5851 リョービ(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-28396400390396141,0001,980
1985-12-2740040039439430,0001,970
1985-12-26400403392396127,0001,980
1985-12-25405405396405123,0002,025
1985-12-24408408403403115,0002,015
1985-12-2340540940340386,0002,015
1985-12-2140940940240481,0002,020
1985-12-20411414408408364,0002,040
1985-12-19409414405410330,0002,050
1985-12-18402410400404440,0002,020
1985-12-17395405395400233,0002,000
1985-12-1639539539539515,0001,975
1985-12-1339039539039124,0001,955
1985-12-1239039539039015,0001,950
1985-12-1139640039339536,0001,975
1985-12-1040040039539517,0001,975
1985-12-0938939938939632,0001,980
1985-12-0739039038639047,0001,950
1985-12-0639839939039041,0001,950
1985-12-05400402399399103,0001,995
1985-12-0439539738839799,0001,985
1985-12-03394400391397174,0001,985
1985-12-0238939238939117,0001,955
1985-11-3039539838038238,0001,910
1985-11-29410410395400307,0002,000
1985-11-28395414395412559,0002,060
1985-11-2738639538639582,0001,975
1985-11-2639339739139585,0001,975
1985-11-2539039538939585,0001,975
1985-11-22378390370390205,0001,950
1985-11-2137638037638019,0001,900
1985-11-2038538638038052,0001,900
1985-11-1938839438738731,0001,935
1985-11-1838539538538848,0001,940
1985-11-1638638638338613,0001,930
1985-11-1537338537338039,0001,900
1985-11-14380381372376128,0001,880
1985-11-1338538538238255,0001,910
1985-11-1239039439039029,0001,950
1985-11-1138838838638749,0001,935
1985-11-0839139138538741,0001,935
1985-11-0739539739039042,0001,950
1985-11-0639539739539778,0001,985
1985-11-0539539539139554,0001,975
1985-11-0239139139039029,0001,950
1985-11-0139039539039555,0001,975
1985-10-3139039039039024,0001,950
1985-10-3039039539039527,0001,975
1985-10-2939539539039036,0001,950
1985-10-283953953953955,0001,975
1985-10-2639039038539015,0001,950
1985-10-2539139339039041,0001,950
1985-10-2439439439339316,0001,965
1985-10-2339639839539569,0001,975
1985-10-2239839839339565,0001,975
1985-10-213983983953955,0001,975
1985-10-1939239839239412,0001,970
1985-10-18391399390392125,0001,960
1985-10-1739639639039034,0001,950
1985-10-1639539939539520,0001,975
1985-10-1539439439239384,0001,965
1985-10-1440040039139129,0001,955
1985-10-1139040039040029,0002,000
1985-10-0939140039139723,0001,985
1985-10-0839540039539627,0001,980
1985-10-074004004004003,0002,000
1985-10-0539939939939913,0001,995
1985-10-0439540439540420,0002,020
1985-10-0340040039540023,0002,000
1985-10-02397399392392124,0001,960
1985-10-0139940439739736,0001,985
1985-09-3040040439740435,0002,020
1985-09-2839140039039628,0001,980
1985-09-2740440439540051,0002,000
1985-09-26418420402402126,0002,010
1985-09-2539540039039958,0001,995
1985-09-2439139139039056,0001,950
1985-09-2138939538939045,0001,950
1985-09-2039039038838918,0001,945
1985-09-1939039038839036,0001,950
1985-09-1839539538838857,0001,940
1985-09-1739340039339525,0001,975
1985-09-1339339539239519,0001,975
1985-09-1239940039039528,0001,975
1985-09-1139339639339315,0001,965
1985-09-1039039539039325,0001,965
1985-09-0939039039039027,0001,950
1985-09-073913913903905,0001,950
1985-09-0639039039039013,0001,950
1985-09-0539139139039031,0001,950
1985-09-0439139139139112,0001,955
1985-09-0339139139139113,0001,955
1985-09-0239539539039015,0001,950
1985-08-3139039039039026,0001,950
1985-08-3039139539039514,0001,975
1985-08-2939039439039033,0001,950
1985-08-2839239238738744,0001,935
1985-08-2739439438638776,0001,935
1985-08-2639539538839018,0001,950
1985-08-243873883873888,0001,940
1985-08-2338539138538530,0001,925
1985-08-2238539038539029,0001,950
1985-08-2138638638538517,0001,925
1985-08-2039239338038055,0001,900
1985-08-1939039239039214,0001,960
1985-08-1739039039039015,0001,950
1985-08-1639139238338327,0001,915
1985-08-1539739739139137,0001,955
1985-08-1440040039740019,0002,000
1985-08-1340640640040070,0002,000
1985-08-1239840539740521,0002,025
1985-08-0939740039740024,0002,000
1985-08-08396400395395169,0001,975
1985-08-0740140139539530,0001,975
1985-08-0639639739539728,0001,985
1985-08-0539839839139153,0001,955
1985-08-033873953873957,0001,975
1985-08-0240940940140118,0002,005
1985-08-01401409401409131,0002,045
1985-07-3138139038138140,0001,905
1985-07-3038038538038154,0001,905
1985-07-2938038337637774,0001,885
1985-07-2739939939039028,0001,950
1985-07-2639140039040020,0002,000
1985-07-2539039038639072,0001,950
1985-07-2439740039340053,0002,000
1985-07-2340640639339646,0001,980
1985-07-2240640640540521,0002,025
1985-07-2039339339339319,0001,965
1985-07-1939939939539566,0001,975
1985-07-1840140839839831,0001,990
1985-07-1739940139539644,0001,980
1985-07-16395399380395215,0001,975
1985-07-15405405395395163,0001,975
1985-07-1240740940540568,0002,025
1985-07-11413415406407120,0002,035
1985-07-1042042041141588,0002,075
1985-07-09407410407410125,0002,050
1985-07-0842242241341378,0002,065
1985-07-0642042241142243,0002,110
1985-07-0542742741841894,0002,090
1985-07-04430435425425101,0002,125
1985-07-03434435425431393,0002,155
1985-07-02435435422434325,0002,170
1985-07-01420435420433304,0002,165
1985-06-29419421405405166,0002,025
1985-06-28431431419426108,0002,130
1985-06-27433433421429105,0002,145
1985-06-26440441426434496,0002,170
1985-06-25425442425439934,0002,195
1985-06-24423425417419311,0002,095
1985-06-2241942041841863,0002,090
1985-06-2141841841141134,0002,055
1985-06-2041041440040583,0002,025
1985-06-19413419410415103,0002,075
1985-06-1842342341541586,0002,075
1985-06-17427430422423131,0002,115
1985-06-15422425421423104,0002,115
1985-06-14415429415427182,0002,135
1985-06-1341041241041245,0002,060
1985-06-1242042040840877,0002,040
1985-06-1142142540541198,0002,055
1985-06-1042543042042060,0002,100
1985-06-07410420410420129,0002,100
1985-06-0642943042042060,0002,100
1985-06-05413430413423134,0002,115
1985-06-0441742041141661,0002,080
1985-06-03425430415415103,0002,075
1985-06-01427430421426141,0002,130
1985-05-31432437427437342,0002,185
1985-05-30439439426427208,0002,135
1985-05-294384404354391,175,0002,195
1985-05-28420434419433666,0002,165
1985-05-27420420417420289,0002,100
1985-05-25417420413419115,0002,095
1985-05-24423423408413200,0002,065
1985-05-23427427415423314,0002,115
1985-05-22416427410426681,0002,130
1985-05-21414418407417407,0002,085
1985-05-20405416405416394,0002,080
1985-05-1839640539540530,0002,025
1985-05-17406408393400262,0002,000
1985-05-16410411404404197,0002,020
1985-05-15409417398398805,0001,990
1985-05-14405409401406240,0002,030
1985-05-13390408384400285,0002,000
1985-05-10388388385385149,0001,925
1985-05-0938539038539040,0001,950
1985-05-0839039038538547,0001,925
1985-05-0739039038038021,0001,900
1985-05-0438838838438553,0001,925
1985-05-0239039038539075,0001,950
1985-05-0138039037639071,0001,950
1985-04-3038038037638052,0001,900
1985-04-2737938037937970,0001,895
1985-04-2637837837537636,0001,880
1985-04-2537937937337345,0001,865
1985-04-2437638037537937,0001,895
1985-04-2338338337637653,0001,880
1985-04-2239039038038021,0001,900
1985-04-2038539038239020,0001,950
1985-04-1938138538038020,0001,900
1985-04-18381385380380129,0001,900
1985-04-1737838337838016,0001,900
1985-04-1639239238338397,0001,915
1985-04-1539140039139124,0001,955
1985-04-1240340338939192,0001,955
1985-04-11409409397400221,0002,000
1985-04-10406410405410266,0002,050
1985-04-09399410396401298,0002,005
1985-04-0839439939439943,0001,995
1985-04-0639839939539948,0001,995
1985-04-0539539939039099,0001,950
1985-04-0438638938638945,0001,945
1985-04-0338539038539011,0001,950
1985-04-0239639638838932,0001,945
1985-04-0139939939139185,0001,955
1985-03-3040040039939971,0001,995
1985-03-29400400398400107,0002,000
1985-03-2840040139839882,0001,990
1985-03-27402403395400154,0002,000
1985-03-26400401396400184,0002,000
1985-03-25396400395396226,0001,980
1985-03-2339539639439633,0001,980
1985-03-22394397392392132,0001,960
1985-03-20395397388392254,0001,960
1985-03-19385396385392182,0001,960
1985-03-1837938937938577,0001,925
1985-03-1638238237538029,0001,900
1985-03-1538038237938029,0001,900
1985-03-1438338338038060,0001,900
1985-03-1338038338038174,0001,905
1985-03-1237538037538050,0001,900
1985-03-1137637637237261,0001,860
1985-03-0838338337937918,0001,895
1985-03-07375383375383170,0001,915
1985-03-0637037537037251,0001,860
1985-03-0537237536936999,0001,845
1985-03-0437337537137259,0001,860
1985-03-02375379370370102,0001,850
1985-03-0138038037637964,0001,895
1985-02-2838538537838061,0001,900
1985-02-2738538538338555,0001,925
1985-02-26381385378380138,0001,900
1985-02-2538538538038130,0001,905
1985-02-2338038537838045,0001,900
1985-02-22380385375380135,0001,900
1985-02-21390390385385156,0001,925
1985-02-20375380375380115,0001,900
1985-02-19375380369380223,0001,900
1985-02-18376376365376215,0001,880
1985-02-1637037136937136,0001,855
1985-02-1536936936936916,0001,845
1985-02-1437037036836837,0001,840
1985-02-13370370369369190,0001,845
1985-02-1237037337037027,0001,850
1985-02-0836737136637050,0001,850
1985-02-07370370368370108,0001,850
1985-02-0637037137037037,0001,850
1985-02-0536837136837141,0001,855
1985-02-0436837036736712,0001,835
1985-02-0237037036636641,0001,830
1985-02-0137037537037049,0001,850
1985-01-3137737736537079,0001,850
1985-01-3037737837737727,0001,885
1985-01-2937838037537550,0001,875
1985-01-2838038037837821,0001,890
1985-01-2638238238038085,0001,900
1985-01-2538238238038268,0001,910
1985-01-2438238238238220,0001,910
1985-01-2338838838038234,0001,910
1985-01-2238139038138983,0001,945
1985-01-21397399382383330,0001,915
1985-01-19394401390401487,0002,005
1985-01-18370389370389176,0001,945
1985-01-17367367365367197,0001,835
1985-01-1636736736536566,0001,825
1985-01-1436536636436537,0001,825
1985-01-1136336536236441,0001,820
1985-01-1036336536236231,0001,810
1985-01-0936336336136324,0001,815
1985-01-0836336536036128,0001,805
1985-01-0736536536036055,0001,800
1985-01-0536536536136567,0001,825
1985-01-0436536736536537,0001,825

分割・併合履歴 : [2017-09-27]1株→0.2株