5851 リョービ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1,861 | 1,894 | 1,861 | 1,861 | 65,900 | 1,861 |
| 2024-10-22 | 1,877 | 1,890 | 1,862 | 1,873 | 83,000 | 1,873 |
| 2024-10-21 | 1,887 | 1,906 | 1,876 | 1,876 | 97,500 | 1,876 |
| 2024-10-18 | 1,919 | 1,922 | 1,888 | 1,892 | 64,100 | 1,892 |
| 2024-10-17 | 1,899 | 1,925 | 1,891 | 1,904 | 83,300 | 1,904 |
| 2024-10-16 | 1,912 | 1,920 | 1,890 | 1,908 | 147,100 | 1,908 |
| 2024-10-15 | 1,919 | 1,936 | 1,907 | 1,926 | 99,800 | 1,926 |
| 2024-10-11 | 1,916 | 1,933 | 1,909 | 1,909 | 112,200 | 1,909 |
| 2024-10-10 | 1,930 | 1,934 | 1,917 | 1,923 | 100,200 | 1,923 |
| 2024-10-09 | 1,924 | 1,932 | 1,906 | 1,922 | 113,300 | 1,922 |
| 2024-10-08 | 1,957 | 1,957 | 1,916 | 1,919 | 181,300 | 1,919 |
| 2024-10-07 | 1,990 | 1,990 | 1,962 | 1,984 | 131,300 | 1,984 |
| 2024-10-04 | 1,962 | 1,980 | 1,954 | 1,957 | 108,000 | 1,957 |
| 2024-10-03 | 1,986 | 1,996 | 1,958 | 1,961 | 144,200 | 1,961 |
| 2024-10-02 | 1,954 | 1,980 | 1,940 | 1,946 | 97,000 | 1,946 |
| 2024-10-01 | 1,964 | 1,978 | 1,945 | 1,972 | 148,200 | 1,972 |
| 2024-09-30 | 1,952 | 1,974 | 1,942 | 1,947 | 134,300 | 1,947 |
| 2024-09-27 | 2,035 | 2,048 | 2,011 | 2,040 | 99,500 | 2,040 |
| 2024-09-26 | 2,010 | 2,027 | 1,983 | 2,025 | 106,100 | 2,025 |
| 2024-09-25 | 1,984 | 2,012 | 1,973 | 1,997 | 91,900 | 1,997 |
| 2024-09-24 | 2,000 | 2,003 | 1,973 | 1,987 | 89,400 | 1,987 |
| 2024-09-20 | 1,999 | 2,013 | 1,985 | 1,990 | 128,600 | 1,990 |
| 2024-09-19 | 1,980 | 1,989 | 1,961 | 1,965 | 90,000 | 1,965 |
| 2024-09-18 | 1,939 | 1,952 | 1,921 | 1,934 | 51,800 | 1,934 |
| 2024-09-17 | 1,920 | 1,939 | 1,888 | 1,918 | 71,000 | 1,918 |
| 2024-09-13 | 1,933 | 1,944 | 1,906 | 1,906 | 81,500 | 1,906 |
| 2024-09-12 | 1,910 | 1,954 | 1,908 | 1,950 | 175,000 | 1,950 |
| 2024-09-11 | 1,904 | 1,904 | 1,826 | 1,845 | 129,500 | 1,845 |
| 2024-09-10 | 1,930 | 1,945 | 1,915 | 1,920 | 94,300 | 1,920 |
| 2024-09-09 | 1,909 | 1,930 | 1,879 | 1,929 | 110,200 | 1,929 |
| 2024-09-06 | 1,942 | 1,957 | 1,929 | 1,949 | 86,600 | 1,949 |
| 2024-09-05 | 1,921 | 1,972 | 1,904 | 1,930 | 132,000 | 1,930 |
| 2024-09-04 | 1,989 | 1,995 | 1,939 | 1,957 | 160,900 | 1,957 |
| 2024-09-03 | 2,050 | 2,054 | 2,028 | 2,039 | 100,000 | 2,039 |
| 2024-09-02 | 2,032 | 2,057 | 2,021 | 2,034 | 94,500 | 2,034 |
| 2024-08-30 | 2,019 | 2,032 | 2,004 | 2,017 | 76,200 | 2,017 |
| 2024-08-29 | 1,993 | 2,000 | 1,975 | 1,985 | 82,500 | 1,985 |
| 2024-08-28 | 2,020 | 2,030 | 1,991 | 1,993 | 118,800 | 1,993 |
| 2024-08-27 | 1,989 | 2,025 | 1,980 | 2,025 | 120,400 | 2,025 |
| 2024-08-26 | 1,992 | 2,000 | 1,963 | 1,980 | 156,100 | 1,980 |
| 2024-08-23 | 1,965 | 1,991 | 1,950 | 1,978 | 130,100 | 1,978 |
| 2024-08-22 | 1,970 | 1,979 | 1,931 | 1,945 | 132,400 | 1,945 |
| 2024-08-21 | 1,931 | 1,949 | 1,914 | 1,939 | 152,100 | 1,939 |
| 2024-08-20 | 1,927 | 1,989 | 1,904 | 1,967 | 261,500 | 1,967 |
| 2024-08-19 | 1,927 | 1,956 | 1,909 | 1,910 | 124,200 | 1,910 |
| 2024-08-16 | 1,920 | 1,939 | 1,909 | 1,932 | 147,800 | 1,932 |
| 2024-08-15 | 1,861 | 1,894 | 1,846 | 1,881 | 129,200 | 1,881 |
| 2024-08-14 | 1,836 | 1,872 | 1,825 | 1,863 | 109,500 | 1,863 |
| 2024-08-13 | 1,826 | 1,834 | 1,794 | 1,828 | 125,100 | 1,828 |
| 2024-08-09 | 1,817 | 1,832 | 1,783 | 1,822 | 261,700 | 1,822 |
| 2024-08-08 | 1,757 | 1,827 | 1,743 | 1,752 | 425,400 | 1,752 |
| 2024-08-07 | 1,659 | 1,827 | 1,645 | 1,770 | 415,700 | 1,770 |
| 2024-08-06 | 1,702 | 1,761 | 1,686 | 1,740 | 318,900 | 1,740 |
| 2024-08-05 | 1,756 | 1,780 | 1,580 | 1,585 | 408,800 | 1,585 |
| 2024-08-02 | 1,891 | 1,932 | 1,878 | 1,885 | 278,200 | 1,885 |
| 2024-08-01 | 2,033 | 2,047 | 1,983 | 1,996 | 242,300 | 1,996 |
| 2024-07-31 | 2,043 | 2,087 | 2,028 | 2,083 | 164,300 | 2,083 |
| 2024-07-30 | 2,061 | 2,069 | 2,040 | 2,053 | 138,500 | 2,053 |
| 2024-07-29 | 2,069 | 2,090 | 2,059 | 2,069 | 139,800 | 2,069 |
| 2024-07-26 | 2,069 | 2,082 | 2,051 | 2,057 | 136,500 | 2,057 |
| 2024-07-25 | 2,084 | 2,084 | 2,044 | 2,044 | 181,000 | 2,044 |
| 2024-07-24 | 2,138 | 2,143 | 2,106 | 2,106 | 138,600 | 2,106 |
| 2024-07-23 | 2,157 | 2,178 | 2,148 | 2,154 | 131,400 | 2,154 |
| 2024-07-22 | 2,155 | 2,160 | 2,120 | 2,120 | 169,500 | 2,120 |
| 2024-07-19 | 2,210 | 2,211 | 2,155 | 2,165 | 177,700 | 2,165 |
| 2024-07-18 | 2,235 | 2,236 | 2,210 | 2,210 | 120,000 | 2,210 |
| 2024-07-17 | 2,249 | 2,274 | 2,241 | 2,245 | 113,800 | 2,245 |
| 2024-07-16 | 2,252 | 2,256 | 2,230 | 2,230 | 83,900 | 2,230 |
| 2024-07-12 | 2,222 | 2,254 | 2,219 | 2,234 | 109,400 | 2,234 |
| 2024-07-11 | 2,211 | 2,260 | 2,204 | 2,247 | 238,000 | 2,247 |
| 2024-07-10 | 2,214 | 2,220 | 2,172 | 2,197 | 227,900 | 2,197 |
| 2024-07-09 | 2,225 | 2,242 | 2,207 | 2,225 | 173,200 | 2,225 |
| 2024-07-08 | 2,277 | 2,277 | 2,225 | 2,225 | 240,600 | 2,225 |
| 2024-07-05 | 2,330 | 2,333 | 2,277 | 2,277 | 183,700 | 2,277 |
| 2024-07-04 | 2,284 | 2,342 | 2,284 | 2,340 | 161,200 | 2,340 |
| 2024-07-03 | 2,279 | 2,284 | 2,269 | 2,279 | 132,100 | 2,279 |
| 2024-07-02 | 2,315 | 2,315 | 2,274 | 2,274 | 149,200 | 2,274 |
| 2024-07-01 | 2,310 | 2,324 | 2,298 | 2,307 | 143,400 | 2,307 |
| 2024-06-28 | 2,294 | 2,299 | 2,282 | 2,292 | 118,800 | 2,292 |
| 2024-06-27 | 2,278 | 2,309 | 2,271 | 2,291 | 126,500 | 2,291 |
| 2024-06-26 | 2,342 | 2,344 | 2,305 | 2,318 | 308,600 | 2,318 |
| 2024-06-25 | 2,315 | 2,351 | 2,311 | 2,344 | 179,200 | 2,344 |
| 2024-06-24 | 2,311 | 2,333 | 2,297 | 2,328 | 203,500 | 2,328 |
| 2024-06-21 | 2,320 | 2,329 | 2,288 | 2,304 | 260,000 | 2,304 |
| 2024-06-20 | 2,313 | 2,320 | 2,288 | 2,311 | 160,800 | 2,311 |
| 2024-06-19 | 2,316 | 2,321 | 2,296 | 2,320 | 102,500 | 2,320 |
| 2024-06-18 | 2,319 | 2,338 | 2,291 | 2,321 | 125,000 | 2,321 |
| 2024-06-17 | 2,335 | 2,345 | 2,284 | 2,295 | 173,200 | 2,295 |
| 2024-06-14 | 2,298 | 2,385 | 2,287 | 2,370 | 168,200 | 2,370 |
| 2024-06-13 | 2,377 | 2,383 | 2,316 | 2,316 | 140,400 | 2,316 |
| 2024-06-12 | 2,407 | 2,409 | 2,351 | 2,357 | 119,000 | 2,357 |
| 2024-06-11 | 2,402 | 2,413 | 2,386 | 2,398 | 156,700 | 2,398 |
| 2024-06-10 | 2,376 | 2,422 | 2,373 | 2,418 | 135,600 | 2,418 |
| 2024-06-07 | 2,361 | 2,370 | 2,346 | 2,349 | 128,400 | 2,349 |
| 2024-06-06 | 2,399 | 2,400 | 2,360 | 2,372 | 146,100 | 2,372 |
| 2024-06-05 | 2,450 | 2,452 | 2,381 | 2,381 | 256,600 | 2,381 |
| 2024-06-04 | 2,485 | 2,497 | 2,476 | 2,477 | 105,600 | 2,477 |
| 2024-06-03 | 2,544 | 2,544 | 2,497 | 2,508 | 154,700 | 2,508 |
| 2024-05-31 | 2,464 | 2,520 | 2,464 | 2,520 | 152,300 | 2,520 |
| 2024-05-30 | 2,446 | 2,464 | 2,423 | 2,464 | 121,900 | 2,464 |
| 2024-05-29 | 2,500 | 2,503 | 2,452 | 2,473 | 208,300 | 2,473 |
| 2024-05-28 | 2,527 | 2,535 | 2,488 | 2,507 | 172,800 | 2,507 |
| 2024-05-27 | 2,526 | 2,540 | 2,511 | 2,535 | 106,600 | 2,535 |
| 2024-05-24 | 2,500 | 2,542 | 2,471 | 2,521 | 162,300 | 2,521 |
| 2024-05-23 | 2,540 | 2,540 | 2,482 | 2,515 | 224,700 | 2,515 |
| 2024-05-22 | 2,570 | 2,574 | 2,524 | 2,524 | 184,000 | 2,524 |
| 2024-05-21 | 2,650 | 2,664 | 2,586 | 2,587 | 171,700 | 2,587 |
| 2024-05-20 | 2,623 | 2,695 | 2,622 | 2,650 | 126,000 | 2,650 |
| 2024-05-17 | 2,673 | 2,692 | 2,608 | 2,623 | 160,200 | 2,623 |
| 2024-05-16 | 2,750 | 2,759 | 2,663 | 2,698 | 132,600 | 2,698 |
| 2024-05-15 | 2,725 | 2,804 | 2,717 | 2,759 | 174,100 | 2,759 |
| 2024-05-14 | 2,685 | 2,727 | 2,606 | 2,710 | 303,400 | 2,710 |
| 2024-05-13 | 2,759 | 2,788 | 2,717 | 2,754 | 156,300 | 2,754 |
| 2024-05-10 | 2,742 | 2,757 | 2,712 | 2,750 | 103,000 | 2,750 |
| 2024-05-09 | 2,716 | 2,739 | 2,680 | 2,713 | 149,800 | 2,713 |
| 2024-05-08 | 2,760 | 2,780 | 2,714 | 2,715 | 112,700 | 2,715 |
| 2024-05-07 | 2,778 | 2,778 | 2,706 | 2,742 | 105,100 | 2,742 |
| 2024-05-02 | 2,700 | 2,740 | 2,690 | 2,728 | 65,700 | 2,728 |
| 2024-05-01 | 2,711 | 2,735 | 2,682 | 2,709 | 92,000 | 2,709 |
| 2024-04-30 | 2,702 | 2,747 | 2,686 | 2,744 | 76,100 | 2,744 |
| 2024-04-26 | 2,672 | 2,695 | 2,639 | 2,680 | 85,500 | 2,680 |
| 2024-04-25 | 2,715 | 2,733 | 2,671 | 2,671 | 74,900 | 2,671 |
| 2024-04-24 | 2,733 | 2,750 | 2,713 | 2,733 | 66,000 | 2,733 |
| 2024-04-23 | 2,739 | 2,767 | 2,701 | 2,732 | 55,500 | 2,732 |
| 2024-04-22 | 2,734 | 2,762 | 2,694 | 2,724 | 78,000 | 2,724 |
| 2024-04-19 | 2,700 | 2,722 | 2,628 | 2,684 | 116,900 | 2,684 |
| 2024-04-18 | 2,700 | 2,763 | 2,685 | 2,736 | 60,500 | 2,736 |
| 2024-04-17 | 2,780 | 2,793 | 2,708 | 2,708 | 115,300 | 2,708 |
| 2024-04-16 | 2,788 | 2,815 | 2,728 | 2,777 | 130,600 | 2,777 |
| 2024-04-15 | 2,820 | 2,850 | 2,802 | 2,828 | 70,600 | 2,828 |
| 2024-04-12 | 2,846 | 2,865 | 2,827 | 2,853 | 65,700 | 2,853 |
| 2024-04-11 | 2,810 | 2,828 | 2,792 | 2,816 | 87,900 | 2,816 |
| 2024-04-10 | 2,877 | 2,891 | 2,841 | 2,846 | 98,100 | 2,846 |
| 2024-04-09 | 2,784 | 2,876 | 2,783 | 2,876 | 129,900 | 2,876 |
| 2024-04-08 | 2,785 | 2,785 | 2,729 | 2,766 | 92,000 | 2,766 |
| 2024-04-05 | 2,749 | 2,760 | 2,726 | 2,756 | 90,800 | 2,756 |
| 2024-04-04 | 2,821 | 2,825 | 2,764 | 2,776 | 98,100 | 2,776 |
| 2024-04-03 | 2,781 | 2,821 | 2,762 | 2,784 | 113,300 | 2,784 |
| 2024-04-02 | 2,884 | 2,884 | 2,795 | 2,818 | 132,300 | 2,818 |
| 2024-04-01 | 3,010 | 3,010 | 2,877 | 2,879 | 133,300 | 2,879 |
| 2024-03-29 | 2,961 | 2,996 | 2,929 | 2,995 | 176,400 | 2,995 |
| 2024-03-28 | 3,020 | 3,055 | 2,971 | 2,994 | 143,200 | 2,994 |
| 2024-03-27 | 2,981 | 3,025 | 2,949 | 2,996 | 180,000 | 2,996 |
| 2024-03-26 | 2,915 | 2,950 | 2,889 | 2,931 | 120,300 | 2,931 |
| 2024-03-25 | 3,040 | 3,050 | 2,950 | 2,965 | 222,000 | 2,965 |
| 2024-03-22 | 2,976 | 3,035 | 2,947 | 3,035 | 320,200 | 3,035 |
| 2024-03-21 | 2,915 | 2,965 | 2,900 | 2,965 | 294,600 | 2,965 |
| 2024-03-19 | 2,830 | 2,895 | 2,828 | 2,895 | 216,500 | 2,895 |
| 2024-03-18 | 2,806 | 2,860 | 2,804 | 2,834 | 203,800 | 2,834 |
| 2024-03-15 | 2,746 | 2,790 | 2,728 | 2,775 | 224,400 | 2,775 |
| 2024-03-14 | 2,758 | 2,768 | 2,708 | 2,761 | 120,700 | 2,761 |
| 2024-03-13 | 2,754 | 2,768 | 2,682 | 2,752 | 149,300 | 2,752 |
| 2024-03-12 | 2,648 | 2,757 | 2,631 | 2,731 | 184,800 | 2,731 |
| 2024-03-11 | 2,773 | 2,778 | 2,657 | 2,685 | 270,000 | 2,685 |
| 2024-03-08 | 2,799 | 2,880 | 2,780 | 2,860 | 265,200 | 2,860 |
| 2024-03-07 | 2,835 | 2,905 | 2,814 | 2,836 | 518,200 | 2,836 |
| 2024-03-06 | 2,701 | 2,885 | 2,700 | 2,885 | 626,400 | 2,885 |
| 2024-03-05 | 2,585 | 2,734 | 2,577 | 2,725 | 556,700 | 2,725 |
| 2024-03-04 | 2,497 | 2,588 | 2,489 | 2,582 | 401,700 | 2,582 |
| 2024-03-01 | 2,511 | 2,520 | 2,495 | 2,502 | 210,300 | 2,502 |
| 2024-02-29 | 2,531 | 2,553 | 2,492 | 2,516 | 276,600 | 2,516 |
| 2024-02-28 | 2,537 | 2,570 | 2,524 | 2,530 | 247,900 | 2,530 |
| 2024-02-27 | 2,560 | 2,610 | 2,516 | 2,537 | 333,700 | 2,537 |
| 2024-02-26 | 2,525 | 2,573 | 2,520 | 2,534 | 344,700 | 2,534 |
| 2024-02-22 | 2,492 | 2,529 | 2,478 | 2,507 | 371,100 | 2,507 |
| 2024-02-21 | 2,555 | 2,564 | 2,461 | 2,483 | 513,000 | 2,483 |
| 2024-02-20 | 2,649 | 2,664 | 2,558 | 2,561 | 363,300 | 2,561 |
| 2024-02-19 | 2,600 | 2,666 | 2,585 | 2,660 | 372,000 | 2,660 |
| 2024-02-16 | 2,561 | 2,613 | 2,543 | 2,604 | 445,500 | 2,604 |
| 2024-02-15 | 2,646 | 2,655 | 2,541 | 2,550 | 502,900 | 2,550 |
| 2024-02-14 | 2,661 | 2,733 | 2,607 | 2,645 | 880,400 | 2,645 |
| 2024-02-13 | 2,853 | 2,929 | 2,585 | 2,611 | 2,864,800 | 2,611 |
| 2024-02-09 | 2,770 | 2,845 | 2,759 | 2,804 | 317,800 | 2,804 |
| 2024-02-08 | 2,769 | 2,784 | 2,715 | 2,760 | 200,300 | 2,760 |
| 2024-02-07 | 2,740 | 2,780 | 2,740 | 2,761 | 150,200 | 2,761 |
| 2024-02-06 | 2,772 | 2,828 | 2,708 | 2,728 | 359,900 | 2,728 |
| 2024-02-05 | 2,787 | 2,812 | 2,764 | 2,777 | 282,300 | 2,777 |
| 2024-02-02 | 2,776 | 2,786 | 2,745 | 2,755 | 158,000 | 2,755 |
| 2024-02-01 | 2,710 | 2,773 | 2,710 | 2,753 | 162,000 | 2,753 |
| 2024-01-31 | 2,700 | 2,749 | 2,692 | 2,748 | 175,500 | 2,748 |
| 2024-01-30 | 2,678 | 2,723 | 2,676 | 2,700 | 142,100 | 2,700 |
| 2024-01-29 | 2,672 | 2,725 | 2,672 | 2,695 | 175,100 | 2,695 |
| 2024-01-26 | 2,659 | 2,675 | 2,635 | 2,645 | 167,400 | 2,645 |
| 2024-01-25 | 2,669 | 2,680 | 2,639 | 2,672 | 177,200 | 2,672 |
| 2024-01-24 | 2,706 | 2,713 | 2,664 | 2,684 | 239,600 | 2,684 |
| 2024-01-23 | 2,764 | 2,770 | 2,718 | 2,719 | 188,000 | 2,719 |
| 2024-01-22 | 2,742 | 2,770 | 2,727 | 2,765 | 254,800 | 2,765 |
| 2024-01-19 | 2,763 | 2,770 | 2,710 | 2,731 | 214,300 | 2,731 |
| 2024-01-18 | 2,708 | 2,749 | 2,699 | 2,716 | 157,500 | 2,716 |
| 2024-01-17 | 2,745 | 2,786 | 2,679 | 2,679 | 297,300 | 2,679 |
| 2024-01-16 | 2,792 | 2,795 | 2,744 | 2,749 | 185,100 | 2,749 |
| 2024-01-15 | 2,805 | 2,852 | 2,776 | 2,810 | 217,700 | 2,810 |
| 2024-01-12 | 2,880 | 2,895 | 2,813 | 2,826 | 366,900 | 2,826 |
| 2024-01-11 | 2,804 | 2,864 | 2,795 | 2,851 | 431,900 | 2,851 |
| 2024-01-10 | 2,738 | 2,798 | 2,726 | 2,777 | 292,600 | 2,777 |
| 2024-01-09 | 2,743 | 2,750 | 2,707 | 2,738 | 199,300 | 2,738 |
| 2024-01-05 | 2,748 | 2,769 | 2,712 | 2,718 | 260,500 | 2,718 |
| 2024-01-04 | 2,665 | 2,715 | 2,598 | 2,714 | 356,500 | 2,714 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
