[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 
2017-10-171177.001180.001169.001172.0020305002382824000
2017-10-161163.001181.001163.001172.0025102002946284200
2017-10-131154.001166.001150.001156.0026860003107624000
2017-10-121158.001162.001149.001154.0025287002922985400
2017-10-111151.001164.001143.001156.0029835003450841200
2017-10-101155.001168.001152.001153.0038830004498383600
2017-10-061130.001144.001128.001136.0029295003330920900
2017-10-051130.001137.001123.001123.0022296002512056600
2017-10-041121.001128.001114.001117.0022731002542298200
2017-10-031113.001123.001108.001121.0028638003202720300
2017-10-021094.001113.001089.001107.0031878003525519400
2017-09-291120.001126.001087.001094.0040722004470977800
2017-09-281119.001122.001111.001120.0032590003643056400
2017-09-271083.001110.001081.001107.0035140003875329800
2017-09-261086.001087.001074.001078.0017131001847408300
2017-09-251091.001099.001084.001085.0015314001668668200
2017-09-221093.001094.001079.001086.0017945001947452200
2017-09-211099.001102.001081.001087.0024385002662405600
2017-09-201092.001100.001090.001096.0021357002339897800
2017-09-191088.001103.001088.001100.0028373003117502800
2017-09-151072.001079.001068.001074.0028698003082033100
2017-09-141080.001085.001070.001072.0022682002436144200
2017-09-131085.001089.001077.001078.0019573002118997000
2017-09-121083.001090.001081.001084.0022201002410138700
2017-09-111075.001077.001068.001073.0022308002391419600
2017-09-081068.001081.001063.001066.0041571004444553300
2017-09-071100.001115.001081.001085.0024005002626614800
2017-09-061073.001098.001071.001090.0038084004145225000
2017-09-051091.001099.001071.001073.0030375003275104000
2017-09-041094.001094.001080.001082.0020578002231800600
2017-09-011109.001114.001090.001100.0037815004159608900
2017-08-311105.001114.001089.001101.0034111003748013800
2017-08-301088.001102.001085.001098.0024934002734366600
2017-08-291082.001094.001081.001085.0020654002243674900
2017-08-281092.001099.001090.001093.0018695002045273300
2017-08-251094.001103.001087.001091.0022446002456012400
2017-08-241090.001103.001086.001089.0021101002307954700
2017-08-231096.001109.001091.001095.0034818003827301200
2017-08-221076.001094.001075.001092.0037651004100157200
2017-08-211086.001095.001071.001071.0035790003870924300
2017-08-181065.001089.001064.001083.0047158005094482000
2017-08-171060.001078.001058.001076.0038472004117019300
2017-08-161051.001058.001045.001045.0021062002211028400
2017-08-151035.001062.001031.001057.0057427006047032900
2017-08-141010.001025.001004.001023.0028657002919848100
2017-08-101028.001033.001016.001019.0028282002890118600
2017-08-091034.001037.001018.001028.0024755002538006800
2017-08-081037.001039.001022.001033.0021255002189718200
2017-08-071035.001047.001032.001037.0037633003907028400
2017-08-041012.001026.001003.001023.0023281002372391900
2017-08-031019.001026.001011.001016.0020665002100069200
2017-08-021024.001030.001021.001026.0017149001758778200
2017-08-011035.001039.001017.001024.0040327004136098700
2017-07-311037.001049.001024.001037.001023240010616423700
2017-07-28981.00994.00973.00977.0039214003854836900
2017-07-27981.00992.00981.00981.0024014002366042100
2017-07-26986.00998.00984.00989.0021778002157709700
2017-07-25982.00990.00976.00979.0021011002064568100
2017-07-24972.00983.00968.00980.0024738002421517700
2017-07-21979.00994.00979.00981.0028508002813230800
2017-07-20973.00985.00969.00980.0024838002427964500
2017-07-19981.00982.00966.00971.0041953004074383800
2017-07-18995.00999.00985.00994.0032841003261471600
2017-07-14999.001005.00995.001004.0035397003545174600
2017-07-13993.00998.00987.00991.0030043002980624500
2017-07-12983.00990.00982.00988.0029041002866040900
2017-07-11970.00983.00970.00982.0021924002144784200
2017-07-10961.00972.00961.00969.0018320001774388300
2017-07-07958.00959.00952.00953.0038607003685070400
2017-07-06973.00973.00959.00960.0041579004006983700
2017-07-05968.00975.00959.00968.0034016003288606100
2017-07-04987.00989.00974.00976.0029200002861543200
2017-07-03987.00992.00982.00986.0030710003028510800
2017-06-30980.00992.00978.00992.0050655005004498500
2017-06-29980.00989.00968.00986.0041422004067089900
2017-06-28968.00980.00965.00967.0030051002920679400
2017-06-27964.00975.00964.00973.0050022004857739100
2017-06-26947.00959.00946.00953.0021234002027241600
2017-06-23946.00954.00942.00950.0023339002212264000
2017-06-22928.00942.00928.00940.0030857002893645500
2017-06-21943.00944.00925.00930.0053549004976998000
2017-06-20965.00965.00947.00947.0044373004226116100
2017-06-19964.00965.00958.00958.0022855002194761100
2017-06-16968.00973.00965.00969.0030387002945941900
2017-06-15956.00963.00951.00956.0024010002295503500
2017-06-14971.00971.00954.00957.0024358002337792000
2017-06-13967.00976.00966.00967.0025996002521925300
2017-06-12967.00978.00967.00970.0030129002925300900
2017-06-09971.00974.00957.00968.0055921005417853500
2017-06-08976.00979.00953.00956.0044464004283102200
2017-06-07952.00972.00951.00972.0039826003851747700
2017-06-06966.00966.00954.00957.0037086003557950300
2017-06-05981.00989.00974.00975.0050666004959132900
2017-06-02941.00975.00939.00970.0061646005933588300
2017-06-01932.00943.00929.00939.0027628002591238200
2017-05-31939.00939.00923.00934.0072838006782166500
2017-05-30940.00944.00936.00940.0019645001847171800
2017-05-29942.00948.00939.00943.0016689001575407200
2017-05-26945.00956.00940.00944.0019668001860194400
2017-05-25941.00950.00930.00948.0028701002708312900
2017-05-24932.00949.00929.00949.0038569003638945400
2017-05-23931.00943.00927.00927.0042916004008561200
2017-05-22930.00949.00929.00931.0088823008335348700
2017-05-19902.00917.00896.00904.0039219003554187000
2017-05-18907.00914.00895.00901.0035534003202205800
2017-05-17915.00930.00915.00924.0037875003499642400
2017-05-16920.00927.00913.00917.0028616002632377900
2017-05-15915.00920.00911.00914.0021572001974170500
2017-05-12922.00933.00914.00917.0044719004121686600
2017-05-11930.00936.00919.00929.0035409003284754200
2017-05-10925.00945.00919.00931.0051517004811300100
2017-05-09915.00923.00912.00920.0042327003890354300
2017-05-08897.00922.00896.00917.001146400010483116900
2017-05-02862.00894.00861.00877.0090097007931848600
2017-05-01844.00879.00837.00863.001565320013424134700
2017-04-28935.00939.00923.00928.0025982002412055500
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

   ※ 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