5851 リョービ(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2841742341742344,0002,115
1983-12-27428429420420122,0002,100
1983-12-2642142842042836,0002,140
1983-12-2442242642042055,0002,100
1983-12-2342042341942364,0002,115
1983-12-2242042442042052,0002,100
1983-12-2143043042142180,0002,105
1983-12-20414424413415109,0002,075
1983-12-1940841540841467,0002,070
1983-12-17420420414414105,0002,070
1983-12-16415420414420106,0002,100
1983-12-15421423415415142,0002,075
1983-12-14423425415420135,0002,100
1983-12-1342542642042598,0002,125
1983-12-1242342942342969,0002,145
1983-12-09425425420420127,0002,100
1983-12-0842742742342552,0002,125
1983-12-0743043342642684,0002,130
1983-12-0642743042343071,0002,150
1983-12-05435435418422111,0002,110
1983-12-03425433423433107,0002,165
1983-12-02425425419423128,0002,115
1983-12-01420425418425107,0002,125
1983-11-3043043442342369,0002,115
1983-11-2943243243243214,0002,160
1983-11-2843943943443757,0002,185
1983-11-2642543042543053,0002,150
1983-11-2543043242643047,0002,150
1983-11-2443843943043083,0002,150
1983-11-22435438431438101,0002,190
1983-11-2142743242543021,0002,150
1983-11-1943443442542549,0002,125
1983-11-1843544043543972,0002,195
1983-11-17422445420443598,0002,215
1983-11-16420420415418111,0002,090
1983-11-15420424418421116,0002,105
1983-11-1442042041841859,0002,090
1983-11-1141942041642068,0002,100
1983-11-10418420415420102,0002,100
1983-11-09420422418418229,0002,090
1983-11-08423423412413341,0002,065
1983-11-0742042541942536,0002,125
1983-11-0542542541842330,0002,115
1983-11-0442542542042036,0002,100
1983-11-0242142442042192,0002,105
1983-11-0142542542142143,0002,105
1983-10-3142043042042034,0002,100
1983-10-2942042142042039,0002,100
1983-10-28429429421421202,0002,105
1983-10-2742343041943092,0002,150
1983-10-2641942541942079,0002,100
1983-10-2541942341741967,0002,095
1983-10-2442042241942056,0002,100
1983-10-2242542542142285,0002,110
1983-10-2142042042042066,0002,100
1983-10-2042042041942050,0002,100
1983-10-19420425420425120,0002,125
1983-10-18420425419425185,0002,125
1983-10-1742142141842150,0002,105
1983-10-1542142541641659,0002,080
1983-10-14430433415416117,0002,080
1983-10-13434434426430221,0002,150
1983-10-12422434422434164,0002,170
1983-10-1142842842042227,0002,110
1983-10-0743043042142999,0002,145
1983-10-06431432425431148,0002,155
1983-10-05430435430430199,0002,150
1983-10-04435439432432208,0002,160
1983-10-03437440435435159,0002,175
1983-10-01438440437437198,0002,185
1983-09-30445445437437291,0002,185
1983-09-29430446430437730,0002,185
1983-09-28425430422430205,0002,150
1983-09-27431431420420343,0002,100
1983-09-2641842241642188,0002,105
1983-09-2441941941641636,0002,080
1983-09-22419419414414105,0002,070
1983-09-21421424416417269,0002,085
1983-09-2042042542042364,0002,115
1983-09-1942642642042099,0002,100
1983-09-17427427421425116,0002,125
1983-09-16427430425425118,0002,125
1983-09-14432437425430228,0002,150
1983-09-13454454437437275,0002,185
1983-09-12446454445449568,0002,245
1983-09-09455455436441683,0002,205
1983-09-084594604454451,447,0002,225
1983-09-074424584384502,800,0002,250
1983-09-06432438430437508,0002,185
1983-09-0543843843143177,0002,155
1983-09-03430439429434158,0002,170
1983-09-02427427425425139,0002,125
1983-09-01430430425426304,0002,130
1983-08-31439440425425407,0002,125
1983-08-30420435420434167,0002,170
1983-08-29425425418422266,0002,110
1983-08-27430430425425121,0002,125
1983-08-26443445425425662,0002,125
1983-08-25435443435442910,0002,210
1983-08-244394424274342,151,0002,170
1983-08-234294474224232,571,0002,115
1983-08-22419425416418475,0002,090
1983-08-20407415407410447,0002,050
1983-08-19400404400403122,0002,015
1983-08-18398401395398163,0001,990
1983-08-17400405398401143,0002,005
1983-08-1640040840040864,0002,040
1983-08-1540040039739881,0001,990
1983-08-1240040039739852,0001,990
1983-08-11396400394395121,0001,975
1983-08-10406407392395243,0001,975
1983-08-09401408401408158,0002,040
1983-08-08405410403403220,0002,015
1983-08-06404405400402187,0002,010
1983-08-05400405398399572,0001,995
1983-08-04404404398400189,0002,000
1983-08-03407410400401170,0002,005
1983-08-02410415407407183,0002,035
1983-08-01420420408410218,0002,050
1983-07-30416420412417205,0002,085
1983-07-29435435425426616,0002,130
1983-07-284254434204303,943,0002,150
1983-07-274254334154201,830,0002,100
1983-07-264054254004201,674,0002,100
1983-07-25407408395405560,0002,025
1983-07-234134154004081,017,0002,040
1983-07-224054193904164,176,0002,080
1983-07-213724093714084,592,0002,040
1983-07-2038038437637660,0001,880
1983-07-19385388380381108,0001,905
1983-07-1838338338038093,0001,900
1983-07-1536937536537520,0001,875
1983-07-14365374362369111,0001,845
1983-07-1337037036837051,0001,850
1983-07-12381381375375145,0001,875
1983-07-1137639037639044,0001,950
1983-07-0937638137638183,0001,905
1983-07-0838239037538163,0001,905
1983-07-07396396388388273,0001,940
1983-07-06382393382391165,0001,955
1983-07-05384388381387190,0001,935
1983-07-04371380371375137,0001,875
1983-07-023703703653708,0001,850
1983-07-0136536536336529,0001,825
1983-06-3036937136336323,0001,815
1983-06-2936236636236620,0001,830
1983-06-2836836836036069,0001,800
1983-06-2737337537237228,0001,860
1983-06-2537337336837336,0001,865
1983-06-2437537536837383,0001,865
1983-06-2337337537137386,0001,865
1983-06-2237537537137375,0001,865
1983-06-2137837837037547,0001,875
1983-06-2037137637037352,0001,865
1983-06-1737237637037648,0001,880
1983-06-1637637937137154,0001,855
1983-06-1537537537037561,0001,875
1983-06-14380383366366103,0001,830
1983-06-1338639038638625,0001,930
1983-06-1138539338539098,0001,950
1983-06-10370385370385464,0001,925
1983-06-09360370359370127,0001,850
1983-06-08360360356360205,0001,800
1983-06-07375375356356333,0001,780
1983-06-0637638037037097,0001,850
1983-06-04386390380380144,0001,900
1983-06-0339039338538687,0001,930
1983-06-02389399388390423,0001,950
1983-06-01390394387393198,0001,965
1983-05-31395399389389233,0001,945
1983-05-30400402396399160,0001,995
1983-05-28405405394400847,0002,000
1983-05-273864073844052,948,0002,025
1983-05-26386389385385437,0001,925
1983-05-25389389384384235,0001,920
1983-05-24390390384385587,0001,925
1983-05-23387390385386456,0001,930
1983-05-203893953853851,806,0001,925
1983-05-193803913753862,209,0001,930
1983-05-18354370354370347,0001,850
1983-05-1735635635435435,0001,770
1983-05-16350355349355143,0001,775
1983-05-14350354350350177,0001,750
1983-05-1336036035335473,0001,770
1983-05-1235336035336042,0001,800
1983-05-11366366352352245,0001,760
1983-05-1036536636336387,0001,815
1983-05-09361366360365235,0001,825
1983-05-07366367362365185,0001,825
1983-05-06366367365366350,0001,830
1983-05-04358366358363209,0001,815
1983-05-0236336335835858,0001,790
1983-04-30356365355365114,0001,825
1983-04-28365365351355106,0001,775
1983-04-27365366360365177,0001,825
1983-04-26368369361361314,0001,805
1983-04-2535736035335999,0001,795
1983-04-23351355341343105,0001,715
1983-04-22365365355355149,0001,775
1983-04-21369369360360370,0001,800
1983-04-20356366356364585,0001,820
1983-04-19351359350350664,0001,750
1983-04-18350351348350381,0001,750
1983-04-15350350350350158,0001,750
1983-04-14348350347350141,0001,750
1983-04-1334935034834978,0001,745
1983-04-1234835334835095,0001,750
1983-04-1135735735035054,0001,750
1983-04-0935536235535741,0001,785
1983-04-08362372355355605,0001,775
1983-04-07361365356360159,0001,800
1983-04-0634635534635153,0001,755
1983-04-0535035034534864,0001,740
1983-04-0434735534535340,0001,765
1983-04-0234835234535295,0001,760
1983-04-01351352350352127,0001,760
1983-03-3135435435235222,0001,760
1983-03-3035235435235416,0001,770
1983-03-2935335635135151,0001,755
1983-03-2836036135135170,0001,755
1983-03-2635536035336047,0001,800
1983-03-25360367355355157,0001,775
1983-03-24353360353358122,0001,790
1983-03-2335035535035078,0001,750
1983-03-2236236235035086,0001,750
1983-03-18356360353358122,0001,790
1983-03-17360360356357104,0001,785
1983-03-16366367357357161,0001,785
1983-03-15379379361361474,0001,805
1983-03-143703793693761,774,0001,880
1983-03-12370373366373711,0001,865
1983-03-113653733653701,043,0001,850
1983-03-10368368361363686,0001,815
1983-03-093603703573651,853,0001,825
1983-03-08357361353355834,0001,775
1983-03-07340355336355313,0001,775
1983-03-05342350338350174,0001,750
1983-03-043603623453471,130,0001,735
1983-03-033563623513601,750,0001,800
1983-03-023453573403551,153,0001,775
1983-03-01325345325335282,0001,675
1983-02-2631631631631628,0001,580
1983-02-2531632031631640,0001,580
1983-02-2432032031531545,0001,575
1983-02-23320322320320107,0001,600
1983-02-2232732932732722,0001,635
1983-02-2132632732532723,0001,635
1983-02-1833333432633128,0001,655
1983-02-17330335325335127,0001,675
1983-02-16320320320320130,0001,600
1983-02-15325331318318113,0001,590
1983-02-1433033032533041,0001,650
1983-02-1232032032032040,0001,600
1983-02-1032532532032579,0001,625
1983-02-0932532532532531,0001,625
1983-02-0833333732833285,0001,660
1983-02-0732433232433220,0001,660
1983-02-053203223203228,0001,610
1983-02-0431832031832069,0001,600
1983-02-0332833032032025,0001,600
1983-02-02325330325327114,0001,635
1983-02-0133734033733729,0001,685
1983-01-3134034033634035,0001,700
1983-01-2933634233534295,0001,710
1983-01-28328334321334104,0001,670
1983-01-27335335328328117,0001,640
1983-01-26339341339340129,0001,700
1983-01-2533534333534394,0001,715
1983-01-24332349331349116,0001,745
1983-01-22334334328334101,0001,670
1983-01-2133033533033482,0001,670
1983-01-2033433833033091,0001,650
1983-01-19356356333339290,0001,695
1983-01-18359359345354324,0001,770
1983-01-173493623493601,034,0001,800
1983-01-143303643303513,033,0001,755
1983-01-13332335330330634,0001,650
1983-01-12325338318337712,0001,685
1983-01-11315328315316303,0001,580
1983-01-1031531531231559,0001,575
1983-01-0831031330931060,0001,550
1983-01-0730930930830863,0001,540
1983-01-06308308305306115,0001,530
1983-01-05305307305305105,0001,525
1983-01-0431331330830849,0001,540

分割・併合履歴 : [2017-09-27]1株→0.2株