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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,001 | 1,011 | 1,001 | 1,007 | 978,700 |
| 2022/12/29 | 993 | 1,003 | 986 | 1,002 | 1,310,600 |
| 2022/12/28 | 1,008 | 1,013 | 997 | 1,005 | 1,289,100 |
| 2022/12/27 | 1,016 | 1,020 | 1,005 | 1,007 | 794,100 |
| 2022/12/26 | 997 | 1,007 | 997 | 1,006 | 694,500 |
| 2022/12/23 | 990 | 995 | 983 | 992 | 1,114,100 |
| 2022/12/22 | 1,003 | 1,004 | 991 | 1,002 | 1,302,200 |
| 2022/12/21 | 1,001 | 1,007 | 987 | 995 | 1,987,100 |
| 2022/12/20 | 1,039 | 1,039 | 1,001 | 1,009 | 2,262,800 |
| 2022/12/19 | 1,035 | 1,040 | 1,023 | 1,030 | 1,708,100 |
| 2022/12/16 | 1,050 | 1,057 | 1,046 | 1,050 | 2,259,300 |
| 2022/12/15 | 1,058 | 1,067 | 1,055 | 1,063 | 675,800 |
| 2022/12/14 | 1,053 | 1,073 | 1,051 | 1,064 | 1,399,300 |
| 2022/12/13 | 1,064 | 1,064 | 1,051 | 1,054 | 917,300 |
| 2022/12/12 | 1,059 | 1,059 | 1,044 | 1,050 | 1,221,800 |
| 2022/12/09 | 1,044 | 1,064 | 1,044 | 1,060 | 1,770,000 |
| 2022/12/08 | 1,044 | 1,052 | 1,040 | 1,049 | 1,594,700 |
| 2022/12/07 | 1,041 | 1,048 | 1,036 | 1,042 | 1,439,100 |
| 2022/12/06 | 1,034 | 1,057 | 1,034 | 1,051 | 1,338,700 |
| 2022/12/05 | 1,046 | 1,047 | 1,033 | 1,035 | 1,150,400 |
| 2022/12/02 | 1,070 | 1,070 | 1,037 | 1,043 | 1,946,500 |
| 2022/12/01 | 1,086 | 1,091 | 1,071 | 1,071 | 1,802,900 |
| 2022/11/30 | 1,077 | 1,091 | 1,070 | 1,086 | 2,480,900 |
| 2022/11/29 | 1,068 | 1,078 | 1,063 | 1,074 | 5,045,600 |
| 2022/11/28 | 1,081 | 1,084 | 1,072 | 1,081 | 1,135,400 |
| 2022/11/25 | 1,084 | 1,087 | 1,073 | 1,079 | 1,020,800 |
| 2022/11/24 | 1,086 | 1,088 | 1,071 | 1,077 | 1,575,500 |
| 2022/11/22 | 1,062 | 1,074 | 1,062 | 1,065 | 1,250,400 |
| 2022/11/21 | 1,064 | 1,071 | 1,052 | 1,057 | 1,433,900 |
| 2022/11/18 | 1,058 | 1,070 | 1,056 | 1,068 | 1,869,800 |
| 2022/11/17 | 1,049 | 1,052 | 1,040 | 1,047 | 1,650,800 |
| 2022/11/16 | 1,045 | 1,051 | 1,035 | 1,049 | 2,236,800 |
| 2022/11/15 | 1,044 | 1,050 | 1,039 | 1,047 | 1,121,900 |
| 2022/11/14 | 1,039 | 1,053 | 1,034 | 1,042 | 2,682,800 |
| 2022/11/11 | 1,060 | 1,060 | 1,019 | 1,032 | 2,980,400 |
| 2022/11/10 | 1,054 | 1,058 | 1,033 | 1,037 | 2,463,200 |
| 2022/11/09 | 1,080 | 1,081 | 1,065 | 1,068 | 2,685,200 |
| 2022/11/08 | 1,055 | 1,070 | 1,046 | 1,066 | 3,111,700 |
| 2022/11/07 | 1,052 | 1,057 | 1,031 | 1,035 | 6,305,400 |
| 2022/11/04 | 1,107 | 1,125 | 1,104 | 1,123 | 3,974,700 |
| 2022/11/02 | 1,094 | 1,116 | 1,091 | 1,107 | 2,289,700 |
| 2022/11/01 | 1,092 | 1,101 | 1,088 | 1,094 | 1,396,400 |
| 2022/10/31 | 1,078 | 1,092 | 1,077 | 1,090 | 2,011,100 |
| 2022/10/28 | 1,061 | 1,072 | 1,056 | 1,063 | 3,724,100 |
| 2022/10/27 | 1,071 | 1,083 | 1,052 | 1,070 | 2,800,000 |
| 2022/10/26 | 1,132 | 1,134 | 1,106 | 1,109 | 2,217,800 |
| 2022/10/25 | 1,114 | 1,136 | 1,106 | 1,135 | 1,587,000 |
| 2022/10/24 | 1,115 | 1,123 | 1,108 | 1,108 | 1,463,500 |
| 2022/10/21 | 1,094 | 1,110 | 1,094 | 1,103 | 1,226,200 |
| 2022/10/20 | 1,110 | 1,111 | 1,096 | 1,104 | 1,288,800 |
| 2022/10/19 | 1,112 | 1,121 | 1,103 | 1,113 | 1,269,900 |
| 2022/10/18 | 1,116 | 1,122 | 1,105 | 1,115 | 1,806,200 |
| 2022/10/17 | 1,086 | 1,103 | 1,085 | 1,097 | 1,543,000 |
| 2022/10/14 | 1,082 | 1,113 | 1,073 | 1,103 | 3,322,700 |
| 2022/10/13 | 1,060 | 1,064 | 1,054 | 1,057 | 1,382,000 |
| 2022/10/12 | 1,047 | 1,064 | 1,041 | 1,054 | 2,013,200 |
| 2022/10/11 | 1,076 | 1,076 | 1,052 | 1,053 | 1,754,800 |
| 2022/10/07 | 1,094 | 1,095 | 1,079 | 1,085 | 1,729,400 |
| 2022/10/06 | 1,104 | 1,113 | 1,099 | 1,105 | 1,694,900 |
| 2022/10/05 | 1,098 | 1,098 | 1,084 | 1,092 | 1,992,800 |
| 2022/10/04 | 1,067 | 1,092 | 1,062 | 1,088 | 1,832,800 |
| 2022/10/03 | 1,036 | 1,052 | 1,027 | 1,042 | 1,931,700 |
| 2022/09/30 | 1,069 | 1,072 | 1,049 | 1,056 | 3,058,700 |
| 2022/09/29 | 1,057 | 1,074 | 1,054 | 1,071 | 2,491,900 |
| 2022/09/28 | 1,055 | 1,063 | 1,040 | 1,046 | 2,677,700 |
| 2022/09/27 | 1,053 | 1,073 | 1,053 | 1,061 | 2,101,500 |
| 2022/09/26 | 1,084 | 1,086 | 1,052 | 1,053 | 2,252,300 |
| 2022/09/22 | 1,107 | 1,109 | 1,095 | 1,100 | 2,375,000 |
| 2022/09/21 | 1,135 | 1,135 | 1,107 | 1,107 | 2,050,300 |
| 2022/09/20 | 1,139 | 1,158 | 1,132 | 1,139 | 2,008,400 |
| 2022/09/16 | 1,116 | 1,145 | 1,114 | 1,139 | 5,465,900 |
| 2022/09/15 | 1,101 | 1,120 | 1,101 | 1,118 | 2,276,100 |
| 2022/09/14 | 1,100 | 1,115 | 1,098 | 1,099 | 2,681,600 |
| 2022/09/13 | 1,127 | 1,137 | 1,117 | 1,126 | 1,737,000 |
| 2022/09/12 | 1,111 | 1,126 | 1,107 | 1,124 | 2,417,300 |
| 2022/09/09 | 1,090 | 1,107 | 1,088 | 1,097 | 2,719,900 |
| 2022/09/08 | 1,061 | 1,086 | 1,061 | 1,083 | 2,081,100 |
| 2022/09/07 | 1,052 | 1,061 | 1,051 | 1,056 | 1,589,800 |
| 2022/09/06 | 1,065 | 1,070 | 1,058 | 1,063 | 1,568,100 |
| 2022/09/05 | 1,073 | 1,079 | 1,070 | 1,072 | 1,872,300 |
| 2022/09/02 | 1,062 | 1,072 | 1,057 | 1,068 | 1,901,200 |
| 2022/09/01 | 1,077 | 1,084 | 1,067 | 1,067 | 2,247,500 |
| 2022/08/31 | 1,085 | 1,104 | 1,083 | 1,097 | 4,451,400 |
| 2022/08/30 | 1,104 | 1,112 | 1,091 | 1,109 | 1,847,500 |
| 2022/08/29 | 1,082 | 1,088 | 1,076 | 1,083 | 1,824,000 |
| 2022/08/26 | 1,098 | 1,107 | 1,095 | 1,100 | 1,338,200 |
| 2022/08/25 | 1,105 | 1,109 | 1,093 | 1,093 | 1,327,300 |
| 2022/08/24 | 1,099 | 1,104 | 1,094 | 1,100 | 1,807,800 |
| 2022/08/23 | 1,099 | 1,100 | 1,089 | 1,090 | 1,515,700 |
| 2022/08/22 | 1,110 | 1,112 | 1,097 | 1,100 | 1,423,400 |
| 2022/08/19 | 1,108 | 1,117 | 1,108 | 1,111 | 1,790,700 |
| 2022/08/18 | 1,112 | 1,113 | 1,088 | 1,090 | 1,583,100 |
| 2022/08/17 | 1,105 | 1,116 | 1,104 | 1,113 | 1,697,500 |
| 2022/08/16 | 1,090 | 1,094 | 1,082 | 1,092 | 1,286,500 |
| 2022/08/15 | 1,120 | 1,121 | 1,095 | 1,097 | 1,496,600 |
| 2022/08/12 | 1,107 | 1,123 | 1,102 | 1,120 | 2,733,900 |
| 2022/08/10 | 1,096 | 1,101 | 1,085 | 1,091 | 1,532,900 |
| 2022/08/09 | 1,111 | 1,121 | 1,092 | 1,093 | 1,943,100 |
| 2022/08/08 | 1,090 | 1,112 | 1,090 | 1,110 | 2,546,300 |
| 2022/08/05 | 1,074 | 1,090 | 1,065 | 1,089 | 2,831,800 |
| 2022/08/04 | 1,090 | 1,093 | 1,058 | 1,064 | 6,102,000 |
| 2022/08/03 | 1,061 | 1,091 | 1,059 | 1,087 | 3,387,700 |
| 2022/08/02 | 1,065 | 1,073 | 1,060 | 1,069 | 2,575,800 |
| 2022/08/01 | 1,067 | 1,078 | 1,065 | 1,072 | 2,062,600 |
| 2022/07/29 | 1,070 | 1,074 | 1,058 | 1,066 | 3,109,500 |
| 2022/07/28 | 1,091 | 1,093 | 1,065 | 1,069 | 2,619,900 |
| 2022/07/27 | 1,054 | 1,068 | 1,052 | 1,067 | 3,361,800 |
| 2022/07/26 | 1,086 | 1,097 | 1,074 | 1,081 | 2,362,500 |
| 2022/07/25 | 1,078 | 1,088 | 1,068 | 1,082 | 2,847,400 |
| 2022/07/22 | 1,089 | 1,096 | 1,073 | 1,090 | 2,355,300 |
| 2022/07/21 | 1,079 | 1,089 | 1,074 | 1,081 | 2,984,400 |
| 2022/07/20 | 1,073 | 1,085 | 1,070 | 1,085 | 5,475,100 |
| 2022/07/19 | 1,048 | 1,063 | 1,047 | 1,056 | 2,926,200 |
| 2022/07/15 | 1,059 | 1,062 | 1,042 | 1,044 | 2,639,800 |
| 2022/07/14 | 1,042 | 1,062 | 1,042 | 1,051 | 2,879,600 |
| 2022/07/13 | 1,033 | 1,048 | 1,033 | 1,040 | 2,385,000 |
| 2022/07/12 | 1,064 | 1,072 | 1,036 | 1,038 | 2,809,000 |
| 2022/07/11 | 1,069 | 1,077 | 1,063 | 1,067 | 2,457,000 |
| 2022/07/08 | 1,030 | 1,056 | 1,025 | 1,042 | 3,277,900 |
| 2022/07/07 | 1,025 | 1,036 | 1,022 | 1,030 | 3,070,800 |
| 2022/07/06 | 1,031 | 1,038 | 1,009 | 1,018 | 4,909,000 |
| 2022/07/05 | 1,039 | 1,052 | 1,038 | 1,048 | 2,703,100 |
| 2022/07/04 | 1,059 | 1,064 | 1,033 | 1,039 | 3,047,200 |
| 2022/07/01 | 1,061 | 1,073 | 1,054 | 1,060 | 3,505,700 |
| 2022/06/30 | 1,076 | 1,083 | 1,058 | 1,061 | 3,038,200 |
| 2022/06/29 | 1,083 | 1,086 | 1,070 | 1,076 | 3,456,900 |
| 2022/06/28 | 1,076 | 1,085 | 1,070 | 1,085 | 2,425,300 |
| 2022/06/27 | 1,075 | 1,076 | 1,059 | 1,067 | 1,911,200 |
| 2022/06/24 | 1,077 | 1,077 | 1,054 | 1,061 | 1,983,400 |
| 2022/06/23 | 1,072 | 1,085 | 1,067 | 1,072 | 2,323,600 |
| 2022/06/22 | 1,091 | 1,100 | 1,071 | 1,078 | 2,517,500 |
| 2022/06/21 | 1,072 | 1,085 | 1,066 | 1,080 | 2,600,900 |
| 2022/06/20 | 1,090 | 1,092 | 1,056 | 1,064 | 2,849,200 |
| 2022/06/17 | 1,080 | 1,095 | 1,067 | 1,078 | 6,793,800 |
| 2022/06/16 | 1,106 | 1,123 | 1,105 | 1,110 | 4,078,600 |
| 2022/06/15 | 1,105 | 1,120 | 1,101 | 1,104 | 3,934,200 |
| 2022/06/14 | 1,119 | 1,137 | 1,111 | 1,129 | 3,384,200 |
| 2022/06/13 | 1,129 | 1,143 | 1,128 | 1,137 | 2,422,000 |
| 2022/06/10 | 1,160 | 1,169 | 1,151 | 1,159 | 3,024,600 |
| 2022/06/09 | 1,178 | 1,188 | 1,170 | 1,176 | 2,747,800 |
| 2022/06/08 | 1,178 | 1,190 | 1,167 | 1,184 | 2,934,400 |
| 2022/06/07 | 1,166 | 1,197 | 1,163 | 1,193 | 3,885,900 |
| 2022/06/06 | 1,159 | 1,182 | 1,155 | 1,172 | 3,472,300 |
| 2022/06/03 | 1,160 | 1,174 | 1,146 | 1,171 | 4,355,200 |
| 2022/06/02 | 1,152 | 1,157 | 1,131 | 1,149 | 5,036,900 |
| 2022/06/01 | 1,098 | 1,128 | 1,095 | 1,118 | 4,866,800 |
| 2022/05/31 | 1,058 | 1,084 | 1,051 | 1,084 | 15,547,600 |
| 2022/05/30 | 1,033 | 1,068 | 1,032 | 1,065 | 6,043,100 |
| 2022/05/27 | 1,030 | 1,039 | 1,026 | 1,031 | 3,025,000 |
| 2022/05/26 | 1,013 | 1,032 | 1,013 | 1,023 | 2,931,900 |
| 2022/05/25 | 1,018 | 1,026 | 1,008 | 1,017 | 3,178,900 |
| 2022/05/24 | 1,046 | 1,048 | 1,013 | 1,018 | 3,737,900 |
| 2022/05/23 | 1,043 | 1,052 | 1,037 | 1,047 | 2,881,500 |
| 2022/05/20 | 1,055 | 1,055 | 1,034 | 1,047 | 3,275,000 |
| 2022/05/19 | 1,025 | 1,055 | 1,024 | 1,054 | 3,667,600 |
| 2022/05/18 | 1,050 | 1,055 | 1,031 | 1,046 | 3,329,900 |
| 2022/05/17 | 1,010 | 1,048 | 1,010 | 1,037 | 3,634,700 |
| 2022/05/16 | 1,021 | 1,030 | 989 | 1,009 | 3,539,800 |
| 2022/05/13 | 1,008 | 1,034 | 996 | 1,021 | 4,817,900 |
| 2022/05/12 | 1,029 | 1,063 | 1,013 | 1,018 | 5,053,700 |
| 2022/05/11 | 1,040 | 1,065 | 1,020 | 1,042 | 10,731,900 |
| 2022/05/10 | 981 | 996 | 975 | 990 | 2,590,500 |
| 2022/05/09 | 985 | 996 | 971 | 992 | 2,959,200 |
| 2022/05/06 | 980 | 1,000 | 969 | 1,000 | 3,361,400 |
| 2022/05/02 | 959 | 979 | 952 | 976 | 2,650,000 |
| 2022/04/28 | 945 | 953 | 933 | 951 | 2,739,300 |
| 2022/04/27 | 907 | 939 | 907 | 935 | 4,443,700 |
| 2022/04/26 | 939 | 941 | 912 | 920 | 2,977,500 |
| 2022/04/25 | 926 | 936 | 918 | 930 | 3,126,300 |
| 2022/04/22 | 974 | 981 | 939 | 940 | 3,970,900 |
| 2022/04/21 | 979 | 999 | 977 | 985 | 2,708,500 |
| 2022/04/20 | 990 | 1,006 | 980 | 994 | 2,946,700 |
| 2022/04/19 | 962 | 979 | 960 | 977 | 2,259,900 |
| 2022/04/18 | 951 | 954 | 933 | 947 | 1,859,800 |
| 2022/04/15 | 987 | 994 | 962 | 966 | 1,783,000 |
| 2022/04/14 | 970 | 996 | 961 | 992 | 2,740,900 |
| 2022/04/13 | 956 | 963 | 951 | 961 | 2,232,200 |
| 2022/04/12 | 960 | 977 | 952 | 957 | 2,301,700 |
| 2022/04/11 | 960 | 983 | 955 | 967 | 2,374,800 |
| 2022/04/08 | 953 | 973 | 947 | 957 | 4,188,400 |
| 2022/04/07 | 950 | 967 | 938 | 962 | 2,657,900 |
| 2022/04/06 | 1,000 | 1,008 | 974 | 978 | 3,144,100 |
| 2022/04/05 | 1,050 | 1,051 | 1,001 | 1,007 | 3,817,200 |
| 2022/04/04 | 1,055 | 1,066 | 1,047 | 1,053 | 2,023,800 |
| 2022/04/01 | 1,050 | 1,062 | 1,042 | 1,056 | 2,324,000 |
| 2022/03/31 | 1,049 | 1,067 | 1,045 | 1,062 | 2,817,100 |
| 2022/03/30 | 1,062 | 1,073 | 1,046 | 1,064 | 1,804,000 |
| 2022/03/29 | 1,059 | 1,072 | 1,042 | 1,066 | 2,040,900 |
| 2022/03/28 | 1,063 | 1,077 | 1,053 | 1,068 | 1,250,800 |
| 2022/03/25 | 1,073 | 1,075 | 1,049 | 1,064 | 1,265,400 |
| 2022/03/24 | 1,037 | 1,054 | 1,022 | 1,054 | 1,838,800 |
| 2022/03/23 | 1,028 | 1,055 | 1,017 | 1,050 | 2,698,600 |
| 2022/03/22 | 1,036 | 1,044 | 1,020 | 1,032 | 2,283,900 |
| 2022/03/18 | 1,012 | 1,033 | 1,010 | 1,033 | 5,677,000 |
| 2022/03/17 | 988 | 1,010 | 983 | 1,006 | 2,120,500 |
| 2022/03/16 | 965 | 989 | 964 | 982 | 1,944,300 |
| 2022/03/15 | 970 | 972 | 956 | 958 | 1,671,700 |
| 2022/03/14 | 958 | 985 | 956 | 975 | 2,299,700 |
| 2022/03/11 | 941 | 955 | 936 | 945 | 4,016,700 |
| 2022/03/10 | 933 | 953 | 921 | 950 | 4,274,800 |
| 2022/03/09 | 927 | 950 | 909 | 910 | 3,571,500 |
| 2022/03/08 | 977 | 981 | 951 | 957 | 4,230,400 |
| 2022/03/07 | 998 | 998 | 942 | 952 | 4,330,500 |
| 2022/03/04 | 1,010 | 1,031 | 1,000 | 1,019 | 5,831,800 |
| 2022/03/03 | 944 | 986 | 943 | 980 | 3,735,400 |
| 2022/03/02 | 949 | 959 | 925 | 929 | 4,174,000 |
| 2022/03/01 | 987 | 996 | 977 | 977 | 1,977,700 |
| 2022/02/28 | 977 | 985 | 967 | 979 | 2,735,100 |
| 2022/02/25 | 979 | 989 | 967 | 975 | 2,118,700 |
| 2022/02/24 | 1,008 | 1,022 | 972 | 981 | 3,102,600 |
| 2022/02/22 | 1,023 | 1,030 | 1,007 | 1,009 | 1,865,400 |
| 2022/02/21 | 1,032 | 1,052 | 1,026 | 1,048 | 1,287,800 |
| 2022/02/18 | 1,063 | 1,064 | 1,038 | 1,042 | 1,808,600 |
| 2022/02/17 | 1,057 | 1,067 | 1,044 | 1,063 | 2,034,300 |
| 2022/02/16 | 1,064 | 1,066 | 1,048 | 1,057 | 2,031,300 |
| 2022/02/15 | 1,018 | 1,037 | 1,011 | 1,034 | 1,845,800 |
| 2022/02/14 | 1,041 | 1,046 | 1,016 | 1,023 | 1,738,500 |
| 2022/02/10 | 1,061 | 1,065 | 1,039 | 1,051 | 2,036,500 |
| 2022/02/09 | 1,036 | 1,066 | 1,031 | 1,037 | 2,972,900 |
| 2022/02/08 | 979 | 1,056 | 978 | 1,053 | 4,022,700 |
| 2022/02/07 | 1,024 | 1,034 | 945 | 982 | 5,625,200 |
| 2022/02/04 | 988 | 1,008 | 983 | 1,004 | 3,022,600 |
| 2022/02/03 | 997 | 1,005 | 982 | 995 | 2,157,400 |
| 2022/02/02 | 976 | 991 | 966 | 985 | 2,287,500 |
| 2022/02/01 | 977 | 987 | 968 | 980 | 2,200,500 |
| 2022/01/31 | 972 | 980 | 958 | 965 | 3,261,100 |
| 2022/01/28 | 977 | 993 | 951 | 979 | 2,789,000 |
| 2022/01/27 | 1,003 | 1,014 | 961 | 963 | 4,030,000 |
| 2022/01/26 | 1,036 | 1,049 | 994 | 994 | 3,545,000 |
| 2022/01/25 | 1,056 | 1,060 | 1,039 | 1,050 | 2,109,200 |
| 2022/01/24 | 1,058 | 1,067 | 1,049 | 1,060 | 1,810,000 |
| 2022/01/21 | 1,083 | 1,088 | 1,055 | 1,064 | 2,740,200 |
| 2022/01/20 | 1,066 | 1,121 | 1,065 | 1,108 | 3,492,100 |
| 2022/01/19 | 1,070 | 1,083 | 1,061 | 1,065 | 3,578,000 |
| 2022/01/18 | 1,069 | 1,083 | 1,058 | 1,060 | 1,538,400 |
| 2022/01/17 | 1,048 | 1,064 | 1,046 | 1,063 | 1,752,500 |
| 2022/01/14 | 1,061 | 1,065 | 1,051 | 1,053 | 2,896,500 |
| 2022/01/13 | 1,075 | 1,075 | 1,046 | 1,060 | 2,782,500 |
| 2022/01/12 | 1,063 | 1,083 | 1,059 | 1,068 | 2,183,200 |
| 2022/01/11 | 1,068 | 1,073 | 1,058 | 1,070 | 2,003,900 |
| 2022/01/07 | 1,062 | 1,078 | 1,061 | 1,063 | 1,741,600 |
| 2022/01/06 | 1,090 | 1,094 | 1,059 | 1,060 | 1,788,400 |
| 2022/01/05 | 1,097 | 1,105 | 1,081 | 1,091 | 2,900,100 |
| 2022/01/04 | 1,087 | 1,088 | 1,049 | 1,070 | 3,102,700 |