5851 リョービ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,2501,2531,2261,253122,7001,253
2022-09-271,2411,2711,2391,25077,5001,250
2022-09-261,2821,2821,2341,240118,7001,240
2022-09-221,2901,3061,2831,30359,0001,303
2022-09-211,2921,3051,2841,30047,5001,300
2022-09-201,3001,3261,3001,31367,4001,313
2022-09-161,3001,3161,2901,29163,7001,291
2022-09-151,3171,3181,3031,31142,7001,311
2022-09-141,2981,3171,2951,30972,8001,309
2022-09-131,3451,3451,3181,32870,8001,328
2022-09-121,3491,3681,3351,34088,9001,340
2022-09-091,3051,3351,3021,33591,9001,335
2022-09-081,2911,3071,2841,30595,0001,305
2022-09-071,2881,3001,2671,27765,2001,277
2022-09-061,2891,2901,2691,28474,7001,284
2022-09-051,2671,2791,2631,27084,8001,270
2022-09-021,2771,2901,2681,28998,3001,289
2022-09-011,2931,2931,2741,27758,9001,277
2022-08-311,2931,3041,2891,29955,0001,299
2022-08-301,3061,3311,3061,31662,7001,316
2022-08-291,2701,3021,2701,29967,3001,299
2022-08-261,3041,3151,2951,30946,8001,309
2022-08-251,3141,3201,2961,30961,5001,309
2022-08-241,2971,3201,2961,31352,2001,313
2022-08-231,2911,2991,2811,29650,2001,296
2022-08-221,2991,3141,2921,30771,5001,307
2022-08-191,3191,3311,3141,32696,1001,326
2022-08-181,2761,3121,2631,312138,9001,312
2022-08-171,3131,3151,2851,289132,1001,289
2022-08-161,3341,3341,3031,303137,4001,303
2022-08-151,3121,3391,3061,336154,5001,336
2022-08-121,2811,3051,2811,300170,8001,300
2022-08-101,2391,2641,2361,264111,4001,264
2022-08-091,2401,2561,2341,244155,5001,244
2022-08-081,2201,2421,2151,230200,0001,230
2022-08-051,2001,2421,2001,219301,1001,219
2022-08-041,1111,1961,0711,192728,8001,192
2022-08-031,1311,1311,1031,107131,0001,107
2022-08-021,1491,1491,1301,13382,5001,133
2022-08-011,1371,1591,1301,150152,1001,150
2022-07-291,1201,1261,1081,117140,4001,117
2022-07-281,1251,1311,1051,120343,4001,120
2022-07-271,1351,1351,1091,125107,6001,125
2022-07-261,1141,1531,1141,127211,7001,127
2022-07-251,1041,1211,0941,107114,3001,107
2022-07-221,0971,1131,0831,108136,2001,108
2022-07-211,0741,1141,0721,113153,2001,113
2022-07-201,0701,0751,0641,070146,8001,070
2022-07-191,0451,0561,0421,05685,4001,056
2022-07-151,0411,0461,0291,04386,2001,043
2022-07-141,0281,0391,0241,03466,3001,034
2022-07-131,0241,0411,0241,03281,3001,032
2022-07-121,0511,0511,0221,022106,6001,022
2022-07-111,0361,0561,0361,049146,6001,049
2022-07-081,0221,0451,0221,024130,2001,024
2022-07-071,0201,0281,0101,026130,1001,026
2022-07-061,0241,0261,0131,019147,9001,019
2022-07-051,0531,0531,0341,03685,1001,036
2022-07-041,0481,0531,0391,04891,5001,048
2022-07-011,0351,0531,0261,037142,7001,037
2022-06-301,0401,0491,0291,036126,3001,036
2022-06-291,0511,0561,0371,047212,4001,047
2022-06-281,0671,0851,0651,080253,8001,080
2022-06-271,0631,0711,0511,057111,5001,057
2022-06-241,0201,0491,0081,046160,7001,046
2022-06-231,0221,0331,0161,02581,4001,025
2022-06-221,0441,0441,0231,02364,7001,023
2022-06-211,0401,0451,0291,03762,3001,037
2022-06-201,0481,0501,0141,020101,4001,020
2022-06-171,0431,0471,0301,041153,7001,041
2022-06-161,0771,0901,0681,07372,5001,073
2022-06-151,0701,0851,0591,06078,0001,060
2022-06-141,0531,0681,0511,066107,9001,066
2022-06-131,0821,0881,0711,074121,4001,074
2022-06-101,1251,1251,1051,116115,8001,116
2022-06-091,1541,1651,1001,140177,0001,140
2022-06-081,1531,1611,1481,15871,8001,158
2022-06-071,1501,1711,1461,147110,7001,147
2022-06-061,1451,1521,1321,14592,7001,145
2022-06-031,1671,1671,1421,15097,5001,150
2022-06-021,1281,1551,1201,155156,2001,155
2022-06-011,0921,1311,0921,129197,7001,129
2022-05-311,0891,0991,0861,09276,6001,092
2022-05-301,0871,0941,0711,089264,0001,089
2022-05-271,0861,0891,0751,07867,5001,078
2022-05-261,0541,0791,0541,074107,2001,074
2022-05-251,0581,0581,0411,04391,5001,043
2022-05-241,0871,0921,0581,05868,5001,058
2022-05-231,0911,0961,0821,08591,4001,085
2022-05-201,0821,0971,0771,09579,8001,095
2022-05-191,0511,0841,0461,084112,6001,084
2022-05-181,1001,1091,0891,09690,5001,096
2022-05-171,0811,0961,0751,09171,8001,091
2022-05-161,1351,1391,0851,092148,6001,092
2022-05-131,1021,1241,0761,110215,2001,110
2022-05-121,0541,1321,0511,120378,2001,120
2022-05-111,0521,0611,0471,05580,9001,055
2022-05-101,0721,0761,0511,064100,4001,064
2022-05-091,0911,0971,0781,08686,1001,086
2022-05-061,1001,1131,0821,102118,8001,102
2022-05-021,0811,1041,0751,084110,3001,084
2022-04-281,0261,0801,0251,075141,4001,075
2022-04-271,0131,0171,0021,010173,9001,010
2022-04-261,0301,0331,0221,02967,5001,029
2022-04-251,0481,0481,0181,01980,6001,019
2022-04-221,0611,0631,0471,05174,7001,051
2022-04-211,0671,0781,0601,07864,5001,078
2022-04-201,0621,0771,0611,065101,2001,065
2022-04-191,0631,0641,0481,05570,4001,055
2022-04-181,0611,0691,0431,05036,1001,050
2022-04-151,0591,0711,0561,07147,8001,071
2022-04-141,0551,0741,0551,06860,3001,068
2022-04-131,0441,0611,0441,05587,1001,055
2022-04-121,0541,0581,0351,03786,3001,037
2022-04-111,0561,0761,0511,06481,6001,064
2022-04-081,0511,0591,0381,048126,8001,048
2022-04-071,0451,0531,0331,042144,3001,042
2022-04-061,0661,0661,0511,05690,3001,056
2022-04-051,0791,0941,0661,076107,7001,076
2022-04-041,0701,0781,0601,07863,4001,078
2022-04-011,0571,0751,0491,07099,4001,070
2022-03-311,0651,0851,0601,070112,3001,070
2022-03-301,0731,0861,0501,06587,7001,065
2022-03-291,0551,0721,0491,070150,2001,070
2022-03-281,0711,0771,0521,057132,0001,057
2022-03-251,0641,0781,0521,068286,0001,068
2022-03-241,0301,0581,0131,050405,4001,050
2022-03-231,0301,0631,0281,047212,2001,047
2022-03-221,0241,0351,0101,023151,1001,023
2022-03-181,0261,0341,0131,024216,3001,024
2022-03-171,0091,0491,0041,037176,5001,037
2022-03-16982991968985104,400985
2022-03-1596098094296888,600968
2022-03-14964971948950115,300950
2022-03-1195096494195782,900957
2022-03-10935988933977134,800977
2022-03-09923939907909156,700909
2022-03-08956965910920259,700920
2022-03-071,0401,040966979269,200979
2022-03-041,0961,1001,0521,062145,8001,062
2022-03-031,0771,1011,0671,096150,9001,096
2022-03-021,0721,0861,0611,061102,0001,061
2022-03-011,0941,1101,0841,085159,8001,085
2022-02-281,0671,1001,0501,094111,5001,094
2022-02-251,0741,0831,0621,067105,1001,067
2022-02-241,0791,0831,0481,071267,3001,071
2022-02-221,0861,0961,0681,089331,8001,089
2022-02-211,1101,1191,1071,11188,6001,111
2022-02-181,1191,1331,1131,131111,1001,131
2022-02-171,1271,1421,1171,126239,8001,126
2022-02-161,1331,1601,1191,157113,8001,157
2022-02-151,1351,1601,1051,112139,0001,112
2022-02-141,1081,1401,0901,117144,3001,117
2022-02-101,1421,1531,1241,12687,4001,126
2022-02-091,1231,1381,1211,13551,7001,135
2022-02-081,1221,1371,1161,12152,9001,121
2022-02-071,1041,1221,0921,12264,3001,122
2022-02-041,1041,1151,0911,11363,0001,113
2022-02-031,1021,1171,1001,10541,6001,105
2022-02-021,0701,1101,0681,10576,0001,105
2022-02-011,0901,1021,0571,06480,7001,064
2022-01-311,0871,0991,0801,08897,0001,088
2022-01-281,0891,1161,0891,10276,9001,102
2022-01-271,1111,1281,0771,080112,9001,080
2022-01-261,1211,1221,0951,10268,7001,102
2022-01-251,1491,1491,1001,10684,2001,106
2022-01-241,1001,1541,0971,14986,8001,149
2022-01-211,1091,1151,0871,11290,1001,112
2022-01-201,1211,1491,1091,125111,3001,125
2022-01-191,1801,1881,1281,133145,4001,133
2022-01-181,2291,2391,1941,20093,6001,200
2022-01-171,2301,2451,2181,22880,0001,228
2022-01-141,2471,2471,2141,230115,5001,230
2022-01-131,2521,2591,2341,25496,3001,254
2022-01-121,2151,2561,2051,251118,3001,251
2022-01-111,2271,2341,2001,213106,3001,213
2022-01-071,2021,2221,1971,205159,3001,205
2022-01-061,1931,2391,1921,207359,6001,207
2022-01-051,1471,1801,1471,174140,7001,174
2022-01-041,1101,1421,1011,134102,0001,134

分割・併合履歴 : [2017-09-27]1株→0.2株