 1995/05/18 | 747 | 747 | 739 | 745 | 895,000 |
| 1995/05/17 | 747 | 747 | 740 | 742 | 453,000 |
| 1995/05/16 | 755 | 755 | 737 | 737 | 407,000 |
| 1995/05/15 | 755 | 757 | 730 | 756 | 937,000 |
| 1995/05/12 | 780 | 780 | 754 | 764 | 1,612,000 |
| 1995/05/11 | 785 | 786 | 766 | 772 | 1,042,000 |
| 1995/05/10 | 785 | 790 | 779 | 780 | 446,000 |
| 1995/05/09 | 799 | 800 | 789 | 793 | 470,000 |
| 1995/05/08 | 800 | 808 | 793 | 800 | 800,000 |
| 1995/05/02 | 784 | 788 | 782 | 787 | 355,000 |
| 1995/05/01 | 785 | 786 | 781 | 781 | 180,000 |
| 1995/04/28 | 784 | 788 | 780 | 785 | 507,000 |
| 1995/04/27 | 791 | 791 | 776 | 785 | 387,000 |
| 1995/04/26 | 785 | 793 | 775 | 782 | 275,000 |
| 1995/04/25 | 793 | 798 | 785 | 795 | 658,000 |
| 1995/04/24 | 790 | 798 | 784 | 784 | 330,000 |
| 1995/04/21 | 790 | 799 | 785 | 799 | 920,000 |
| 1995/04/20 | 774 | 784 | 774 | 780 | 790,000 |
| 1995/04/19 | 765 | 785 | 755 | 773 | 646,000 |
| 1995/04/18 | 768 | 776 | 766 | 769 | 100,000 |
| 1995/04/17 | 773 | 776 | 763 | 773 | 336,000 |
| 1995/04/14 | 780 | 788 | 771 | 773 | 562,000 |
| 1995/04/13 | 783 | 794 | 782 | 790 | 456,000 |
| 1995/04/12 | 781 | 790 | 773 | 778 | 477,000 |
| 1995/04/11 | 780 | 790 | 778 | 780 | 375,000 |
| 1995/04/10 | 753 | 785 | 745 | 779 | 473,000 |
| 1995/04/07 | 751 | 760 | 746 | 753 | 286,000 |
| 1995/04/06 | 754 | 762 | 753 | 760 | 443,000 |
| 1995/04/05 | 769 | 769 | 751 | 764 | 491,000 |
| 1995/04/04 | 770 | 775 | 750 | 759 | 825,000 |
| 1995/04/03 | 801 | 801 | 754 | 766 | 1,059,000 |
| 1995/03/31 | 828 | 828 | 808 | 814 | 1,356,000 |
| 1995/03/30 | 794 | 820 | 788 | 809 | 902,000 |
| 1995/03/29 | 795 | 795 | 780 | 795 | 359,000 |
| 1995/03/28 | 758 | 792 | 758 | 792 | 586,000 |
| 1995/03/27 | 754 | 775 | 746 | 773 | 757,000 |
| 1995/03/24 | 735 | 738 | 726 | 735 | 592,000 |
| 1995/03/23 | 741 | 750 | 726 | 735 | 651,000 |
| 1995/03/22 | 759 | 764 | 745 | 745 | 573,000 |
| 1995/03/20 | 741 | 760 | 739 | 760 | 470,000 |
| 1995/03/17 | 773 | 774 | 745 | 760 | 714,000 |
| 1995/03/16 | 774 | 774 | 762 | 773 | 503,000 |
| 1995/03/15 | 748 | 779 | 747 | 775 | 1,561,000 |
| 1995/03/14 | 771 | 771 | 751 | 755 | 778,000 |
| 1995/03/13 | 771 | 771 | 755 | 763 | 524,000 |
| 1995/03/10 | 792 | 800 | 757 | 761 | 3,082,000 |
| 1995/03/09 | 802 | 804 | 792 | 802 | 592,000 |
| 1995/03/08 | 798 | 800 | 786 | 789 | 931,000 |
| 1995/03/07 | 833 | 835 | 806 | 806 | 634,000 |
| 1995/03/06 | 818 | 833 | 815 | 825 | 221,000 |
| 1995/03/03 | 810 | 828 | 803 | 827 | 646,000 |
| 1995/03/02 | 821 | 830 | 812 | 815 | 667,000 |
| 1995/03/01 | 828 | 828 | 790 | 801 | 628,000 |
| 1995/02/28 | 818 | 823 | 808 | 823 | 551,000 |
| 1995/02/27 | 792 | 800 | 750 | 798 | 751,000 |
| 1995/02/24 | 826 | 830 | 810 | 810 | 470,000 |
| 1995/02/23 | 838 | 839 | 805 | 830 | 382,000 |
| 1995/02/22 | 837 | 843 | 837 | 839 | 417,000 |
| 1995/02/21 | 825 | 843 | 825 | 830 | 595,000 |
| 1995/02/20 | 831 | 835 | 825 | 825 | 292,000 |
| 1995/02/17 | 812 | 840 | 807 | 827 | 603,000 |
| 1995/02/16 | 835 | 835 | 816 | 816 | 618,000 |
| 1995/02/15 | 836 | 843 | 825 | 835 | 689,000 |
| 1995/02/14 | 840 | 843 | 835 | 843 | 382,000 |
| 1995/02/13 | 842 | 845 | 834 | 841 | 247,000 |
| 1995/02/10 | 831 | 840 | 830 | 832 | 701,000 |
| 1995/02/09 | 828 | 844 | 828 | 831 | 225,000 |
| 1995/02/08 | 836 | 836 | 820 | 836 | 394,000 |
| 1995/02/07 | 837 | 840 | 836 | 836 | 533,000 |
| 1995/02/06 | 840 | 845 | 836 | 840 | 381,000 |
| 1995/02/03 | 839 | 840 | 829 | 835 | 327,000 |
| 1995/02/02 | 832 | 841 | 822 | 841 | 393,000 |
| 1995/02/01 | 819 | 840 | 812 | 830 | 1,057,000 |
| 1995/01/31 | 821 | 821 | 808 | 809 | 994,000 |
| 1995/01/30 | 816 | 823 | 801 | 801 | 1,935,000 |
| 1995/01/27 | 827 | 829 | 811 | 826 | 542,000 |
| 1995/01/26 | 825 | 834 | 825 | 826 | 404,000 |
| 1995/01/25 | 825 | 832 | 813 | 820 | 2,495,000 |
| 1995/01/24 | 820 | 845 | 820 | 834 | 1,335,000 |
| 1995/01/23 | 849 | 849 | 810 | 815 | 2,006,000 |
| 1995/01/20 | 899 | 899 | 872 | 879 | 1,512,000 |
| 1995/01/19 | 916 | 922 | 890 | 900 | 1,117,000 |
| 1995/01/18 | 925 | 936 | 920 | 920 | 744,000 |
| 1995/01/17 | 944 | 944 | 923 | 925 | 535,000 |
| 1995/01/13 | 952 | 952 | 935 | 948 | 918,000 |
| 1995/01/12 | 960 | 960 | 948 | 953 | 410,000 |
| 1995/01/11 | 964 | 968 | 962 | 962 | 634,000 |
| 1995/01/10 | 958 | 965 | 956 | 964 | 529,000 |
| 1995/01/09 | 960 | 967 | 960 | 960 | 407,000 |
| 1995/01/06 | 961 | 966 | 960 | 962 | 579,000 |
| 1995/01/05 | 985 | 990 | 966 | 969 | 594,000 |
| 1995/01/04 | 980 | 988 | 980 | 987 | 233,000 |