5851 リョービ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-221,2261,2341,2131,216100,4001,216
2021-10-211,2301,2571,2281,237145,8001,237
2021-10-201,2001,2481,1851,228357,2001,228
2021-10-191,2811,2811,2531,27267,2001,272
2021-10-181,2581,2761,2531,27663,9001,276
2021-10-151,2351,2581,2331,25654,7001,256
2021-10-141,2411,2411,2151,228105,0001,228
2021-10-131,2361,2711,2331,253111,9001,253
2021-10-121,2391,2451,2301,23638,4001,236
2021-10-111,2261,2391,2221,23957,7001,239
2021-10-081,2211,2401,2161,21950,4001,219
2021-10-071,2321,2371,2121,21270,9001,212
2021-10-061,2201,2561,2191,232111,2001,232
2021-10-051,2251,2251,1971,207125,2001,207
2021-10-041,2401,2461,2201,23077,7001,230
2021-10-011,2551,2561,2201,226124,0001,226
2021-09-301,2801,2941,2661,26691,4001,266
2021-09-291,2781,2811,2571,275131,5001,275
2021-09-281,2991,3101,2851,30571,5001,305
2021-09-271,3131,3181,2961,29664,3001,296
2021-09-241,3001,3171,2961,31385,6001,313
2021-09-221,2881,2881,2641,26572,0001,265
2021-09-211,3111,3111,2851,29880,7001,298
2021-09-171,3401,3401,3181,33698,9001,336
2021-09-161,3511,3591,3271,33088,5001,330
2021-09-151,3601,3601,3471,35774,8001,357
2021-09-141,3431,3671,3411,367123,4001,367
2021-09-131,3261,3481,3151,34677,8001,346
2021-09-101,3321,3411,3271,33888,8001,338
2021-09-091,3501,3561,3221,33394,0001,333
2021-09-081,3531,3581,3431,35299,7001,352
2021-09-071,3681,3681,3431,35573,2001,355
2021-09-061,3661,3701,3311,35386,2001,353
2021-09-031,3231,3421,3161,34095,9001,340
2021-09-021,3121,3241,2931,31687,0001,316
2021-09-011,2911,3181,2881,31097,7001,310
2021-08-311,2901,3161,2831,30293,6001,302
2021-08-301,2701,2881,2621,28682,5001,286
2021-08-271,2561,2591,2441,25660,4001,256
2021-08-261,2561,2671,2421,26271,8001,262
2021-08-251,2611,2791,2501,25160,9001,251
2021-08-241,2381,2761,2351,26084,0001,260
2021-08-231,2591,2681,2321,239135,6001,239
2021-08-201,2901,2901,2381,243164,2001,243
2021-08-191,3291,3371,2931,29361,1001,293
2021-08-181,3351,3411,3171,32542,4001,325
2021-08-171,3801,3801,3491,35042,9001,350
2021-08-161,3891,3891,3501,36060,6001,360
2021-08-131,4211,4241,3941,40152,2001,401
2021-08-121,4281,4391,4161,42455,7001,424
2021-08-111,4251,4291,4121,41352,2001,413
2021-08-101,3901,4211,3851,416111,4001,416
2021-08-061,4001,4291,3661,374118,5001,374
2021-08-051,4231,4481,4011,40378,2001,403
2021-08-041,4621,4621,4291,43547,0001,435
2021-08-031,4861,4901,4641,47550,0001,475
2021-08-021,4611,4921,4521,47180,3001,471
2021-07-301,4591,4631,4351,43581,8001,435
2021-07-291,4421,4741,4421,45964,5001,459
2021-07-281,4481,4661,4391,45085,9001,450
2021-07-271,4481,4551,4271,44681,5001,446
2021-07-261,4201,4451,4181,43675,6001,436
2021-07-211,4051,4181,3941,399114,6001,399
2021-07-201,3621,4071,3551,377144,9001,377
2021-07-191,4001,4211,3581,362264,4001,362
2021-07-161,5001,5191,4011,406356,0001,406
2021-07-151,5481,5481,5051,51167,3001,511
2021-07-141,5501,5701,5341,53949,5001,539
2021-07-131,5471,5591,5331,55867,8001,558
2021-07-121,4981,5211,4861,52187,5001,521
2021-07-091,4421,4711,4211,468102,8001,468
2021-07-081,4831,4951,4721,47263,9001,472
2021-07-071,5151,5251,4901,49291,5001,492
2021-07-061,5401,5461,5221,54451,2001,544
2021-07-051,5461,5591,5431,54355,7001,543
2021-07-021,5421,5781,5321,57797,5001,577
2021-07-011,5581,5681,5291,53881,5001,538
2021-06-301,5771,5871,5511,55184,9001,551
2021-06-291,5801,5801,5541,57674,6001,576
2021-06-281,5881,6181,5871,61460,4001,614
2021-06-251,5541,5851,5501,58055,5001,580
2021-06-241,5471,5551,5341,54328,5001,543
2021-06-231,5861,5871,5351,54546,2001,545
2021-06-221,5501,5881,5341,58861,6001,588
2021-06-211,5451,5451,4991,51094,1001,510
2021-06-181,6161,6161,5651,56697,7001,566
2021-06-171,6311,6311,6081,61639,9001,616
2021-06-161,6201,6371,6181,63136,1001,631
2021-06-151,6341,6411,6111,62047,9001,620
2021-06-141,6321,6381,6051,62746,9001,627
2021-06-111,6501,6521,6231,63169,4001,631
2021-06-101,6771,6771,6421,66851,8001,668
2021-06-091,7101,7181,6871,68765,9001,687
2021-06-081,6711,7191,6711,70580,7001,705
2021-06-071,7201,7221,6651,68376,9001,683
2021-06-041,6641,7191,6611,71690,9001,716
2021-06-031,6701,6731,6481,66446,0001,664
2021-06-021,6201,6521,6111,65062,4001,650
2021-06-011,5861,6171,5861,61559,6001,615
2021-05-311,6061,6201,5741,58668,7001,586
2021-05-281,5771,6081,5661,60568,8001,605
2021-05-271,6131,6241,5401,548131,0001,548
2021-05-261,6001,6181,5821,61340,5001,613
2021-05-251,6131,6231,6001,60544,3001,605
2021-05-241,5931,6101,5811,59137,6001,591
2021-05-211,6101,6141,5651,58154,8001,581
2021-05-201,5701,6071,5671,59864,1001,598
2021-05-191,5901,6131,5641,57071,8001,570
2021-05-181,6111,6431,6111,63150,8001,631
2021-05-171,6311,6381,5861,61062,9001,610
2021-05-141,6321,6621,6001,60968,1001,609
2021-05-131,6191,7091,5841,592217,8001,592
2021-05-121,6831,6831,6381,65974,6001,659
2021-05-111,6791,6831,6471,65747,2001,657
2021-05-101,6881,7001,6821,68727,3001,687
2021-05-071,6581,6941,6441,68753,2001,687
2021-05-061,5891,6471,5891,63863,5001,638
2021-04-301,6041,6101,5701,58077,5001,580
2021-04-281,6061,6261,5941,61579,2001,615
2021-04-271,6101,6161,5951,59536,6001,595
2021-04-261,6131,6201,5931,61664,0001,616
2021-04-231,6351,6591,6101,61756,7001,617
2021-04-221,6211,6521,6161,63539,8001,635
2021-04-211,6201,6251,5911,60787,4001,607
2021-04-201,6551,6791,6381,67080,5001,670
2021-04-191,7001,7001,6531,65587,6001,655
2021-04-161,7201,7201,6761,70341,5001,703
2021-04-151,7121,7631,7121,73266,7001,732
2021-04-141,7191,7241,6831,71265,2001,712
2021-04-131,6911,7391,6911,72876,6001,728
2021-04-121,6761,7011,6671,69241,3001,692
2021-04-091,6631,6801,6501,66957,6001,669
2021-04-081,6931,6931,6351,65098,2001,650
2021-04-071,6851,7041,6661,70458,8001,704
2021-04-061,7091,7161,6411,67477,8001,674
2021-04-051,6761,7131,6601,71067,1001,710
2021-04-021,6591,6801,6391,67660,9001,676
2021-04-011,6461,6551,6251,63978,5001,639
2021-03-311,6671,6851,6501,66279,0001,662
2021-03-301,6611,6891,6491,68158,1001,681
2021-03-291,7301,7351,6521,674106,0001,674
2021-03-261,6951,7091,6841,69791,6001,697
2021-03-251,6381,6891,6381,66996,9001,669
2021-03-241,6651,6721,5921,610156,2001,610
2021-03-231,7501,7571,6671,667154,4001,667
2021-03-221,7571,7931,7351,770154,1001,770
2021-03-191,7301,7971,7161,797206,1001,797
2021-03-181,6761,7301,6761,714133,8001,714
2021-03-171,6631,6841,6211,670107,6001,670
2021-03-161,6461,6691,6351,654116,5001,654
2021-03-151,5521,6481,5521,637163,5001,637
2021-03-121,5401,5481,5081,54184,9001,541
2021-03-111,5151,5391,5101,535103,8001,535
2021-03-101,4671,5191,4571,503130,4001,503
2021-03-091,4221,5171,4221,507286,7001,507
2021-03-081,4071,4231,3931,403117,7001,403
2021-03-051,3421,3811,3351,378137,5001,378
2021-03-041,3051,3531,3011,347141,0001,347
2021-03-031,2851,3241,2841,310175,9001,310
2021-03-021,3101,3121,2671,27297,4001,272
2021-03-011,2531,2951,2531,29592,1001,295
2021-02-261,2901,3011,2501,250158,5001,250
2021-02-251,3151,3211,3061,306152,6001,306
2021-02-241,3101,3181,2981,301126,8001,301
2021-02-221,3041,3191,2931,30693,5001,306
2021-02-191,3041,3081,2741,284146,7001,284
2021-02-181,3541,3541,3001,304169,5001,304
2021-02-171,2911,3641,2901,361124,7001,361
2021-02-161,3301,3331,2831,301179,4001,301
2021-02-151,3801,3801,3271,336203,7001,336
2021-02-121,3401,4281,3301,360390,3001,360
2021-02-101,2811,3191,2801,30494,7001,304
2021-02-091,3171,3191,2811,29287,6001,292
2021-02-081,2971,3261,2911,311120,1001,311
2021-02-051,2591,2781,2371,278121,9001,278
2021-02-041,2421,2601,2371,24594,7001,245
2021-02-031,2391,2471,2201,24395,7001,243
2021-02-021,2051,2341,2021,227141,0001,227
2021-02-011,2051,2121,1901,20357,2001,203
2021-01-291,2211,2211,1901,198154,3001,198
2021-01-281,2071,2381,1981,22787,0001,227
2021-01-271,2101,2251,1971,220119,6001,220
2021-01-261,2391,2391,2061,21594,5001,215
2021-01-251,2411,2671,2381,24267,6001,242
2021-01-221,2551,2601,2411,24141,8001,241
2021-01-211,2751,2921,2681,27361,4001,273
2021-01-201,2341,2721,2331,27265,0001,272
2021-01-191,2321,2601,2271,23376,7001,233
2021-01-181,2301,2411,2151,22776,1001,227
2021-01-151,2801,2851,2301,23093,6001,230
2021-01-141,2631,2891,2561,28053,8001,280
2021-01-131,2541,2651,2441,26554,5001,265
2021-01-121,2701,2741,2501,25473,5001,254
2021-01-081,2541,2851,2451,28586,7001,285
2021-01-071,2351,2611,2301,246106,8001,246
2021-01-061,1991,2141,1921,21071,6001,210
2021-01-051,2091,2251,1911,19960,5001,199
2021-01-041,2681,2681,2061,22369,5001,223

分割・併合履歴 : [2017-09-27]1株→0.2株