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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 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
