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
2002/12/30 1,951 1,951 1,930 1,947 499,000
2002/12/27 1,971 1,977 1,945 1,960 1,148,000
2002/12/26 1,940 1,975 1,940 1,970 930,000
2002/12/25 1,947 1,948 1,923 1,936 1,983,000
2002/12/24 1,910 1,960 1,901 1,947 3,833,000
2002/12/20 1,929 1,935 1,867 1,871 2,555,000
2002/12/19 1,917 1,939 1,901 1,939 2,227,000
2002/12/18 1,926 1,934 1,900 1,914 2,200,000
2002/12/17 1,971 1,977 1,912 1,939 2,256,000
2002/12/16 1,990 2,010 1,936 1,957 2,275,000
2002/12/13 2,000 2,025 1,965 1,987 5,269,000
2002/12/12 2,060 2,060 2,020 2,035 1,671,000
2002/12/11 2,090 2,090 2,050 2,060 1,800,000
2002/12/10 2,080 2,115 2,075 2,095 1,340,000
2002/12/09 2,105 2,120 2,085 2,100 1,866,000
2002/12/06 2,145 2,180 2,130 2,145 3,919,000
2002/12/05 2,095 2,155 2,090 2,130 3,956,000
2002/12/04 2,090 2,105 2,070 2,080 2,991,000
2002/12/03 2,080 2,095 2,060 2,085 1,932,000
2002/12/02 2,085 2,090 2,050 2,050 1,732,000
2002/11/29 2,090 2,105 2,060 2,070 1,563,000
2002/11/28 2,100 2,110 2,065 2,110 2,344,000
2002/11/27 2,050 2,080 2,045 2,080 1,398,000
2002/11/26 2,020 2,065 2,010 2,065 3,591,000
2002/11/25 2,010 2,030 1,997 2,015 2,780,000
2002/11/22 2,060 2,070 2,020 2,050 3,252,000
2002/11/21 2,080 2,100 2,065 2,075 1,752,000
2002/11/20 2,100 2,110 2,070 2,085 1,004,000
2002/11/19 2,110 2,115 2,060 2,105 908,000
2002/11/18 2,110 2,115 2,020 2,110 2,079,000
2002/11/15 2,080 2,150 2,080 2,150 1,617,000
2002/11/14 2,030 2,065 2,025 2,045 1,140,000
2002/11/13 2,065 2,070 2,015 2,035 1,550,000
2002/11/12 2,060 2,085 2,055 2,065 1,328,000
2002/11/11 2,085 2,120 2,070 2,085 1,511,000
2002/11/08 2,075 2,105 2,055 2,080 1,891,000
2002/11/07 2,130 2,130 2,050 2,090 2,387,000
2002/11/06 2,150 2,160 2,125 2,140 2,098,000
2002/11/05 2,135 2,185 2,110 2,160 2,952,000
2002/11/01 2,110 2,140 2,040 2,115 4,314,000
2002/10/31 2,190 2,205 2,165 2,190 1,919,000
2002/10/30 2,125 2,185 2,115 2,185 1,278,000
2002/10/29 2,165 2,180 2,145 2,155 712,000
2002/10/28 2,140 2,185 2,120 2,185 947,000
2002/10/25 2,095 2,160 2,095 2,140 902,000
2002/10/24 2,160 2,160 2,095 2,105 1,052,000
2002/10/23 2,100 2,150 2,080 2,140 1,079,000
2002/10/22 2,170 2,175 2,135 2,135 1,140,000
2002/10/21 2,180 2,190 2,160 2,190 1,341,000
2002/10/18 2,185 2,185 2,155 2,175 2,093,000
2002/10/17 2,120 2,175 2,115 2,160 1,674,000
2002/10/16 2,120 2,135 2,090 2,115 1,467,000
2002/10/15 2,065 2,115 2,065 2,095 1,755,000
2002/10/11 1,984 2,020 1,960 1,968 1,761,000
2002/10/10 1,970 1,985 1,910 1,960 1,716,000
2002/10/09 1,964 2,010 1,954 1,999 1,493,000
2002/10/08 1,999 2,000 1,956 1,966 1,195,000
2002/10/07 1,990 2,015 1,965 1,999 1,403,000
2002/10/04 2,025 2,080 2,005 2,070 1,777,000
2002/10/03 2,050 2,065 2,000 2,025 1,628,000
2002/10/02 2,130 2,135 2,055 2,055 1,222,000
2002/10/01 2,135 2,135 2,090 2,090 1,621,000
2002/09/30 2,100 2,150 2,090 2,115 1,478,000
2002/09/27 2,170 2,180 2,130 2,165 1,242,000
2002/09/26 2,165 2,195 2,110 2,130 1,444,000
2002/09/25 2,165 2,190 2,095 2,150 1,542,000
2002/09/24 2,145 2,210 2,125 2,210 2,258,000
2002/09/20 2,115 2,145 2,095 2,140 1,681,000
2002/09/19 2,200 2,265 2,105 2,115 2,286,000
2002/09/18 2,145 2,185 2,110 2,155 1,458,000
2002/09/17 2,175 2,210 2,160 2,185 1,288,000
2002/09/13 2,100 2,115 2,070 2,095 4,080,000
2002/09/12 2,090 2,140 2,085 2,140 1,164,000
2002/09/11 2,100 2,130 2,090 2,115 1,673,000
2002/09/10 2,045 2,070 2,025 2,060 1,401,000
2002/09/09 2,050 2,085 2,015 2,035 1,721,000
2002/09/06 1,990 2,035 1,964 2,035 1,615,000
2002/09/05 2,040 2,050 2,015 2,030 2,899,000
2002/09/04 2,015 2,055 2,005 2,030 2,230,000
2002/09/03 2,065 2,085 2,030 2,055 1,590,000
2002/09/02 2,120 2,135 2,085 2,100 1,539,000
2002/08/30 2,140 2,145 2,115 2,120 1,624,000
2002/08/29 2,070 2,120 2,060 2,100 1,359,000
2002/08/28 2,150 2,165 2,070 2,080 1,632,000
2002/08/27 2,220 2,220 2,160 2,160 1,445,000
2002/08/26 2,160 2,230 2,155 2,230 1,762,000
2002/08/23 2,160 2,190 2,130 2,130 1,888,000
2002/08/22 2,135 2,175 2,100 2,175 1,385,000
2002/08/21 2,100 2,140 2,100 2,120 1,292,000
2002/08/20 2,110 2,130 2,100 2,130 2,105,000
2002/08/19 2,100 2,100 2,050 2,085 1,332,000
2002/08/16 2,130 2,140 2,090 2,115 839,000
2002/08/15 2,110 2,150 2,090 2,100 1,271,000
2002/08/14 2,070 2,110 2,065 2,085 1,137,000
2002/08/13 2,055 2,115 2,055 2,085 1,281,000
2002/08/12 2,130 2,140 2,075 2,090 1,228,000
2002/08/09 2,125 2,165 2,120 2,140 2,312,000
2002/08/08 2,130 2,150 2,110 2,125 1,567,000
2002/08/07 2,100 2,150 2,100 2,130 2,137,000
2002/08/06 2,025 2,040 2,000 2,020 2,042,000
2002/08/05 2,015 2,085 2,005 2,065 1,949,000
2002/08/02 2,015 2,065 2,015 2,055 3,477,000
2002/08/01 1,980 1,995 1,943 1,958 2,101,000
2002/07/31 2,010 2,045 1,960 1,960 1,513,000
2002/07/30 1,980 2,025 1,975 2,010 2,031,000
2002/07/29 1,922 1,953 1,914 1,920 1,239,000
2002/07/26 1,955 1,955 1,904 1,909 1,731,000
2002/07/25 1,999 1,999 1,935 1,938 1,965,000
2002/07/24 1,980 1,990 1,935 1,939 1,630,000
2002/07/23 1,980 2,015 1,960 2,005 1,119,000
2002/07/22 1,955 2,015 1,955 1,981 1,026,000
2002/07/19 2,000 2,010 1,975 1,985 1,336,000
2002/07/18 2,020 2,045 2,010 2,035 2,127,000
2002/07/17 2,010 2,030 1,992 2,000 1,967,000
2002/07/16 2,000 2,050 1,984 2,000 2,366,000
2002/07/15 2,035 2,040 2,000 2,010 1,793,000
2002/07/12 2,085 2,105 2,020 2,020 3,017,000
2002/07/11 2,080 2,110 2,065 2,080 1,265,000
2002/07/10 2,155 2,180 2,110 2,110 1,718,000
2002/07/09 2,130 2,180 2,130 2,150 1,259,000
2002/07/08 2,205 2,215 2,120 2,135 1,163,000
2002/07/05 2,155 2,200 2,155 2,165 1,456,000
2002/07/04 2,160 2,175 2,120 2,135 1,818,000
2002/07/03 2,135 2,175 2,130 2,155 2,680,000
2002/07/02 2,065 2,155 2,065 2,155 2,365,000
2002/07/01 2,100 2,110 2,080 2,100 1,599,000
2002/06/28 2,005 2,090 2,000 2,075 1,963,000
2002/06/27 1,991 2,020 1,976 1,988 2,476,000
2002/06/26 2,015 2,035 1,961 1,961 2,847,000
2002/06/25 2,110 2,115 2,045 2,090 1,342,000
2002/06/24 2,020 2,145 2,005 2,125 1,315,000
2002/06/21 2,050 2,075 2,030 2,060 1,396,000
2002/06/20 2,070 2,115 2,060 2,115 1,953,000
2002/06/19 2,110 2,130 2,060 2,065 1,919,000
2002/06/18 2,160 2,195 2,125 2,145 1,318,000
2002/06/17 2,135 2,145 2,050 2,115 1,523,000
2002/06/14 2,205 2,210 2,135 2,135 4,155,000
2002/06/13 2,205 2,225 2,200 2,220 1,662,000
2002/06/12 2,220 2,230 2,200 2,200 1,396,000
2002/06/11 2,210 2,250 2,210 2,215 1,426,000
2002/06/10 2,215 2,240 2,200 2,205 1,122,000
2002/06/07 2,195 2,245 2,195 2,220 3,110,000
2002/06/06 2,260 2,280 2,245 2,275 2,198,000
2002/06/05 2,265 2,300 2,255 2,255 1,527,000
2002/06/04 2,300 2,315 2,260 2,260 1,524,000
2002/06/03 2,315 2,365 2,300 2,300 2,573,000
2002/05/31 2,280 2,430 2,265 2,430 3,229,000
2002/05/30 2,325 2,345 2,310 2,310 2,104,000
2002/05/29 2,300 2,340 2,295 2,325 1,319,000
2002/05/28 2,330 2,330 2,305 2,315 1,700,000
2002/05/27 2,350 2,365 2,320 2,330 1,540,000
2002/05/24 2,340 2,385 2,340 2,380 2,081,000
2002/05/23 2,345 2,355 2,325 2,330 2,478,000
2002/05/22 2,360 2,370 2,335 2,360 2,321,000
2002/05/21 2,390 2,400 2,355 2,390 1,786,000
2002/05/20 2,395 2,445 2,390 2,415 1,692,000
2002/05/17 2,410 2,430 2,360 2,395 1,918,000
2002/05/16 2,410 2,420 2,385 2,410 1,346,000
2002/05/15 2,355 2,430 2,350 2,395 2,930,000
2002/05/14 2,340 2,355 2,300 2,310 1,574,000
2002/05/13 2,350 2,355 2,305 2,325 1,821,000
2002/05/10 2,390 2,410 2,365 2,395 1,428,000
2002/05/09 2,450 2,465 2,380 2,395 3,431,000
2002/05/08 2,330 2,400 2,330 2,395 1,380,000
2002/05/07 2,360 2,385 2,300 2,330 1,445,000
2002/05/02 2,420 2,420 2,395 2,400 732,000
2002/05/01 2,415 2,425 2,390 2,410 828,000
2002/04/30 2,460 2,460 2,375 2,395 1,528,000
2002/04/26 2,445 2,465 2,385 2,465 4,851,000
2002/04/25 2,455 2,470 2,445 2,455 2,590,000
2002/04/24 2,425 2,445 2,390 2,415 2,398,000
2002/04/23 2,400 2,430 2,385 2,425 3,632,000
2002/04/22 2,285 2,390 2,285 2,375 2,581,000
2002/04/19 2,285 2,285 2,260 2,280 1,139,000
2002/04/18 2,320 2,330 2,255 2,300 2,686,000
2002/04/17 2,320 2,330 2,270 2,320 2,406,000
2002/04/16 2,300 2,325 2,290 2,310 2,093,000
2002/04/15 2,250 2,305 2,235 2,300 1,709,000
2002/04/12 2,225 2,260 2,225 2,245 1,966,000
2002/04/11 2,270 2,285 2,235 2,250 2,077,000
2002/04/10 2,230 2,270 2,210 2,230 3,429,000
2002/04/09 2,335 2,350 2,300 2,305 1,783,000
2002/04/08 2,315 2,320 2,270 2,295 3,703,000
2002/04/05 2,410 2,425 2,355 2,370 2,012,000
2002/04/04 2,460 2,470 2,420 2,445 1,698,000
2002/04/03 2,400 2,460 2,400 2,450 2,067,000
2002/04/02 2,400 2,450 2,395 2,450 1,396,000
2002/04/01 2,445 2,445 2,370 2,380 917,000
2002/03/29 2,470 2,470 2,375 2,410 1,169,000
2002/03/28 2,460 2,460 2,410 2,455 1,006,000
2002/03/27 2,430 2,465 2,385 2,445 2,027,000
2002/03/26 2,415 2,480 2,395 2,420 2,521,000
2002/03/25 2,350 2,405 2,350 2,380 1,440,000
2002/03/22 2,450 2,465 2,365 2,385 1,532,000
2002/03/20 2,500 2,510 2,425 2,470 3,230,000
2002/03/19 2,365 2,480 2,365 2,470 4,187,000
2002/03/18 2,400 2,415 2,300 2,335 2,306,000
2002/03/15 2,375 2,415 2,335 2,380 1,974,000
2002/03/14 2,310 2,360 2,280 2,335 2,568,000
2002/03/13 2,325 2,360 2,325 2,330 2,250,000
2002/03/12 2,275 2,350 2,265 2,305 3,047,000
2002/03/11 2,300 2,305 2,200 2,255 3,289,000
2002/03/08 2,380 2,380 2,300 2,320 5,361,000
2002/03/07 2,350 2,375 2,340 2,370 2,514,000
2002/03/06 2,320 2,410 2,320 2,335 2,444,000
2002/03/05 2,390 2,415 2,360 2,360 2,731,000
2002/03/04 2,410 2,460 2,400 2,430 3,135,000
2002/03/01 2,400 2,420 2,365 2,415 2,984,000
2002/02/28 2,400 2,445 2,375 2,375 3,147,000
2002/02/27 2,285 2,375 2,285 2,375 1,916,000
2002/02/26 2,330 2,335 2,250 2,280 1,180,000
2002/02/25 2,340 2,350 2,305 2,305 1,445,000
2002/02/22 2,280 2,345 2,255 2,315 2,317,000
2002/02/21 2,265 2,290 2,245 2,290 2,453,000
2002/02/20 2,215 2,245 2,210 2,225 1,905,000
2002/02/19 2,290 2,300 2,230 2,255 2,262,000
2002/02/18 2,280 2,295 2,255 2,275 2,049,000
2002/02/15 2,255 2,280 2,225 2,240 1,923,000
2002/02/14 2,275 2,310 2,270 2,285 2,288,000
2002/02/13 2,220 2,270 2,200 2,260 2,363,000
2002/02/12 2,185 2,240 2,175 2,195 2,503,000
2002/02/08 2,130 2,155 2,100 2,145 3,270,000
2002/02/07 2,145 2,165 2,100 2,125 2,762,000
2002/02/06 2,135 2,175 2,120 2,135 2,131,000
2002/02/05 2,140 2,190 2,115 2,115 2,135,000
2002/02/04 2,210 2,225 2,155 2,165 1,612,000
2002/02/01 2,260 2,275 2,145 2,190 2,608,000
2002/01/31 2,135 2,220 2,135 2,220 2,621,000
2002/01/30 2,180 2,190 2,115 2,155 3,573,000
2002/01/29 2,295 2,295 2,235 2,255 1,651,000
2002/01/28 2,270 2,310 2,240 2,300 1,554,000
2002/01/25 2,255 2,275 2,230 2,275 1,547,000
2002/01/24 2,220 2,270 2,220 2,240 1,369,000
2002/01/23 2,220 2,245 2,200 2,205 2,082,000
2002/01/22 2,240 2,250 2,170 2,180 2,269,000
2002/01/21 2,230 2,275 2,205 2,255 1,763,000
2002/01/18 2,225 2,300 2,220 2,290 2,599,000
2002/01/17 2,235 2,235 2,165 2,185 1,873,000
2002/01/16 2,255 2,275 2,215 2,235 2,012,000
2002/01/15 2,285 2,300 2,260 2,265 2,323,000
2002/01/11 2,290 2,305 2,250 2,265 2,982,000
2002/01/10 2,370 2,375 2,275 2,290 2,599,000
2002/01/09 2,420 2,420 2,350 2,380 2,604,000
2002/01/08 2,495 2,500 2,410 2,420 2,769,000
2002/01/07 2,525 2,530 2,485 2,530 1,033,000
2002/01/04 2,495 2,540 2,485 2,520 1,279,000

このページの先頭へ