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 |