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
2022-09-28	1,250	1,253	1,226	1,253	122,700	1,253
2022-09-27	1,241	1,271	1,239	1,250	77,500	1,250
2022-09-26	1,282	1,282	1,234	1,240	118,700	1,240
2022-09-22	1,290	1,306	1,283	1,303	59,000	1,303
2022-09-21	1,292	1,305	1,284	1,300	47,500	1,300
2022-09-20	1,300	1,326	1,300	1,313	67,400	1,313
2022-09-16	1,300	1,316	1,290	1,291	63,700	1,291
2022-09-15	1,317	1,318	1,303	1,311	42,700	1,311
2022-09-14	1,298	1,317	1,295	1,309	72,800	1,309
2022-09-13	1,345	1,345	1,318	1,328	70,800	1,328
2022-09-12	1,349	1,368	1,335	1,340	88,900	1,340
2022-09-09	1,305	1,335	1,302	1,335	91,900	1,335
2022-09-08	1,291	1,307	1,284	1,305	95,000	1,305
2022-09-07	1,288	1,300	1,267	1,277	65,200	1,277
2022-09-06	1,289	1,290	1,269	1,284	74,700	1,284
2022-09-05	1,267	1,279	1,263	1,270	84,800	1,270
2022-09-02	1,277	1,290	1,268	1,289	98,300	1,289
2022-09-01	1,293	1,293	1,274	1,277	58,900	1,277
2022-08-31	1,293	1,304	1,289	1,299	55,000	1,299
2022-08-30	1,306	1,331	1,306	1,316	62,700	1,316
2022-08-29	1,270	1,302	1,270	1,299	67,300	1,299
2022-08-26	1,304	1,315	1,295	1,309	46,800	1,309
2022-08-25	1,314	1,320	1,296	1,309	61,500	1,309
2022-08-24	1,297	1,320	1,296	1,313	52,200	1,313
2022-08-23	1,291	1,299	1,281	1,296	50,200	1,296
2022-08-22	1,299	1,314	1,292	1,307	71,500	1,307
2022-08-19	1,319	1,331	1,314	1,326	96,100	1,326
2022-08-18	1,276	1,312	1,263	1,312	138,900	1,312
2022-08-17	1,313	1,315	1,285	1,289	132,100	1,289
2022-08-16	1,334	1,334	1,303	1,303	137,400	1,303
2022-08-15	1,312	1,339	1,306	1,336	154,500	1,336
2022-08-12	1,281	1,305	1,281	1,300	170,800	1,300
2022-08-10	1,239	1,264	1,236	1,264	111,400	1,264
2022-08-09	1,240	1,256	1,234	1,244	155,500	1,244
2022-08-08	1,220	1,242	1,215	1,230	200,000	1,230
2022-08-05	1,200	1,242	1,200	1,219	301,100	1,219
2022-08-04	1,111	1,196	1,071	1,192	728,800	1,192
2022-08-03	1,131	1,131	1,103	1,107	131,000	1,107
2022-08-02	1,149	1,149	1,130	1,133	82,500	1,133
2022-08-01	1,137	1,159	1,130	1,150	152,100	1,150
2022-07-29	1,120	1,126	1,108	1,117	140,400	1,117
2022-07-28	1,125	1,131	1,105	1,120	343,400	1,120
2022-07-27	1,135	1,135	1,109	1,125	107,600	1,125
2022-07-26	1,114	1,153	1,114	1,127	211,700	1,127
2022-07-25	1,104	1,121	1,094	1,107	114,300	1,107
2022-07-22	1,097	1,113	1,083	1,108	136,200	1,108
2022-07-21	1,074	1,114	1,072	1,113	153,200	1,113
2022-07-20	1,070	1,075	1,064	1,070	146,800	1,070
2022-07-19	1,045	1,056	1,042	1,056	85,400	1,056
2022-07-15	1,041	1,046	1,029	1,043	86,200	1,043
2022-07-14	1,028	1,039	1,024	1,034	66,300	1,034
2022-07-13	1,024	1,041	1,024	1,032	81,300	1,032
2022-07-12	1,051	1,051	1,022	1,022	106,600	1,022
2022-07-11	1,036	1,056	1,036	1,049	146,600	1,049
2022-07-08	1,022	1,045	1,022	1,024	130,200	1,024
2022-07-07	1,020	1,028	1,010	1,026	130,100	1,026
2022-07-06	1,024	1,026	1,013	1,019	147,900	1,019
2022-07-05	1,053	1,053	1,034	1,036	85,100	1,036
2022-07-04	1,048	1,053	1,039	1,048	91,500	1,048
2022-07-01	1,035	1,053	1,026	1,037	142,700	1,037
2022-06-30	1,040	1,049	1,029	1,036	126,300	1,036
2022-06-29	1,051	1,056	1,037	1,047	212,400	1,047
2022-06-28	1,067	1,085	1,065	1,080	253,800	1,080
2022-06-27	1,063	1,071	1,051	1,057	111,500	1,057
2022-06-24	1,020	1,049	1,008	1,046	160,700	1,046
2022-06-23	1,022	1,033	1,016	1,025	81,400	1,025
2022-06-22	1,044	1,044	1,023	1,023	64,700	1,023
2022-06-21	1,040	1,045	1,029	1,037	62,300	1,037
2022-06-20	1,048	1,050	1,014	1,020	101,400	1,020
2022-06-17	1,043	1,047	1,030	1,041	153,700	1,041
2022-06-16	1,077	1,090	1,068	1,073	72,500	1,073
2022-06-15	1,070	1,085	1,059	1,060	78,000	1,060
2022-06-14	1,053	1,068	1,051	1,066	107,900	1,066
2022-06-13	1,082	1,088	1,071	1,074	121,400	1,074
2022-06-10	1,125	1,125	1,105	1,116	115,800	1,116
2022-06-09	1,154	1,165	1,100	1,140	177,000	1,140
2022-06-08	1,153	1,161	1,148	1,158	71,800	1,158
2022-06-07	1,150	1,171	1,146	1,147	110,700	1,147
2022-06-06	1,145	1,152	1,132	1,145	92,700	1,145
2022-06-03	1,167	1,167	1,142	1,150	97,500	1,150
2022-06-02	1,128	1,155	1,120	1,155	156,200	1,155
2022-06-01	1,092	1,131	1,092	1,129	197,700	1,129
2022-05-31	1,089	1,099	1,086	1,092	76,600	1,092
2022-05-30	1,087	1,094	1,071	1,089	264,000	1,089
2022-05-27	1,086	1,089	1,075	1,078	67,500	1,078
2022-05-26	1,054	1,079	1,054	1,074	107,200	1,074
2022-05-25	1,058	1,058	1,041	1,043	91,500	1,043
2022-05-24	1,087	1,092	1,058	1,058	68,500	1,058
2022-05-23	1,091	1,096	1,082	1,085	91,400	1,085
2022-05-20	1,082	1,097	1,077	1,095	79,800	1,095
2022-05-19	1,051	1,084	1,046	1,084	112,600	1,084
2022-05-18	1,100	1,109	1,089	1,096	90,500	1,096
2022-05-17	1,081	1,096	1,075	1,091	71,800	1,091
2022-05-16	1,135	1,139	1,085	1,092	148,600	1,092
2022-05-13	1,102	1,124	1,076	1,110	215,200	1,110
2022-05-12	1,054	1,132	1,051	1,120	378,200	1,120
2022-05-11	1,052	1,061	1,047	1,055	80,900	1,055
2022-05-10	1,072	1,076	1,051	1,064	100,400	1,064
2022-05-09	1,091	1,097	1,078	1,086	86,100	1,086
2022-05-06	1,100	1,113	1,082	1,102	118,800	1,102
2022-05-02	1,081	1,104	1,075	1,084	110,300	1,084
2022-04-28	1,026	1,080	1,025	1,075	141,400	1,075
2022-04-27	1,013	1,017	1,002	1,010	173,900	1,010
2022-04-26	1,030	1,033	1,022	1,029	67,500	1,029
2022-04-25	1,048	1,048	1,018	1,019	80,600	1,019
2022-04-22	1,061	1,063	1,047	1,051	74,700	1,051
2022-04-21	1,067	1,078	1,060	1,078	64,500	1,078
2022-04-20	1,062	1,077	1,061	1,065	101,200	1,065
2022-04-19	1,063	1,064	1,048	1,055	70,400	1,055
2022-04-18	1,061	1,069	1,043	1,050	36,100	1,050
2022-04-15	1,059	1,071	1,056	1,071	47,800	1,071
2022-04-14	1,055	1,074	1,055	1,068	60,300	1,068
2022-04-13	1,044	1,061	1,044	1,055	87,100	1,055
2022-04-12	1,054	1,058	1,035	1,037	86,300	1,037
2022-04-11	1,056	1,076	1,051	1,064	81,600	1,064
2022-04-08	1,051	1,059	1,038	1,048	126,800	1,048
2022-04-07	1,045	1,053	1,033	1,042	144,300	1,042
2022-04-06	1,066	1,066	1,051	1,056	90,300	1,056
2022-04-05	1,079	1,094	1,066	1,076	107,700	1,076
2022-04-04	1,070	1,078	1,060	1,078	63,400	1,078
2022-04-01	1,057	1,075	1,049	1,070	99,400	1,070
2022-03-31	1,065	1,085	1,060	1,070	112,300	1,070
2022-03-30	1,073	1,086	1,050	1,065	87,700	1,065
2022-03-29	1,055	1,072	1,049	1,070	150,200	1,070
2022-03-28	1,071	1,077	1,052	1,057	132,000	1,057
2022-03-25	1,064	1,078	1,052	1,068	286,000	1,068
2022-03-24	1,030	1,058	1,013	1,050	405,400	1,050
2022-03-23	1,030	1,063	1,028	1,047	212,200	1,047
2022-03-22	1,024	1,035	1,010	1,023	151,100	1,023
2022-03-18	1,026	1,034	1,013	1,024	216,300	1,024
2022-03-17	1,009	1,049	1,004	1,037	176,500	1,037
2022-03-16	982	991	968	985	104,400	985
2022-03-15	960	980	942	968	88,600	968
2022-03-14	964	971	948	950	115,300	950
2022-03-11	950	964	941	957	82,900	957
2022-03-10	935	988	933	977	134,800	977
2022-03-09	923	939	907	909	156,700	909
2022-03-08	956	965	910	920	259,700	920
2022-03-07	1,040	1,040	966	979	269,200	979
2022-03-04	1,096	1,100	1,052	1,062	145,800	1,062
2022-03-03	1,077	1,101	1,067	1,096	150,900	1,096
2022-03-02	1,072	1,086	1,061	1,061	102,000	1,061
2022-03-01	1,094	1,110	1,084	1,085	159,800	1,085
2022-02-28	1,067	1,100	1,050	1,094	111,500	1,094
2022-02-25	1,074	1,083	1,062	1,067	105,100	1,067
2022-02-24	1,079	1,083	1,048	1,071	267,300	1,071
2022-02-22	1,086	1,096	1,068	1,089	331,800	1,089
2022-02-21	1,110	1,119	1,107	1,111	88,600	1,111
2022-02-18	1,119	1,133	1,113	1,131	111,100	1,131
2022-02-17	1,127	1,142	1,117	1,126	239,800	1,126
2022-02-16	1,133	1,160	1,119	1,157	113,800	1,157
2022-02-15	1,135	1,160	1,105	1,112	139,000	1,112
2022-02-14	1,108	1,140	1,090	1,117	144,300	1,117
2022-02-10	1,142	1,153	1,124	1,126	87,400	1,126
2022-02-09	1,123	1,138	1,121	1,135	51,700	1,135
2022-02-08	1,122	1,137	1,116	1,121	52,900	1,121
2022-02-07	1,104	1,122	1,092	1,122	64,300	1,122
2022-02-04	1,104	1,115	1,091	1,113	63,000	1,113
2022-02-03	1,102	1,117	1,100	1,105	41,600	1,105
2022-02-02	1,070	1,110	1,068	1,105	76,000	1,105
2022-02-01	1,090	1,102	1,057	1,064	80,700	1,064
2022-01-31	1,087	1,099	1,080	1,088	97,000	1,088
2022-01-28	1,089	1,116	1,089	1,102	76,900	1,102
2022-01-27	1,111	1,128	1,077	1,080	112,900	1,080
2022-01-26	1,121	1,122	1,095	1,102	68,700	1,102
2022-01-25	1,149	1,149	1,100	1,106	84,200	1,106
2022-01-24	1,100	1,154	1,097	1,149	86,800	1,149
2022-01-21	1,109	1,115	1,087	1,112	90,100	1,112
2022-01-20	1,121	1,149	1,109	1,125	111,300	1,125
2022-01-19	1,180	1,188	1,128	1,133	145,400	1,133
2022-01-18	1,229	1,239	1,194	1,200	93,600	1,200
2022-01-17	1,230	1,245	1,218	1,228	80,000	1,228
2022-01-14	1,247	1,247	1,214	1,230	115,500	1,230
2022-01-13	1,252	1,259	1,234	1,254	96,300	1,254
2022-01-12	1,215	1,256	1,205	1,251	118,300	1,251
2022-01-11	1,227	1,234	1,200	1,213	106,300	1,213
2022-01-07	1,202	1,222	1,197	1,205	159,300	1,205
2022-01-06	1,193	1,239	1,192	1,207	359,600	1,207
2022-01-05	1,147	1,180	1,147	1,174	140,700	1,174
2022-01-04	1,110	1,142	1,101	1,134	102,000	1,134

分割・併合履歴： [2017-09-27]1株→0.2株