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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,054 | 1,059 | 1,044 | 1,047 | 1,857,300 |
| 2017/12/28 | 1,049 | 1,065 | 1,045 | 1,053 | 2,822,100 |
| 2017/12/27 | 1,054 | 1,060 | 1,048 | 1,053 | 1,983,200 |
| 2017/12/26 | 1,069 | 1,069 | 1,055 | 1,061 | 2,062,700 |
| 2017/12/25 | 1,071 | 1,078 | 1,057 | 1,072 | 2,442,800 |
| 2017/12/22 | 1,052 | 1,069 | 1,048 | 1,069 | 4,261,600 |
| 2017/12/21 | 1,048 | 1,050 | 1,027 | 1,036 | 3,369,700 |
| 2017/12/20 | 1,025 | 1,054 | 1,022 | 1,051 | 4,840,000 |
| 2017/12/19 | 1,014 | 1,019 | 1,007 | 1,015 | 2,381,300 |
| 2017/12/18 | 1,025 | 1,026 | 1,011 | 1,012 | 2,430,100 |
| 2017/12/15 | 1,024 | 1,026 | 1,005 | 1,012 | 3,940,200 |
| 2017/12/14 | 1,025 | 1,033 | 1,022 | 1,027 | 1,734,700 |
| 2017/12/13 | 1,036 | 1,042 | 1,027 | 1,033 | 1,923,500 |
| 2017/12/12 | 1,031 | 1,041 | 1,022 | 1,037 | 2,289,200 |
| 2017/12/11 | 1,024 | 1,032 | 1,016 | 1,031 | 2,681,500 |
| 2017/12/08 | 1,018 | 1,029 | 1,016 | 1,020 | 4,448,800 |
| 2017/12/07 | 1,023 | 1,032 | 1,018 | 1,021 | 2,665,200 |
| 2017/12/06 | 1,043 | 1,046 | 1,013 | 1,017 | 3,228,500 |
| 2017/12/05 | 1,033 | 1,045 | 1,026 | 1,043 | 3,518,700 |
| 2017/12/04 | 1,033 | 1,054 | 1,028 | 1,037 | 5,416,300 |
| 2017/12/01 | 1,007 | 1,027 | 1,004 | 1,014 | 4,807,600 |
| 2017/11/30 | 996 | 1,005 | 991 | 996 | 6,365,400 |
| 2017/11/29 | 997 | 998 | 989 | 990 | 2,098,100 |
| 2017/11/28 | 977 | 994 | 973 | 989 | 3,433,000 |
| 2017/11/27 | 980 | 986 | 974 | 975 | 1,856,600 |
| 2017/11/24 | 981 | 982 | 976 | 977 | 2,158,500 |
| 2017/11/22 | 981 | 988 | 979 | 982 | 2,484,500 |
| 2017/11/21 | 981 | 986 | 975 | 975 | 2,364,400 |
| 2017/11/20 | 970 | 987 | 963 | 978 | 4,432,600 |
| 2017/11/17 | 991 | 994 | 972 | 975 | 4,388,300 |
| 2017/11/16 | 973 | 991 | 971 | 981 | 4,181,800 |
| 2017/11/15 | 988 | 994 | 975 | 980 | 4,014,200 |
| 2017/11/14 | 1,001 | 1,008 | 999 | 1,000 | 2,918,800 |
| 2017/11/13 | 1,017 | 1,023 | 1,000 | 1,000 | 3,903,900 |
| 2017/11/10 | 1,007 | 1,019 | 1,005 | 1,016 | 2,782,500 |
| 2017/11/09 | 1,011 | 1,031 | 1,002 | 1,017 | 4,608,100 |
| 2017/11/08 | 1,014 | 1,020 | 1,001 | 1,017 | 3,460,000 |
| 2017/11/07 | 991 | 1,029 | 985 | 1,023 | 6,986,900 |
| 2017/11/06 | 1,010 | 1,011 | 986 | 992 | 5,184,900 |
| 2017/11/02 | 1,012 | 1,013 | 1,000 | 1,009 | 4,863,900 |
| 2017/11/01 | 1,042 | 1,045 | 1,010 | 1,016 | 8,480,000 |
| 2017/10/31 | 1,050 | 1,060 | 1,031 | 1,046 | 11,202,800 |
| 2017/10/30 | 1,112 | 1,147 | 1,105 | 1,128 | 8,231,100 |
| 2017/10/27 | 1,182 | 1,182 | 1,170 | 1,176 | 2,256,000 |
| 2017/10/26 | 1,168 | 1,182 | 1,161 | 1,181 | 2,009,900 |
| 2017/10/25 | 1,180 | 1,182 | 1,167 | 1,168 | 2,376,200 |
| 2017/10/24 | 1,159 | 1,180 | 1,157 | 1,180 | 3,085,600 |
| 2017/10/23 | 1,154 | 1,171 | 1,154 | 1,160 | 3,242,100 |
| 2017/10/20 | 1,156 | 1,164 | 1,155 | 1,159 | 1,991,000 |
| 2017/10/19 | 1,176 | 1,178 | 1,156 | 1,159 | 3,113,300 |
| 2017/10/18 | 1,169 | 1,177 | 1,159 | 1,177 | 2,414,600 |
| 2017/10/17 | 1,177 | 1,180 | 1,169 | 1,172 | 2,030,500 |
| 2017/10/16 | 1,163 | 1,181 | 1,163 | 1,172 | 2,510,200 |
| 2017/10/13 | 1,154 | 1,166 | 1,150 | 1,156 | 2,686,000 |
| 2017/10/12 | 1,158 | 1,162 | 1,149 | 1,154 | 2,528,700 |
| 2017/10/11 | 1,151 | 1,164 | 1,143 | 1,156 | 2,983,500 |
| 2017/10/10 | 1,155 | 1,168 | 1,152 | 1,153 | 3,883,000 |
| 2017/10/06 | 1,130 | 1,144 | 1,128 | 1,136 | 2,929,500 |
| 2017/10/05 | 1,130 | 1,137 | 1,123 | 1,123 | 2,229,600 |
| 2017/10/04 | 1,121 | 1,128 | 1,114 | 1,117 | 2,273,100 |
| 2017/10/03 | 1,113 | 1,123 | 1,108 | 1,121 | 2,863,800 |
| 2017/10/02 | 1,094 | 1,113 | 1,089 | 1,107 | 3,187,800 |
| 2017/09/29 | 1,120 | 1,126 | 1,087 | 1,094 | 4,072,200 |
| 2017/09/28 | 1,119 | 1,122 | 1,111 | 1,120 | 3,259,000 |
| 2017/09/27 | 1,083 | 1,110 | 1,081 | 1,107 | 3,514,000 |
| 2017/09/26 | 1,086 | 1,087 | 1,074 | 1,078 | 1,713,100 |
| 2017/09/25 | 1,091 | 1,099 | 1,084 | 1,085 | 1,531,400 |
| 2017/09/22 | 1,093 | 1,094 | 1,079 | 1,086 | 1,794,500 |
| 2017/09/21 | 1,099 | 1,102 | 1,081 | 1,087 | 2,438,500 |
| 2017/09/20 | 1,092 | 1,100 | 1,090 | 1,096 | 2,135,700 |
| 2017/09/19 | 1,088 | 1,103 | 1,088 | 1,100 | 2,837,300 |
| 2017/09/15 | 1,072 | 1,079 | 1,068 | 1,074 | 2,869,800 |
| 2017/09/14 | 1,080 | 1,085 | 1,070 | 1,072 | 2,268,200 |
| 2017/09/13 | 1,085 | 1,089 | 1,077 | 1,078 | 1,957,300 |
| 2017/09/12 | 1,083 | 1,090 | 1,081 | 1,084 | 2,220,100 |
| 2017/09/11 | 1,075 | 1,077 | 1,068 | 1,073 | 2,230,800 |
| 2017/09/08 | 1,068 | 1,081 | 1,063 | 1,066 | 4,157,100 |
| 2017/09/07 | 1,100 | 1,115 | 1,081 | 1,085 | 2,400,500 |
| 2017/09/06 | 1,073 | 1,098 | 1,071 | 1,090 | 3,808,400 |
| 2017/09/05 | 1,091 | 1,099 | 1,071 | 1,073 | 3,037,500 |
| 2017/09/04 | 1,094 | 1,094 | 1,080 | 1,082 | 2,057,800 |
| 2017/09/01 | 1,109 | 1,114 | 1,090 | 1,100 | 3,781,500 |
| 2017/08/31 | 1,105 | 1,114 | 1,089 | 1,101 | 3,411,100 |
| 2017/08/30 | 1,088 | 1,102 | 1,085 | 1,098 | 2,493,400 |
| 2017/08/29 | 1,082 | 1,094 | 1,081 | 1,085 | 2,065,400 |
| 2017/08/28 | 1,092 | 1,099 | 1,090 | 1,093 | 1,869,500 |
| 2017/08/25 | 1,094 | 1,103 | 1,087 | 1,091 | 2,244,600 |
| 2017/08/24 | 1,090 | 1,103 | 1,086 | 1,089 | 2,110,100 |
| 2017/08/23 | 1,096 | 1,109 | 1,091 | 1,095 | 3,481,800 |
| 2017/08/22 | 1,076 | 1,094 | 1,075 | 1,092 | 3,765,100 |
| 2017/08/21 | 1,086 | 1,095 | 1,071 | 1,071 | 3,579,000 |
| 2017/08/18 | 1,065 | 1,089 | 1,064 | 1,083 | 4,715,800 |
| 2017/08/17 | 1,060 | 1,078 | 1,058 | 1,076 | 3,847,200 |
| 2017/08/16 | 1,051 | 1,058 | 1,045 | 1,045 | 2,106,200 |
| 2017/08/15 | 1,035 | 1,062 | 1,031 | 1,057 | 5,742,700 |
| 2017/08/14 | 1,010 | 1,025 | 1,004 | 1,023 | 2,865,700 |
| 2017/08/10 | 1,028 | 1,033 | 1,016 | 1,019 | 2,828,200 |
| 2017/08/09 | 1,034 | 1,037 | 1,018 | 1,028 | 2,475,500 |
| 2017/08/08 | 1,037 | 1,039 | 1,022 | 1,033 | 2,125,500 |
| 2017/08/07 | 1,035 | 1,047 | 1,032 | 1,037 | 3,763,300 |
| 2017/08/04 | 1,012 | 1,026 | 1,003 | 1,023 | 2,328,100 |
| 2017/08/03 | 1,019 | 1,026 | 1,011 | 1,016 | 2,066,500 |
| 2017/08/02 | 1,024 | 1,030 | 1,021 | 1,026 | 1,714,900 |
| 2017/08/01 | 1,035 | 1,039 | 1,017 | 1,024 | 4,032,700 |
| 2017/07/31 | 1,037 | 1,049 | 1,024 | 1,037 | 10,232,400 |
| 2017/07/28 | 981 | 994 | 973 | 977 | 3,921,400 |
| 2017/07/27 | 981 | 992 | 981 | 981 | 2,401,400 |
| 2017/07/26 | 986 | 998 | 984 | 989 | 2,177,800 |
| 2017/07/25 | 982 | 990 | 976 | 979 | 2,101,100 |
| 2017/07/24 | 972 | 983 | 968 | 980 | 2,473,800 |
| 2017/07/21 | 979 | 994 | 979 | 981 | 2,850,800 |
| 2017/07/20 | 973 | 985 | 969 | 980 | 2,483,800 |
| 2017/07/19 | 981 | 982 | 966 | 971 | 4,195,300 |
| 2017/07/18 | 995 | 999 | 985 | 994 | 3,284,100 |
| 2017/07/14 | 999 | 1,005 | 995 | 1,004 | 3,539,700 |
| 2017/07/13 | 993 | 998 | 987 | 991 | 3,004,300 |
| 2017/07/12 | 983 | 990 | 982 | 988 | 2,904,100 |
| 2017/07/11 | 970 | 983 | 970 | 982 | 2,192,400 |
| 2017/07/10 | 961 | 972 | 961 | 969 | 1,832,000 |
| 2017/07/07 | 958 | 959 | 952 | 953 | 3,860,700 |
| 2017/07/06 | 973 | 973 | 959 | 960 | 4,157,900 |
| 2017/07/05 | 968 | 975 | 959 | 968 | 3,401,600 |
| 2017/07/04 | 987 | 989 | 974 | 976 | 2,920,000 |
| 2017/07/03 | 987 | 992 | 982 | 986 | 3,071,000 |
| 2017/06/30 | 980 | 992 | 978 | 992 | 5,065,500 |
| 2017/06/29 | 980 | 989 | 968 | 986 | 4,142,200 |
| 2017/06/28 | 968 | 980 | 965 | 967 | 3,005,100 |
| 2017/06/27 | 964 | 975 | 964 | 973 | 5,002,200 |
| 2017/06/26 | 947 | 959 | 946 | 953 | 2,123,400 |
| 2017/06/23 | 946 | 954 | 942 | 950 | 2,333,900 |
| 2017/06/22 | 928 | 942 | 928 | 940 | 3,085,700 |
| 2017/06/21 | 943 | 944 | 925 | 930 | 5,354,900 |
| 2017/06/20 | 965 | 965 | 947 | 947 | 4,437,300 |
| 2017/06/19 | 964 | 965 | 958 | 958 | 2,285,500 |
| 2017/06/16 | 968 | 973 | 965 | 969 | 3,038,700 |
| 2017/06/15 | 956 | 963 | 951 | 956 | 2,401,000 |
| 2017/06/14 | 971 | 971 | 954 | 957 | 2,435,800 |
| 2017/06/13 | 967 | 976 | 966 | 967 | 2,599,600 |
| 2017/06/12 | 967 | 978 | 967 | 970 | 3,012,900 |
| 2017/06/09 | 971 | 974 | 957 | 968 | 5,592,100 |
| 2017/06/08 | 976 | 979 | 953 | 956 | 4,446,400 |
| 2017/06/07 | 952 | 972 | 951 | 972 | 3,982,600 |
| 2017/06/06 | 966 | 966 | 954 | 957 | 3,708,600 |
| 2017/06/05 | 981 | 989 | 974 | 975 | 5,066,600 |
| 2017/06/02 | 941 | 975 | 939 | 970 | 6,164,600 |
| 2017/06/01 | 932 | 943 | 929 | 939 | 2,762,800 |
| 2017/05/31 | 939 | 939 | 923 | 934 | 7,283,800 |
| 2017/05/30 | 940 | 944 | 936 | 940 | 1,964,500 |
| 2017/05/29 | 942 | 948 | 939 | 943 | 1,668,900 |
| 2017/05/26 | 945 | 956 | 940 | 944 | 1,966,800 |
| 2017/05/25 | 941 | 950 | 930 | 948 | 2,870,100 |
| 2017/05/24 | 932 | 949 | 929 | 949 | 3,856,900 |
| 2017/05/23 | 931 | 943 | 927 | 927 | 4,291,600 |
| 2017/05/22 | 930 | 949 | 929 | 931 | 8,882,300 |
| 2017/05/19 | 902 | 917 | 896 | 904 | 3,921,900 |
| 2017/05/18 | 907 | 914 | 895 | 901 | 3,553,400 |
| 2017/05/17 | 915 | 930 | 915 | 924 | 3,787,500 |
| 2017/05/16 | 920 | 927 | 913 | 917 | 2,861,600 |
| 2017/05/15 | 915 | 920 | 911 | 914 | 2,157,200 |
| 2017/05/12 | 922 | 933 | 914 | 917 | 4,471,900 |
| 2017/05/11 | 930 | 936 | 919 | 929 | 3,540,900 |
| 2017/05/10 | 925 | 945 | 919 | 931 | 5,151,700 |
| 2017/05/09 | 915 | 923 | 912 | 920 | 4,232,700 |
| 2017/05/08 | 897 | 922 | 896 | 917 | 11,464,000 |
| 2017/05/02 | 862 | 894 | 861 | 877 | 9,009,700 |
| 2017/05/01 | 844 | 879 | 837 | 863 | 15,653,200 |
| 2017/04/28 | 935 | 939 | 923 | 928 | 2,598,200 |
| 2017/04/27 | 929 | 941 | 928 | 939 | 2,871,900 |
| 2017/04/26 | 926 | 937 | 924 | 932 | 3,360,400 |
| 2017/04/25 | 919 | 924 | 914 | 922 | 3,700,400 |
| 2017/04/24 | 927 | 930 | 914 | 917 | 2,867,900 |
| 2017/04/21 | 918 | 925 | 914 | 915 | 2,612,900 |
| 2017/04/20 | 903 | 921 | 901 | 909 | 3,552,700 |
| 2017/04/19 | 910 | 916 | 903 | 903 | 2,862,100 |
| 2017/04/18 | 905 | 918 | 905 | 913 | 2,385,900 |
| 2017/04/17 | 899 | 904 | 892 | 900 | 2,302,300 |
| 2017/04/14 | 917 | 917 | 902 | 906 | 4,013,000 |
| 2017/04/13 | 894 | 931 | 893 | 916 | 8,059,600 |
| 2017/04/12 | 886 | 921 | 883 | 907 | 12,636,100 |
| 2017/04/11 | 896 | 903 | 890 | 901 | 3,529,400 |
| 2017/04/10 | 893 | 912 | 892 | 908 | 3,454,200 |
| 2017/04/07 | 892 | 908 | 888 | 889 | 5,789,200 |
| 2017/04/06 | 897 | 904 | 881 | 887 | 4,393,600 |
| 2017/04/05 | 899 | 906 | 892 | 902 | 3,886,300 |
| 2017/04/04 | 911 | 912 | 891 | 896 | 5,886,400 |
| 2017/04/03 | 918 | 919 | 909 | 913 | 3,391,700 |
| 2017/03/31 | 939 | 940 | 916 | 916 | 3,620,500 |
| 2017/03/30 | 925 | 937 | 923 | 932 | 3,269,100 |
| 2017/03/29 | 935 | 941 | 927 | 932 | 3,116,100 |
| 2017/03/28 | 937 | 948 | 937 | 946 | 3,503,700 |
| 2017/03/27 | 935 | 939 | 926 | 931 | 4,618,700 |
| 2017/03/24 | 936 | 941 | 934 | 937 | 3,804,200 |
| 2017/03/23 | 945 | 950 | 935 | 938 | 3,622,100 |
| 2017/03/22 | 969 | 969 | 948 | 948 | 5,751,000 |
| 2017/03/21 | 997 | 999 | 981 | 982 | 4,760,900 |
| 2017/03/17 | 1,011 | 1,012 | 1,000 | 1,003 | 3,864,500 |
| 2017/03/16 | 1,010 | 1,023 | 1,009 | 1,015 | 1,668,600 |
| 2017/03/15 | 1,007 | 1,017 | 1,002 | 1,014 | 1,729,500 |
| 2017/03/14 | 1,019 | 1,024 | 1,016 | 1,016 | 1,852,300 |
| 2017/03/13 | 1,007 | 1,019 | 1,005 | 1,016 | 2,144,900 |
| 2017/03/10 | 995 | 1,006 | 994 | 1,005 | 3,089,800 |
| 2017/03/09 | 986 | 992 | 983 | 991 | 1,987,800 |
| 2017/03/08 | 989 | 990 | 980 | 983 | 2,368,600 |
| 2017/03/07 | 985 | 994 | 983 | 991 | 1,781,700 |
| 2017/03/06 | 984 | 991 | 982 | 987 | 2,135,800 |
| 2017/03/03 | 994 | 995 | 983 | 986 | 2,070,700 |
| 2017/03/02 | 989 | 992 | 983 | 989 | 2,974,000 |
| 2017/03/01 | 980 | 988 | 973 | 980 | 3,413,800 |
| 2017/02/28 | 989 | 993 | 978 | 979 | 4,283,700 |
| 2017/02/27 | 998 | 1,003 | 990 | 991 | 2,535,400 |
| 2017/02/24 | 999 | 1,004 | 997 | 1,001 | 2,511,700 |
| 2017/02/23 | 1,000 | 1,002 | 990 | 998 | 2,089,100 |
| 2017/02/22 | 1,000 | 1,001 | 992 | 999 | 2,371,600 |
| 2017/02/21 | 996 | 1,002 | 994 | 996 | 2,107,400 |
| 2017/02/20 | 993 | 1,005 | 992 | 1,002 | 1,934,800 |
| 2017/02/17 | 998 | 1,002 | 989 | 992 | 3,183,200 |
| 2017/02/16 | 1,013 | 1,016 | 1,008 | 1,011 | 2,665,500 |
| 2017/02/15 | 1,004 | 1,015 | 1,002 | 1,012 | 2,854,300 |
| 2017/02/14 | 1,005 | 1,010 | 999 | 1,000 | 2,312,700 |
| 2017/02/13 | 995 | 1,002 | 995 | 998 | 2,168,600 |
| 2017/02/10 | 980 | 993 | 978 | 991 | 3,797,600 |
| 2017/02/09 | 961 | 968 | 955 | 966 | 2,159,200 |
| 2017/02/08 | 947 | 967 | 946 | 965 | 3,093,500 |
| 2017/02/07 | 945 | 963 | 943 | 958 | 3,825,600 |
| 2017/02/06 | 944 | 948 | 939 | 947 | 2,650,100 |
| 2017/02/03 | 938 | 946 | 934 | 939 | 4,180,600 |
| 2017/02/02 | 938 | 947 | 925 | 927 | 5,636,200 |
| 2017/02/01 | 987 | 987 | 927 | 932 | 11,990,800 |
| 2017/01/31 | 1,020 | 1,020 | 1,009 | 1,009 | 2,641,000 |
| 2017/01/30 | 1,034 | 1,041 | 1,031 | 1,034 | 2,255,000 |
| 2017/01/27 | 1,050 | 1,050 | 1,032 | 1,035 | 3,037,500 |
| 2017/01/26 | 1,006 | 1,038 | 1,006 | 1,033 | 4,699,700 |
| 2017/01/25 | 1,001 | 1,013 | 995 | 999 | 3,020,800 |
| 2017/01/24 | 991 | 996 | 987 | 987 | 2,300,600 |
| 2017/01/23 | 995 | 1,001 | 991 | 993 | 3,142,600 |
| 2017/01/20 | 1,003 | 1,008 | 1,000 | 1,002 | 2,769,800 |
| 2017/01/19 | 1,004 | 1,012 | 1,000 | 1,002 | 3,355,400 |
| 2017/01/18 | 991 | 998 | 982 | 996 | 3,259,800 |
| 2017/01/17 | 1,002 | 1,008 | 992 | 993 | 3,636,600 |
| 2017/01/16 | 1,007 | 1,009 | 1,000 | 1,001 | 2,787,200 |
| 2017/01/13 | 1,000 | 1,011 | 998 | 1,011 | 3,015,600 |
| 2017/01/12 | 1,019 | 1,020 | 1,002 | 1,003 | 3,992,700 |
| 2017/01/11 | 1,014 | 1,022 | 1,013 | 1,017 | 3,079,900 |
| 2017/01/10 | 1,022 | 1,027 | 1,014 | 1,014 | 3,508,100 |
| 2017/01/06 | 1,015 | 1,025 | 1,014 | 1,018 | 3,749,000 |
| 2017/01/05 | 1,017 | 1,020 | 1,012 | 1,020 | 4,067,100 |
| 2017/01/04 | 999 | 1,023 | 994 | 1,017 | 6,680,800 |