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
2023-03-30	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