[7752 東証1部] リコー 日足 時系列データ

[7752 東証1部] リコー (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-27929.00941.00928.00939.0028719002693631900
2017-04-26926.00937.00924.00932.0033604003126435900
2017-04-25919.00924.00914.00922.0037004003402468400
2017-04-24927.00930.00914.00917.0028679002637965500
2017-04-21918.00925.00914.00915.0026129002398839600
2017-04-20903.00921.00901.00909.0035527003245329900
2017-04-19910.00916.00903.00903.0028621002594514600
2017-04-18905.00918.00905.00913.0023859002176871600
2017-04-17899.00904.00892.00900.0023023002068913900
2017-04-14917.00917.00902.00906.0040130003646726400
2017-04-13894.00931.00893.00916.0080596007402988600
2017-04-12886.00921.00883.00907.001263610011407127400
2017-04-11896.00903.00890.00901.0035294003169625100
2017-04-10893.00912.00892.00908.0034542003124152000
2017-04-07892.00908.00888.00889.0057892005189814600
2017-04-06897.00904.00881.00887.0043936003905823500
2017-04-05899.00906.00892.00902.0038863003489172400
2017-04-04911.00912.00891.00896.0058864005292062700
2017-04-03918.00919.00909.00913.0033917003100431500
2017-03-31939.00940.00916.00916.0036205003347021300
2017-03-30925.00937.00923.00932.0032691003042818900
2017-03-29935.00941.00927.00932.0031161002908927300
2017-03-28937.00948.00937.00946.0035037003309676600
2017-03-27935.00939.00926.00931.0046187004296232900
2017-03-24936.00941.00934.00937.0038042003565391100
2017-03-23945.00950.00935.00938.0036221003407357300
2017-03-22969.00969.00948.00948.0057510005494906900
2017-03-21997.00999.00981.00982.0047609004694373700
2017-03-171011.001012.001000.001003.0038645003878982700
2017-03-161010.001023.001009.001015.0016686001696021400
2017-03-151007.001017.001002.001014.0017295001751006600
2017-03-141019.001024.001016.001016.0018523001887681900
2017-03-131007.001019.001005.001016.0021449002172427900
2017-03-10995.001006.00994.001005.0030898003091405300
2017-03-09986.00992.00983.00991.0019878001964066000
2017-03-08989.00990.00980.00983.0023686002331252800
2017-03-07985.00994.00983.00991.0017817001763841100
2017-03-06984.00991.00982.00987.0021358002107366600
2017-03-03994.00995.00983.00986.0020707002045925200
2017-03-02989.00992.00983.00989.0029740002941003200
2017-03-01980.00988.00973.00980.0034138003344353400
2017-02-28989.00993.00978.00979.0042837004214326500
2017-02-27998.001003.00990.00991.0025354002521818700
2017-02-24999.001004.00997.001001.0025117002514349600
2017-02-231000.001002.00990.00998.0020891002080125100
2017-02-221000.001001.00992.00999.0023716002366818500
2017-02-21996.001002.00994.00996.0021074002100909200
2017-02-20993.001005.00992.001002.0019348001934863000
2017-02-17998.001002.00989.00992.0031832003163795000
2017-02-161013.001016.001008.001011.0026655002698147200
2017-02-151004.001015.001002.001012.0028543002880192300
2017-02-141005.001010.00999.001000.0023127002321737100
2017-02-13995.001002.00995.00998.0021686002165122500
2017-02-10980.00993.00978.00991.0037976003749552100
2017-02-09961.00968.00955.00966.0021592002081661700
2017-02-08947.00967.00946.00965.0030935002968924800
2017-02-07945.00963.00943.00958.0038256003657580900
2017-02-06944.00948.00939.00947.0026501002501922700
2017-02-03938.00946.00934.00939.0041806003926279100
2017-02-02938.00947.00925.00927.0056362005259253300
2017-02-01987.00987.00927.00932.001199080011287379700
2017-01-311020.001020.001009.001009.0026410002676551100
2017-01-301034.001041.001031.001034.0022550002333401500
2017-01-271050.001050.001032.001035.0030375003154992500
2017-01-261006.001038.001006.001033.0046997004819798300
2017-01-251001.001013.00995.00999.0030208003026974300
2017-01-24991.00996.00987.00987.0023006002277692300
2017-01-23995.001001.00991.00993.0031426003132030600
2017-01-201003.001008.001000.001002.0027698002778646000
2017-01-191004.001012.001000.001002.0033554003369612400
2017-01-18991.00998.00982.00996.0032598003228952600
2017-01-171002.001008.00992.00993.0036366003630713700
2017-01-161007.001009.001000.001001.0027872002796325300
2017-01-131000.001011.00998.001011.0030156003027840700
2017-01-121019.001020.001002.001003.0039927004022617200
2017-01-111014.001022.001013.001017.0030799003133604900
2017-01-101022.001027.001014.001014.0035081003571341600
2017-01-061015.001025.001014.001018.0037490003819258000
2017-01-051017.001020.001012.001020.0040671004134307900
2017-01-04999.001023.00994.001017.0066808006776397800
2016-12-30983.00992.00976.00988.0033491003301897700
2016-12-29992.00994.00978.00981.0027405002695674300
2016-12-28994.001001.00992.00996.0022656002257468600
2016-12-27996.00999.00993.00994.0023103002300048700
2016-12-261000.001003.00995.00997.0023291002325788600
2016-12-221003.001008.00993.001007.0031104003118812000
2016-12-211010.001015.00999.001003.0032789003297897000
2016-12-201014.001017.001001.001007.0040260004054142900
2016-12-191031.001031.001014.001014.0043206004401517300
2016-12-161037.001044.001032.001033.0051854005372746800
2016-12-151041.001048.001025.001027.0052038005370800700
2016-12-141042.001048.001036.001041.0027872002901422700
2016-12-131032.001045.001030.001038.0029063003014335500
2016-12-121060.001065.001027.001038.0045051004700453200
2016-12-091028.001051.001026.001046.0062108006464298800
2016-12-081022.001033.001021.001029.0057462005908542700
2016-12-07964.001010.00964.001008.0084647008420218100
2016-12-06950.00957.00949.00957.0039896003806022800
2016-12-05948.00949.00938.00942.0030733002895656300
2016-12-02949.00952.00944.00952.0044885004257108700
2016-12-01936.00947.00933.00941.0057762005432091200
2016-11-30920.00928.00919.00921.0048747004491508100
2016-11-29920.00928.00920.00921.0030350002801536000
2016-11-28919.00926.00915.00924.0035555003271583800
2016-11-25920.00935.00919.00923.0051575004773032500
2016-11-24911.00918.00909.00913.0043706003992961800
2016-11-22906.00910.00899.00901.0045503004110152700
2016-11-21916.00922.00913.00921.0031030002850579400
2016-11-18906.00918.00906.00912.0044749004087231100
2016-11-17889.00900.00886.00897.0038567003451651600
2016-11-16899.00909.00893.00908.0058691005302822400
2016-11-15880.00897.00875.00889.0051814004603400200
2016-11-14867.00878.00863.00878.0038804003388361900
2016-11-11863.00869.00854.00857.0051609004441369100
2016-11-10850.00857.00845.00852.0050362004290056400
2016-11-09854.00863.00804.00810.0079582006588327500
2016-11-08851.00858.00849.00850.0023193001975128700
2016-11-07859.00866.00848.00851.0030857002633135700
2016-11-04850.00851.00841.00845.0046892003961803700
2016-11-02856.00861.00851.00856.0044439003801250300
2016-11-01857.00862.00852.00859.0031818002730200400
2016-10-31857.00865.00852.00856.0062588005361841000
2016-10-28867.00873.00856.00858.001383950011930169400
2016-10-27907.00910.00889.00897.0062817005648505700
2016-10-26929.00930.00912.00916.0028799002639501100
2016-10-25930.00940.00924.00927.0035114003268263600
2016-10-24926.00931.00918.00926.0028537002636484000
2016-10-21938.00943.00934.00937.0035992003380710700
2016-10-20913.00929.00905.00929.0043320003979460000
2016-10-19905.00915.00903.00913.0032018002909694400
2016-10-18909.00917.00901.00915.0031323002853631400
2016-10-17912.00925.00911.00915.0030249002776645000
2016-10-14911.00916.00903.00915.0034367003128670800
2016-10-13925.00934.00911.00913.0025137002308495900
2016-10-12920.00929.00913.00919.0021411001972948800
2016-10-11936.00944.00927.00928.0029195002726734200
2016-10-07911.00934.00911.00933.0036161003352558900
2016-10-06920.00929.00918.00919.0028859002663870900
2016-10-05900.00911.00897.00911.0043768003964211900
2016-10-04896.00898.00886.00893.0038883003469345100
2016-10-03909.00909.00892.00895.0042466003816474200
2016-09-30920.00924.00907.00910.0029901002724564100
2016-09-29912.00935.00911.00929.0032951003057077100
2016-09-28913.00915.00904.00907.0034343003118645500
2016-09-27920.00937.00915.00937.0045840004243718600
2016-09-26943.00943.00935.00936.0028403002664697900
2016-09-23941.00949.00938.00943.0028447002681962400
2016-09-21924.00948.00917.00946.0034036003184946200
2016-09-20916.00926.00906.00924.0028523002625108500
2016-09-16931.00932.00923.00924.0030441002816573700
2016-09-15932.00934.00922.00926.0019725001828140600
2016-09-14935.00944.00934.00935.0026565002494065900
2016-09-13936.00939.00927.00934.0020738001934994200
2016-09-12950.00953.00929.00933.0032246003022675300
2016-09-09943.00961.00943.00956.0033222003161472500
2016-09-08948.00965.00947.00952.0031426003000934200
2016-09-07948.00957.00943.00951.0047472004505289300
2016-09-06990.00998.00987.00988.0022460002226562700
2016-09-05989.00997.00985.00990.0020670002050426500
2016-09-02979.00980.00966.00976.0029672002890726200
2016-09-01936.00979.00932.00977.0054819005284683400
2016-08-31940.00942.00929.00933.0031024002899061600
2016-08-30931.00940.00925.00935.0021070001968725100
2016-08-29936.00938.00928.00933.0042864004001606900
2016-08-26940.00940.00924.00927.0021023001951378600
2016-08-25940.00944.00934.00942.0022676002134379600
2016-08-24926.00942.00922.00938.0021692002029042300
2016-08-23933.00933.00918.00920.0022246002054037400
2016-08-22934.00940.00929.00940.0014098001321432200
2016-08-19930.00938.00922.00936.0019642001830648700
2016-08-18934.00949.00921.00932.0032099003009044900
2016-08-17914.00941.00913.00937.0023190002158700500
2016-08-16933.00937.00909.00911.0036108003318626600
2016-08-15937.00945.00936.00942.0016909001590259100
2016-08-12935.00946.00923.00945.0030406002850669400
2016-08-10913.00927.00912.00926.0019731001816645500
2016-08-09907.00920.00904.00916.0040893003729443600
2016-08-08908.00927.00904.00911.0065119005950829400
2016-08-05936.00946.00922.00938.0033796003167363600
2016-08-04906.00939.00906.00937.0038823003600791000
2016-08-03894.00909.00891.00905.0037279003366766000
2016-08-02906.00924.00905.00906.0020764001889128000
2016-08-01907.00926.00895.00914.0032920003001400900
2016-07-29888.00918.00888.00916.0050207004542289800
2016-07-28895.00898.00883.00887.0032467002882393900
2016-07-27894.00902.00882.00894.0049826004449692100
2016-07-26929.00933.00884.00890.0054477004883189200
2016-07-25922.00951.00922.00944.0037657003547713600
2016-07-22910.00925.00906.00917.0023429002144417000
2016-07-21909.00932.00908.00921.0030791002834363900
2016-07-20919.00923.00894.00901.0042833003872721400
2016-07-19936.00941.00930.00934.0032035002995594200
2016-07-15930.00931.00912.00923.0039632003656794400
2016-07-14907.00931.00906.00930.0035997003317155400
2016-07-13909.00910.00893.00903.0034186003086198300
2016-07-12860.00891.00856.00888.0038658003410736500
2016-07-11843.00848.00835.00845.0049566004172561100
2016-07-08833.00846.00823.00823.0039457003277158500
2016-07-07830.00841.00824.00833.0033877002820685300
2016-07-06850.00851.00833.00842.0039558003324078600
2016-07-05865.00876.00856.00861.0024526002115939000
2016-07-04870.00876.00863.00868.0030570002655436400
2016-07-01902.00905.00876.00880.0031055002759325300
2016-06-30888.00897.00883.00884.0038276003398113700
2016-06-29867.00880.00861.00878.0031008002708254000
2016-06-28850.00865.00839.00858.0052699004501562200
2016-06-27882.00885.00848.00861.0069183005948059100
2016-06-24955.00963.00871.00879.0067860006136025200
2016-06-23943.00947.00933.00945.0023423002202424600
2016-06-22939.00943.00928.00939.0035675003342323800
2016-06-21923.00938.00916.00935.0034252003180035500
2016-06-20922.00941.00922.00934.0053976005028765500
2016-06-17896.00925.00891.00902.0053518004821963100
2016-06-16882.00889.00872.00879.0049802004378087100
2016-06-15874.00891.00867.00883.0032469002859911400
2016-06-14889.00897.00871.00876.0041944003690101100
2016-06-13895.00904.00892.00892.0036907003308022300
2016-06-10907.00909.00900.00905.0034890003157159200
2016-06-09913.00915.00908.00911.0023520002143466800
2016-06-08928.00931.00908.00921.0038602003539818500
2016-06-07917.00937.00916.00933.0028685002660788200
2016-06-06914.00922.00905.00922.0028240002582331500
2016-06-03935.00942.00927.00933.0031374002925974600
2016-06-02960.00961.00937.00939.0030031002831802700
2016-06-01967.00978.00961.00962.0034243003313749800
2016-05-31944.00972.00944.00966.0060491005836713300
2016-05-30944.00951.00941.00950.0022719002151732300
2016-05-27941.00944.00937.00943.0024137002270280200
2016-05-26948.00949.00935.00938.0026457002489535200
2016-05-25952.00953.00933.00940.0035051003295215500
2016-05-24938.00939.00930.00936.0033776003153777400
2016-05-23940.00948.00931.00947.0025779002426531800
2016-05-20950.00950.00932.00945.0039462003712700000
2016-05-19950.00955.00940.00944.0030309002867410900
2016-05-18947.00953.00939.00951.0043740004139706400
2016-05-17948.00959.00942.00959.0024923002375035800
2016-05-16931.00948.00930.00941.0021686002039655100
2016-05-13962.00966.00934.00936.0030228002855598700
2016-05-12946.00957.00942.00954.0027370002602413500
2016-05-11968.00973.00950.00953.0034660003319580000
2016-05-10950.00972.00945.00969.0046701004497284000
2016-05-09956.00960.00948.00948.0036888003508842000
2016-05-06967.00968.00945.00952.0056798005408353000
2016-05-021021.001022.00942.00956.001492660014428164400
2016-04-281180.001188.001130.001134.0033317003837600400
2016-04-271203.001204.001152.001159.0047262005502000800
2016-04-261194.001201.001180.001192.0026195003119069400
2016-04-251203.001213.001194.001206.0029046003502300200
2016-04-221164.001198.001162.001195.0043862005192522600
2016-04-211157.001168.001142.001165.0031578003662197100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog