5851 リョービ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-01	2,907	2,940	2,870	2,895	346,900	2,895
2023-11-30	2,911	3,020	2,908	2,915	1,329,000	2,915
2023-11-29	2,849	2,866	2,812	2,841	325,500	2,841
2023-11-28	2,966	2,979	2,870	2,886	399,800	2,886
2023-11-27	3,065	3,065	2,947	2,983	273,300	2,983
2023-11-24	3,015	3,045	2,980	3,030	284,300	3,030
2023-11-22	2,998	3,055	2,973	3,015	280,700	3,015
2023-11-21	3,080	3,105	2,982	3,025	366,000	3,025
2023-11-20	3,160	3,215	3,120	3,125	423,900	3,125
2023-11-17	3,090	3,190	3,085	3,150	401,900	3,150
2023-11-16	3,080	3,160	3,020	3,140	548,900	3,140
2023-11-15	3,015	3,150	3,000	3,140	901,300	3,140
2023-11-14	2,965	3,030	2,936	2,991	399,200	2,991
2023-11-13	3,010	3,020	2,884	2,954	599,300	2,954
2023-11-10	2,890	3,075	2,803	3,055	1,195,200	3,055
2023-11-09	2,731	2,909	2,653	2,885	877,600	2,885
2023-11-08	2,886	2,957	2,626	2,743	1,433,800	2,743
2023-11-07	2,849	2,865	2,801	2,843	296,200	2,843
2023-11-06	2,775	2,857	2,748	2,856	529,500	2,856
2023-11-02	2,855	2,859	2,712	2,712	446,500	2,712
2023-11-01	2,860	2,883	2,802	2,824	457,900	2,824
2023-10-31	2,835	2,840	2,738	2,793	387,200	2,793
2023-10-30	2,825	2,869	2,781	2,811	387,700	2,811
2023-10-27	2,751	2,873	2,750	2,873	486,700	2,873
2023-10-26	2,720	2,776	2,718	2,737	325,800	2,737
2023-10-25	2,783	2,799	2,699	2,709	235,400	2,709
2023-10-24	2,693	2,743	2,614	2,738	422,300	2,738
2023-10-23	2,655	2,725	2,654	2,688	277,000	2,688
2023-10-20	2,671	2,717	2,652	2,682	302,900	2,682
2023-10-19	2,694	2,731	2,662	2,671	401,600	2,671
2023-10-18	2,762	2,796	2,742	2,771	232,600	2,771
2023-10-17	2,833	2,867	2,739	2,755	313,100	2,755
2023-10-16	2,786	2,833	2,770	2,791	271,000	2,791
2023-10-13	2,880	2,892	2,806	2,819	423,400	2,819
2023-10-12	2,936	2,936	2,865	2,930	403,300	2,930
2023-10-11	2,940	2,950	2,885	2,888	274,500	2,888
2023-10-10	2,920	2,970	2,889	2,918	439,000	2,918
2023-10-06	2,777	2,853	2,747	2,830	411,600	2,830
2023-10-05	2,790	2,806	2,713	2,777	563,500	2,777
2023-10-04	2,850	2,863	2,725	2,734	872,500	2,734
2023-10-03	2,980	2,984	2,890	2,940	581,800	2,940
2023-10-02	3,035	3,100	3,005	3,015	363,300	3,015
2023-09-29	3,140	3,195	3,025	3,040	470,400	3,040
2023-09-28	3,065	3,220	3,065	3,120	539,200	3,120
2023-09-27	3,110	3,135	3,055	3,085	407,000	3,085
2023-09-26	3,175	3,175	3,105	3,150	469,500	3,150
2023-09-25	3,175	3,210	3,085	3,195	656,400	3,195
2023-09-22	3,085	3,150	2,962	3,115	920,400	3,115
2023-09-21	3,255	3,315	3,120	3,140	1,057,200	3,140
2023-09-20	3,300	3,320	3,220	3,265	914,600	3,265
2023-09-19	3,030	3,280	3,015	3,280	1,800,800	3,280
2023-09-15	3,050	3,065	2,943	2,980	821,800	2,980
2023-09-14	2,917	2,987	2,881	2,980	396,700	2,980
2023-09-13	2,915	2,953	2,901	2,915	278,400	2,915
2023-09-12	2,913	3,020	2,906	2,955	447,100	2,955
2023-09-11	2,916	2,996	2,879	2,901	538,500	2,901
2023-09-08	2,989	3,010	2,924	2,953	663,900	2,953
2023-09-07	3,055	3,095	2,987	3,010	902,900	3,010
2023-09-06	2,850	3,100	2,850	3,090	1,878,100	3,090
2023-09-05	2,856	2,865	2,780	2,840	605,400	2,840
2023-09-04	2,880	2,884	2,819	2,867	536,600	2,867
2023-09-01	2,848	2,855	2,819	2,852	415,600	2,852
2023-08-31	2,768	2,858	2,763	2,838	499,100	2,838
2023-08-30	2,833	2,848	2,793	2,803	326,800	2,803
2023-08-29	2,820	2,857	2,805	2,823	368,800	2,823
2023-08-28	2,773	2,811	2,753	2,810	329,000	2,810
2023-08-25	2,797	2,829	2,731	2,746	502,700	2,746
2023-08-24	2,836	2,899	2,805	2,817	431,400	2,817
2023-08-23	2,779	2,858	2,771	2,836	469,100	2,836
2023-08-22	2,780	2,829	2,763	2,829	527,000	2,829
2023-08-21	2,676	2,786	2,671	2,749	457,700	2,749
2023-08-18	2,671	2,707	2,637	2,686	496,200	2,686
2023-08-17	2,743	2,802	2,708	2,767	694,900	2,767
2023-08-16	2,652	2,790	2,628	2,760	711,200	2,760
2023-08-15	2,694	2,763	2,679	2,711	642,300	2,711
2023-08-14	2,740	2,775	2,645	2,662	1,008,900	2,662
2023-08-10	2,835	2,865	2,682	2,760	1,626,800	2,760
2023-08-09	2,996	2,997	2,822	2,885	1,412,100	2,885
2023-08-08	2,940	3,030	2,820	2,971	2,061,100	2,971
2023-08-07	2,898	2,936	2,848	2,929	727,900	2,929
2023-08-04	2,772	2,914	2,768	2,885	886,300	2,885
2023-08-03	2,770	2,849	2,735	2,795	1,007,300	2,795
2023-08-02	2,880	2,970	2,781	2,797	1,557,400	2,797
2023-08-01	2,953	3,070	2,901	2,921	1,349,400	2,921
2023-07-31	2,842	2,990	2,835	2,953	1,386,600	2,953
2023-07-28	2,737	2,870	2,728	2,841	1,420,500	2,841
2023-07-27	2,714	2,825	2,676	2,818	996,100	2,818
2023-07-26	2,835	2,868	2,703	2,759	1,837,000	2,759
2023-07-25	2,784	2,886	2,753	2,885	1,914,200	2,885
2023-07-24	2,650	2,784	2,610	2,784	1,998,300	2,784
2023-07-21	2,531	2,586	2,380	2,577	2,145,100	2,577
2023-07-20	2,406	2,585	2,376	2,561	1,804,600	2,561
2023-07-19	2,396	2,448	2,362	2,395	504,700	2,395
2023-07-18	2,280	2,357	2,251	2,349	456,000	2,349
2023-07-14	2,322	2,331	2,225	2,285	576,200	2,285
2023-07-13	2,254	2,313	2,216	2,308	596,500	2,308
2023-07-12	2,190	2,265	2,155	2,249	644,800	2,249
2023-07-11	2,220	2,240	2,135	2,165	737,700	2,165
2023-07-10	2,065	2,254	2,065	2,217	1,462,100	2,217
2023-07-07	2,056	2,106	2,043	2,065	298,300	2,065
2023-07-06	2,110	2,141	2,086	2,086	203,400	2,086
2023-07-05	2,100	2,128	2,088	2,117	175,600	2,117
2023-07-04	2,120	2,137	2,100	2,117	240,200	2,117
2023-07-03	2,043	2,138	2,043	2,125	243,600	2,125
2023-06-30	2,060	2,090	2,038	2,043	203,800	2,043
2023-06-29	2,074	2,118	2,041	2,066	282,700	2,066
2023-06-28	1,998	2,039	1,974	2,034	248,600	2,034
2023-06-27	1,974	1,981	1,927	1,959	118,200	1,959
2023-06-26	1,942	1,999	1,921	1,958	172,800	1,958
2023-06-23	1,950	1,999	1,908	1,947	257,300	1,947
2023-06-22	1,926	1,959	1,918	1,931	151,400	1,931
2023-06-21	1,893	1,928	1,883	1,915	160,300	1,915
2023-06-20	1,908	1,938	1,902	1,915	110,600	1,915
2023-06-19	1,909	1,909	1,878	1,908	142,300	1,908
2023-06-16	1,880	1,942	1,874	1,909	441,200	1,909
2023-06-15	1,914	1,935	1,878	1,907	350,700	1,907
2023-06-14	1,903	1,974	1,901	1,937	499,200	1,937
2023-06-13	1,778	1,867	1,763	1,863	382,700	1,863
2023-06-12	1,698	1,768	1,689	1,768	281,100	1,768
2023-06-09	1,672	1,691	1,671	1,684	138,300	1,684
2023-06-08	1,687	1,707	1,659	1,671	128,200	1,671
2023-06-07	1,670	1,708	1,666	1,672	241,500	1,672
2023-06-06	1,618	1,643	1,597	1,641	192,300	1,641
2023-06-05	1,615	1,646	1,615	1,644	198,200	1,644
2023-06-02	1,551	1,599	1,537	1,598	139,700	1,598
2023-06-01	1,527	1,539	1,515	1,528	79,700	1,528
2023-05-31	1,573	1,579	1,538	1,541	140,300	1,541
2023-05-30	1,560	1,591	1,559	1,586	86,300	1,586
2023-05-29	1,586	1,597	1,569	1,569	79,700	1,569
2023-05-26	1,560	1,574	1,552	1,552	72,400	1,552
2023-05-25	1,544	1,570	1,541	1,567	90,200	1,567
2023-05-24	1,520	1,540	1,519	1,532	68,300	1,532
2023-05-23	1,555	1,555	1,514	1,525	86,700	1,525
2023-05-22	1,567	1,574	1,545	1,547	68,100	1,547
2023-05-19	1,536	1,583	1,536	1,567	144,300	1,567
2023-05-18	1,515	1,538	1,510	1,535	94,400	1,535
2023-05-17	1,516	1,530	1,507	1,507	68,500	1,507
2023-05-16	1,542	1,542	1,501	1,528	97,000	1,528
2023-05-15	1,531	1,555	1,515	1,542	92,000	1,542
2023-05-12	1,488	1,553	1,476	1,549	219,700	1,549
2023-05-11	1,586	1,586	1,436	1,491	465,100	1,491
2023-05-10	1,594	1,594	1,572	1,587	92,600	1,587
2023-05-09	1,596	1,606	1,587	1,596	117,300	1,596
2023-05-08	1,566	1,597	1,566	1,597	119,200	1,597
2023-05-02	1,585	1,588	1,557	1,573	85,500	1,573
2023-05-01	1,585	1,591	1,570	1,587	83,000	1,587
2023-04-28	1,569	1,572	1,544	1,572	144,200	1,572
2023-04-27	1,525	1,551	1,520	1,546	111,300	1,546
2023-04-26	1,537	1,545	1,519	1,522	84,900	1,522
2023-04-25	1,574	1,580	1,543	1,552	110,600	1,552
2023-04-24	1,550	1,567	1,534	1,559	83,300	1,559
2023-04-21	1,539	1,555	1,524	1,553	49,800	1,553
2023-04-20	1,518	1,547	1,518	1,537	70,900	1,537
2023-04-19	1,535	1,535	1,514	1,526	114,400	1,526
2023-04-18	1,528	1,542	1,519	1,533	62,700	1,533
2023-04-17	1,534	1,534	1,516	1,528	47,800	1,528
2023-04-14	1,519	1,536	1,509	1,523	94,100	1,523
2023-04-13	1,511	1,519	1,496	1,501	72,600	1,501
2023-04-12	1,518	1,537	1,514	1,522	65,900	1,522
2023-04-11	1,523	1,523	1,495	1,509	61,800	1,509
2023-04-10	1,495	1,514	1,495	1,504	98,300	1,504
2023-04-07	1,477	1,495	1,469	1,482	64,500	1,482
2023-04-06	1,504	1,505	1,465	1,472	127,100	1,472
2023-04-05	1,566	1,566	1,532	1,532	120,900	1,532
2023-04-04	1,588	1,604	1,571	1,592	145,900	1,592
2023-04-03	1,569	1,587	1,549	1,583	145,600	1,583
2023-03-31	1,531	1,558	1,531	1,539	156,200	1,539
2023-03-30	1,505	1,530	1,504	1,524	101,000	1,524
2023-03-29	1,461	1,506	1,459	1,505	121,000	1,505
2023-03-28	1,478	1,493	1,443	1,456	172,200	1,456
2023-03-27	1,464	1,465	1,432	1,454	69,400	1,454
2023-03-24	1,445	1,455	1,429	1,450	101,700	1,450
2023-03-23	1,433	1,459	1,426	1,459	99,500	1,459
2023-03-22	1,469	1,469	1,438	1,443	94,800	1,443
2023-03-20	1,436	1,457	1,415	1,429	135,600	1,429
2023-03-17	1,452	1,464	1,434	1,448	134,000	1,448
2023-03-16	1,429	1,440	1,405	1,422	159,200	1,422
2023-03-15	1,432	1,520	1,432	1,489	230,500	1,489
2023-03-14	1,420	1,420	1,387	1,404	224,500	1,404
2023-03-13	1,489	1,498	1,442	1,463	235,800	1,463
2023-03-10	1,548	1,548	1,504	1,514	179,100	1,514
2023-03-09	1,559	1,581	1,554	1,566	151,200	1,566
2023-03-08	1,513	1,554	1,509	1,551	203,800	1,551
2023-03-07	1,515	1,539	1,512	1,529	121,600	1,529
2023-03-06	1,538	1,552	1,520	1,534	142,600	1,534
2023-03-03	1,510	1,539	1,491	1,512	184,500	1,512
2023-03-02	1,534	1,541	1,493	1,505	174,400	1,505
2023-03-01	1,513	1,537	1,505	1,521	140,700	1,521
2023-02-28	1,516	1,533	1,503	1,517	163,100	1,517
2023-02-27	1,508	1,545	1,508	1,523	158,700	1,523
2023-02-24	1,452	1,502	1,449	1,497	145,200	1,497
2023-02-22	1,445	1,462	1,428	1,448	193,800	1,448
2023-02-21	1,463	1,486	1,446	1,450	202,200	1,450
2023-02-20	1,406	1,460	1,406	1,451	192,700	1,451
2023-02-17	1,362	1,403	1,349	1,389	174,000	1,389
2023-02-16	1,344	1,372	1,339	1,372	211,700	1,372
2023-02-15	1,298	1,351	1,290	1,324	310,000	1,324
2023-02-14	1,234	1,286	1,225	1,283	354,000	1,283
2023-02-13	1,308	1,308	1,206	1,220	725,700	1,220
2023-02-10	1,271	1,293	1,271	1,278	129,600	1,278
2023-02-09	1,265	1,274	1,257	1,267	115,800	1,267
2023-02-08	1,267	1,273	1,253	1,261	71,200	1,261
2023-02-07	1,262	1,264	1,253	1,264	34,400	1,264
2023-02-06	1,254	1,263	1,247	1,262	57,600	1,262
2023-02-03	1,242	1,254	1,241	1,248	38,600	1,248
2023-02-02	1,262	1,264	1,240	1,253	41,600	1,253
2023-02-01	1,273	1,273	1,252	1,257	66,000	1,257
2023-01-31	1,246	1,262	1,246	1,258	57,300	1,258
2023-01-30	1,224	1,251	1,221	1,246	111,700	1,246
2023-01-27	1,220	1,235	1,215	1,224	70,900	1,224
2023-01-26	1,198	1,216	1,198	1,212	47,500	1,212
2023-01-25	1,209	1,209	1,198	1,206	60,900	1,206
2023-01-24	1,190	1,206	1,185	1,206	67,600	1,206
2023-01-23	1,188	1,188	1,175	1,177	34,200	1,177
2023-01-20	1,165	1,179	1,160	1,174	71,100	1,174
2023-01-19	1,170	1,182	1,163	1,165	44,200	1,165
2023-01-18	1,159	1,187	1,153	1,185	53,200	1,185
2023-01-17	1,132	1,163	1,132	1,158	39,900	1,158
2023-01-16	1,138	1,139	1,125	1,132	41,100	1,132
2023-01-13	1,162	1,172	1,149	1,150	41,400	1,150
2023-01-12	1,166	1,174	1,164	1,168	32,200	1,168
2023-01-11	1,171	1,175	1,162	1,165	53,100	1,165
2023-01-10	1,150	1,168	1,143	1,160	67,100	1,160
2023-01-06	1,120	1,147	1,120	1,141	46,900	1,141
2023-01-05	1,122	1,129	1,115	1,127	70,300	1,127
2023-01-04	1,147	1,147	1,116	1,126	67,100	1,126

分割・併合履歴： [2017-09-27]1株→0.2株