日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 2,165 2,165 2,110 2,110 727,000
2000/12/28 2,105 2,170 2,075 2,170 2,989,000
2000/12/27 2,050 2,100 2,015 2,060 2,623,000
2000/12/26 2,020 2,050 2,005 2,030 1,057,000
2000/12/25 1,975 2,025 1,965 2,025 1,687,000
2000/12/22 1,865 1,900 1,845 1,885 1,589,000
2000/12/21 1,950 1,979 1,849 1,865 2,923,000
2000/12/20 1,970 1,994 1,930 1,960 1,179,000
2000/12/19 1,982 2,010 1,976 1,976 989,000
2000/12/18 1,990 1,993 1,972 1,976 528,000
2000/12/15 2,030 2,030 1,991 1,991 818,000
2000/12/14 2,035 2,070 2,025 2,030 1,923,000
2000/12/13 1,978 2,050 1,960 2,045 2,562,000
2000/12/12 1,947 1,983 1,940 1,954 2,239,000
2000/12/11 1,930 1,934 1,891 1,931 2,597,000
2000/12/08 1,926 1,955 1,926 1,943 4,445,000
2000/12/07 1,985 2,010 1,929 1,956 2,382,000
2000/12/06 2,030 2,065 1,976 1,997 3,278,000
2000/12/05 1,980 2,015 1,960 1,999 3,046,000
2000/12/04 1,998 2,035 1,951 1,953 2,082,000
2000/12/01 1,961 2,030 1,953 1,971 2,922,000
2000/11/30 1,960 1,993 1,950 1,969 1,602,000
2000/11/29 1,970 1,970 1,933 1,940 968,000
2000/11/28 1,960 1,995 1,942 1,980 1,004,000
2000/11/27 1,970 1,985 1,950 1,964 1,904,000
2000/11/24 1,889 1,940 1,875 1,940 1,339,000
2000/11/22 1,898 1,898 1,856 1,880 1,142,000
2000/11/21 1,890 1,899 1,860 1,899 1,055,000
2000/11/20 1,880 1,904 1,870 1,900 878,000
2000/11/17 1,880 1,889 1,862 1,880 777,000
2000/11/16 1,886 1,888 1,850 1,869 913,000
2000/11/15 1,900 1,911 1,882 1,886 1,751,000
2000/11/14 1,864 1,885 1,855 1,860 1,712,000
2000/11/13 1,873 1,875 1,840 1,864 1,852,000
2000/11/10 1,934 1,935 1,888 1,899 2,359,000
2000/11/09 1,910 1,936 1,884 1,934 4,118,000
2000/11/08 1,844 1,915 1,840 1,915 2,402,000
2000/11/07 1,865 1,865 1,830 1,844 1,225,000
2000/11/06 1,800 1,870 1,795 1,870 3,306,000
2000/11/02 1,719 1,740 1,700 1,740 1,208,000
2000/11/01 1,703 1,749 1,684 1,749 1,199,000
2000/10/31 1,703 1,709 1,676 1,680 1,306,000
2000/10/30 1,740 1,760 1,682 1,700 807,000
2000/10/27 1,748 1,777 1,710 1,710 1,867,000
2000/10/26 1,695 1,740 1,695 1,739 995,000
2000/10/25 1,727 1,743 1,700 1,700 913,000
2000/10/24 1,715 1,729 1,691 1,705 993,000
2000/10/23 1,743 1,763 1,721 1,745 1,367,000
2000/10/20 1,689 1,748 1,685 1,737 2,188,000
2000/10/19 1,697 1,720 1,627 1,646 3,196,000
2000/10/18 1,775 1,775 1,716 1,727 2,139,000
2000/10/17 1,796 1,798 1,775 1,786 1,756,000
2000/10/16 1,820 1,848 1,816 1,826 1,309,000
2000/10/13 1,800 1,805 1,790 1,799 1,972,000
2000/10/12 1,812 1,840 1,805 1,820 1,958,000
2000/10/11 1,855 1,867 1,813 1,828 1,937,000
2000/10/10 1,855 1,864 1,843 1,849 4,584,000
2000/10/06 1,920 1,920 1,880 1,885 2,083,000
2000/10/05 1,934 1,944 1,932 1,937 1,499,000
2000/10/04 1,908 1,969 1,905 1,964 1,650,000
2000/10/03 1,969 1,979 1,917 1,926 1,000,000
2000/10/02 1,936 1,960 1,931 1,960 1,166,000
2000/09/29 1,960 1,984 1,960 1,965 1,124,000
2000/09/28 1,901 1,958 1,901 1,930 918,000
2000/09/27 1,912 1,926 1,894 1,894 1,384,000
2000/09/26 1,902 1,945 1,902 1,926 1,439,000
2000/09/25 1,949 1,950 1,930 1,935 1,062,000
2000/09/22 2,005 2,015 1,920 1,930 2,377,000
2000/09/21 2,080 2,105 2,040 2,065 1,604,000
2000/09/20 2,060 2,105 2,035 2,080 2,537,000
2000/09/19 2,060 2,075 2,050 2,060 3,358,000
2000/09/18 2,075 2,095 2,060 2,080 3,510,000
2000/09/14 2,030 2,090 2,025 2,075 2,568,000
2000/09/13 2,085 2,100 2,015 2,020 3,768,000
2000/09/12 2,055 2,085 2,050 2,060 5,496,000
2000/09/11 2,000 2,040 1,980 2,040 4,746,000
2000/09/08 1,949 1,982 1,949 1,974 3,615,000
2000/09/07 1,921 1,935 1,910 1,929 1,944,000
2000/09/06 1,892 1,957 1,892 1,931 1,973,000
2000/09/05 1,938 1,944 1,899 1,920 1,796,000
2000/09/04 1,930 1,939 1,911 1,930 1,205,000
2000/09/01 1,918 1,940 1,900 1,918 1,937,000
2000/08/31 1,911 1,917 1,862 1,865 2,594,000
2000/08/30 1,960 1,965 1,910 1,911 2,811,000
2000/08/29 2,020 2,020 1,990 2,000 2,946,000
2000/08/28 2,040 2,050 2,020 2,025 2,888,000
2000/08/25 1,954 1,985 1,896 1,978 2,461,000
2000/08/24 1,951 1,961 1,945 1,954 2,815,000
2000/08/23 1,980 2,010 1,975 1,981 2,356,000
2000/08/22 2,020 2,045 1,993 2,010 1,693,000
2000/08/21 2,055 2,080 2,050 2,060 676,000
2000/08/18 2,110 2,110 2,070 2,085 1,471,000
2000/08/17 2,090 2,130 2,070 2,130 1,524,000
2000/08/16 2,110 2,130 2,100 2,110 1,543,000
2000/08/15 2,080 2,095 2,060 2,090 1,515,000
2000/08/14 2,060 2,080 2,055 2,065 716,000
2000/08/11 2,020 2,080 2,020 2,080 1,674,000
2000/08/10 2,070 2,070 2,050 2,050 909,000
2000/08/09 2,010 2,050 2,005 2,045 1,499,000
2000/08/08 2,035 2,035 2,000 2,010 1,277,000
2000/08/07 1,998 2,005 1,956 2,005 916,000
2000/08/04 1,999 1,999 1,975 1,977 1,641,000
2000/08/03 2,035 2,035 1,980 1,984 1,424,000
2000/08/02 1,990 2,055 1,990 2,005 2,219,000
2000/08/01 1,972 2,025 1,950 1,990 3,685,000
2000/07/31 1,926 1,943 1,924 1,942 1,963,000
2000/07/28 1,955 1,970 1,951 1,952 1,470,000
2000/07/27 2,025 2,050 1,980 1,980 2,313,000
2000/07/26 2,105 2,105 2,060 2,060 953,000
2000/07/25 2,100 2,115 2,060 2,105 1,326,000
2000/07/24 2,115 2,115 2,020 2,080 968,000
2000/07/21 2,105 2,145 2,075 2,090 609,000
2000/07/19 2,060 2,160 2,060 2,125 1,238,000
2000/07/18 2,100 2,110 2,045 2,095 1,641,000
2000/07/17 2,145 2,170 2,120 2,125 806,000
2000/07/14 2,130 2,165 2,125 2,150 1,876,000
2000/07/13 2,150 2,200 2,150 2,150 1,110,000
2000/07/12 2,200 2,210 2,145 2,180 1,771,000
2000/07/11 2,295 2,295 2,225 2,235 910,000
2000/07/10 2,290 2,295 2,250 2,260 803,000
2000/07/07 2,300 2,325 2,255 2,290 2,303,000
2000/07/06 2,275 2,305 2,270 2,285 2,146,000
2000/07/05 2,255 2,280 2,250 2,260 1,571,000
2000/07/04 2,255 2,260 2,230 2,245 1,016,000
2000/07/03 2,205 2,245 2,205 2,235 1,439,000
2000/06/30 2,205 2,255 2,205 2,245 1,217,000
2000/06/29 2,230 2,230 2,190 2,220 1,438,000
2000/06/28 2,165 2,195 2,160 2,195 1,287,000
2000/06/27 2,190 2,215 2,185 2,205 1,209,000
2000/06/26 2,135 2,170 2,120 2,160 895,000
2000/06/23 2,180 2,190 2,155 2,175 1,443,000
2000/06/22 2,180 2,255 2,175 2,220 1,461,000
2000/06/21 2,145 2,190 2,140 2,185 1,040,000
2000/06/20 2,150 2,170 2,080 2,125 1,201,000
2000/06/19 2,050 2,145 2,050 2,135 1,090,000
2000/06/16 2,060 2,095 2,030 2,050 2,843,000
2000/06/15 2,095 2,115 2,075 2,095 1,226,000
2000/06/14 2,195 2,195 2,095 2,130 1,707,000
2000/06/13 2,215 2,240 2,195 2,240 996,000
2000/06/12 2,270 2,300 2,255 2,275 462,000
2000/06/09 2,295 2,315 2,285 2,285 3,136,000
2000/06/08 2,340 2,340 2,280 2,295 1,238,000
2000/06/07 2,275 2,310 2,265 2,300 691,000
2000/06/06 2,295 2,335 2,260 2,305 1,092,000
2000/06/05 2,350 2,370 2,300 2,320 783,000
2000/06/02 2,330 2,360 2,290 2,300 2,147,000
2000/06/01 2,230 2,335 2,230 2,320 1,543,000
2000/05/31 2,295 2,295 2,210 2,250 1,377,000
2000/05/30 2,245 2,275 2,225 2,245 898,000
2000/05/29 2,200 2,230 2,185 2,230 1,007,000
2000/05/26 2,165 2,245 2,165 2,225 947,000
2000/05/25 2,220 2,270 2,175 2,200 3,490,000
2000/05/24 2,110 2,185 2,085 2,140 1,627,000
2000/05/23 2,110 2,130 2,070 2,120 2,108,000
2000/05/22 2,150 2,165 2,115 2,140 1,993,000
2000/05/19 2,300 2,300 2,230 2,280 1,251,000
2000/05/18 2,345 2,345 2,250 2,295 1,473,000
2000/05/17 2,415 2,420 2,340 2,385 1,981,000
2000/05/16 2,420 2,455 2,360 2,455 2,061,000
2000/05/15 2,420 2,430 2,355 2,380 1,135,000
2000/05/12 2,380 2,455 2,350 2,410 4,239,000
2000/05/11 2,345 2,365 2,260 2,310 2,245,000
2000/05/10 2,375 2,445 2,330 2,445 1,854,000
2000/05/09 2,450 2,450 2,380 2,415 1,900,000
2000/05/08 2,450 2,495 2,425 2,470 3,140,000
2000/05/02 2,365 2,435 2,355 2,415 2,634,000
2000/05/01 2,265 2,370 2,245 2,355 1,836,000
2000/04/28 2,260 2,330 2,255 2,280 1,389,000
2000/04/27 2,285 2,290 2,240 2,245 1,579,000
2000/04/26 2,340 2,355 2,275 2,330 1,937,000
2000/04/25 2,295 2,360 2,285 2,345 2,143,000
2000/04/24 2,220 2,345 2,210 2,285 1,877,000
2000/04/21 2,275 2,300 2,130 2,180 3,134,000
2000/04/20 2,100 2,295 2,085 2,280 2,620,000
2000/04/19 2,030 2,160 2,030 2,130 1,882,000
2000/04/18 2,155 2,190 2,025 2,050 1,919,000
2000/04/17 2,030 2,185 2,030 2,125 2,038,000
2000/04/14 2,210 2,230 2,190 2,190 1,700,000
2000/04/13 2,285 2,315 2,235 2,250 1,629,000
2000/04/12 2,350 2,360 2,280 2,325 1,731,000
2000/04/11 2,245 2,350 2,235 2,315 1,368,000
2000/04/10 2,240 2,265 2,215 2,240 1,591,000
2000/04/07 2,275 2,295 2,200 2,200 1,683,000
2000/04/06 2,340 2,350 2,230 2,275 1,382,000
2000/04/05 2,350 2,415 2,310 2,380 2,193,000
2000/04/04 2,295 2,390 2,270 2,325 2,733,000
2000/04/03 2,195 2,280 2,195 2,215 1,499,000
2000/03/31 2,210 2,260 2,190 2,200 1,787,000
2000/03/30 2,320 2,375 2,290 2,290 1,597,000
2000/03/29 2,275 2,430 2,275 2,360 1,865,000
2000/03/28 2,350 2,350 2,275 2,285 907,000
2000/03/27 2,300 2,360 2,280 2,360 2,069,000
2000/03/24 2,265 2,330 2,225 2,290 1,497,000
2000/03/23 2,270 2,330 2,245 2,260 1,402,000
2000/03/22 2,280 2,295 2,210 2,245 1,530,000
2000/03/21 2,305 2,315 2,195 2,225 1,701,000
2000/03/17 2,260 2,360 2,240 2,345 4,525,000
2000/03/16 2,105 2,220 2,100 2,220 2,193,000
2000/03/15 2,055 2,120 2,030 2,090 1,363,000
2000/03/14 2,110 2,120 2,075 2,100 2,230,000
2000/03/13 2,185 2,230 2,110 2,150 2,254,000
2000/03/10 2,120 2,185 2,080 2,185 4,661,000
2000/03/09 2,150 2,150 2,070 2,080 1,604,000
2000/03/08 2,065 2,160 2,040 2,150 2,388,000
2000/03/07 1,990 2,085 1,990 2,080 4,169,000
2000/03/06 2,315 2,330 2,185 2,190 2,822,000
2000/03/03 2,235 2,525 2,200 2,340 12,012,000
2000/03/02 2,095 2,170 2,065 2,125 7,086,000
2000/03/01 2,000 2,020 1,985 2,015 5,387,000
2000/02/29 1,920 1,972 1,895 1,971 3,136,000
2000/02/28 1,867 1,944 1,864 1,930 5,264,000
2000/02/25 1,846 1,858 1,805 1,807 2,071,000
2000/02/24 1,892 1,920 1,856 1,890 1,815,000
2000/02/23 1,887 1,892 1,845 1,892 928,000
2000/02/22 1,931 1,950 1,899 1,906 1,305,000
2000/02/21 1,906 1,955 1,906 1,940 1,143,000
2000/02/18 1,967 1,967 1,916 1,949 2,591,000
2000/02/17 1,895 1,970 1,851 1,970 4,332,000
2000/02/16 1,839 1,839 1,806 1,835 2,684,000
2000/02/15 1,796 1,836 1,774 1,804 3,310,000
2000/02/14 1,904 1,905 1,836 1,836 1,674,000
2000/02/10 1,898 1,920 1,883 1,900 3,279,000
2000/02/09 1,961 1,978 1,922 1,958 2,885,000
2000/02/08 1,950 1,980 1,950 1,957 2,372,000
2000/02/07 1,930 1,938 1,913 1,920 2,289,000
2000/02/04 1,920 1,933 1,882 1,882 2,522,000
2000/02/03 1,881 1,920 1,876 1,902 2,527,000
2000/02/02 1,885 1,899 1,880 1,880 2,656,000
2000/02/01 1,880 1,899 1,860 1,880 2,021,000
2000/01/31 1,869 1,885 1,860 1,883 1,920,000
2000/01/28 1,852 1,868 1,840 1,855 1,657,000
2000/01/27 1,813 1,850 1,808 1,836 2,646,000
2000/01/26 1,800 1,825 1,790 1,806 1,878,000
2000/01/25 1,800 1,805 1,773 1,775 2,774,000
2000/01/24 1,860 1,863 1,817 1,830 1,842,000
2000/01/21 1,801 1,879 1,801 1,870 2,674,000
2000/01/20 1,780 1,817 1,777 1,799 1,322,000
2000/01/19 1,780 1,799 1,748 1,750 2,144,000
2000/01/18 1,855 1,855 1,825 1,840 1,019,000
2000/01/17 1,858 1,902 1,858 1,885 1,395,000
2000/01/14 1,890 1,900 1,861 1,866 2,229,000
2000/01/13 1,940 1,950 1,901 1,911 985,000
2000/01/12 1,950 1,974 1,933 1,960 1,305,000
2000/01/11 2,025 2,030 1,975 1,975 2,281,000
2000/01/07 1,981 2,000 1,955 1,991 1,396,000
2000/01/06 2,050 2,050 1,950 1,951 1,322,000
2000/01/05 2,020 2,060 1,987 2,060 4,024,000
2000/01/04 1,956 2,080 1,911 2,060 1,482,000

このページの先頭へ