[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 
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
2016-04-201141.001154.001135.001140.0021483002454565800
2016-04-191127.001140.001124.001133.0023306002638658600
2016-04-181091.001105.001089.001100.0025361002787041600
2016-04-151130.001139.001127.001135.0022792002582363900
2016-04-141123.001140.001120.001135.0030494003452821900
2016-04-131084.001107.001082.001101.0025019002746162400
2016-04-121056.001074.001042.001072.0033891003609214900
2016-04-111065.001066.001036.001058.0029727003122417100
2016-04-081042.001078.001031.001065.0038523004062846400
2016-04-071054.001071.001039.001057.0029341003095726000
2016-04-061063.001071.001053.001061.0031170003307539800
2016-04-051087.001091.001065.001068.0028457003053229600
2016-04-041095.001119.001089.001094.0030789003382013300
2016-04-011140.001141.001090.001095.0053405005893854600
2016-03-311163.001175.001146.001146.0036827004258692100
2016-03-301188.001192.001154.001156.0041946004870225800
2016-03-291173.001197.001159.001194.0038290004540710700
2016-03-281185.001194.001175.001185.0024191002864232400
2016-03-251158.001186.001158.001180.0034740004088173000
2016-03-241168.001175.001147.001151.0027372003162228100
2016-03-231160.001170.001151.001163.0022217002581102300
2016-03-221157.001168.001142.001161.0034072003947108800
2016-03-181150.001162.001141.001149.0034166003928333900
2016-03-171180.001190.001149.001160.0033918003956556800
2016-03-161175.001185.001170.001177.0026062003070786300
2016-03-151182.001199.001175.001187.0029668003526897300
2016-03-141188.001193.001173.001178.0022875002697165200
2016-03-111149.001185.001149.001181.0048137005607519200
2016-03-101168.001178.001153.001173.0031659003705681300
2016-03-091151.001165.001148.001157.0036622004228431700
2016-03-081167.001173.001159.001163.0030992003610720100
2016-03-071179.001184.001158.001164.0026246003058291600
2016-03-041165.001188.001152.001186.0028617003369960600
2016-03-031153.001186.001152.001178.0026516003112548200
2016-03-021129.001158.001123.001153.0035409004058401800
2016-03-011112.001118.001086.001109.0026587002931850600
2016-02-291152.001155.001115.001115.0035576004010508400
2016-02-261144.001158.001141.001142.0022502002577638700
2016-02-251141.001151.001119.001131.0040237004550417900
2016-02-241127.001144.001116.001132.0028970003272866100
2016-02-231134.001160.001126.001136.0031689003608062300
2016-02-221122.001143.001117.001134.0030187003417239500
2016-02-191154.001163.001130.001146.0035658004069143600
2016-02-181175.001189.001162.001167.0042085004931076400
2016-02-171140.001164.001137.001150.0037676004334153900
2016-02-161132.001167.001124.001152.0051722005944571300
2016-02-151094.001151.001076.001139.0066548007427477100
2016-02-121076.001086.001041.001046.0075273007996683900
2016-02-101129.001132.001086.001101.0057100006299374700
2016-02-091156.001165.001132.001136.0035683004086034800
2016-02-081190.001205.001170.001199.0032176003824270100
2016-02-051162.001200.001147.001195.0058469006925420500
2016-02-041135.001189.001126.001181.0053255006240045200
2016-02-031187.001189.001145.001148.0054691006352763600
2016-02-021250.001250.001180.001215.0080660009760224600
2016-02-011166.001180.001152.001174.0042443004954195200
2016-01-291127.001161.001100.001154.0054934006218769300
2016-01-281143.001146.001123.001132.0027050003071771200
2016-01-271127.001146.001126.001143.0029360003341776500
2016-01-261111.001115.001093.001108.0027266003018269800
2016-01-251139.001140.001114.001124.0033208003727484200
2016-01-221116.001133.001107.001132.0039213004390738300
2016-01-211103.001124.001082.001082.0042119004658061600
2016-01-201134.001137.001101.001103.0043347004825589000
2016-01-191120.001145.001112.001138.0036974004183761400
2016-01-181118.001135.001108.001129.0037587004221751000
2016-01-151156.001163.001128.001136.0029174003330548800
2016-01-141116.001139.001112.001137.0050439005667762500
2016-01-131128.001150.001128.001139.0023519002674328200
2016-01-121129.001143.001115.001115.0046240005188619800
2016-01-081124.001166.001122.001148.0054846006287402200
2016-01-071180.001181.001144.001147.0049526005753130300
2016-01-061218.001227.001187.001196.0032522003903197600
2016-01-051220.001235.001214.001218.0021557002634121500
2016-01-041229.001246.001216.001223.0027313003349346200
2015-12-301254.001274.001249.001251.0031175003916001500
2015-12-291232.001257.001232.001249.0020562002563667000
2015-12-281210.001241.001205.001235.0016999002095788900
2015-12-251233.001233.001204.001213.0028745003490915300
2015-12-241213.001225.001211.001217.0024280002958017300
2015-12-221201.001207.001198.001201.0016010001924907400
2015-12-211205.001214.001183.001199.0036046004311211800
2015-12-181239.001250.001209.001216.0041308005050727000
2015-12-171245.001251.001233.001239.0031313003892968700
2015-12-161214.001233.001214.001223.0028257003455324300
2015-12-151212.001218.001200.001201.0025557003081747400
2015-12-141203.001222.001203.001219.0025105003044234100
2015-12-111206.001239.001205.001233.0060521007376463400
2015-12-101231.001244.001226.001239.0027853003443930000
2015-12-091253.001257.001233.001242.0036637004557016200
2015-12-081277.001278.001257.001258.0027840003519213600
2015-12-071282.001293.001279.001283.0019466002501261500
2015-12-041264.001273.001262.001271.0032309004096689600
2015-12-031283.001304.001283.001300.0023758003085489100

   ※ 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