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
1985-12-28	396	400	390	396	141,000	1,980
1985-12-27	400	400	394	394	30,000	1,970
1985-12-26	400	403	392	396	127,000	1,980
1985-12-25	405	405	396	405	123,000	2,025
1985-12-24	408	408	403	403	115,000	2,015
1985-12-23	405	409	403	403	86,000	2,015
1985-12-21	409	409	402	404	81,000	2,020
1985-12-20	411	414	408	408	364,000	2,040
1985-12-19	409	414	405	410	330,000	2,050
1985-12-18	402	410	400	404	440,000	2,020
1985-12-17	395	405	395	400	233,000	2,000
1985-12-16	395	395	395	395	15,000	1,975
1985-12-13	390	395	390	391	24,000	1,955
1985-12-12	390	395	390	390	15,000	1,950
1985-12-11	396	400	393	395	36,000	1,975
1985-12-10	400	400	395	395	17,000	1,975
1985-12-09	389	399	389	396	32,000	1,980
1985-12-07	390	390	386	390	47,000	1,950
1985-12-06	398	399	390	390	41,000	1,950
1985-12-05	400	402	399	399	103,000	1,995
1985-12-04	395	397	388	397	99,000	1,985
1985-12-03	394	400	391	397	174,000	1,985
1985-12-02	389	392	389	391	17,000	1,955
1985-11-30	395	398	380	382	38,000	1,910
1985-11-29	410	410	395	400	307,000	2,000
1985-11-28	395	414	395	412	559,000	2,060
1985-11-27	386	395	386	395	82,000	1,975
1985-11-26	393	397	391	395	85,000	1,975
1985-11-25	390	395	389	395	85,000	1,975
1985-11-22	378	390	370	390	205,000	1,950
1985-11-21	376	380	376	380	19,000	1,900
1985-11-20	385	386	380	380	52,000	1,900
1985-11-19	388	394	387	387	31,000	1,935
1985-11-18	385	395	385	388	48,000	1,940
1985-11-16	386	386	383	386	13,000	1,930
1985-11-15	373	385	373	380	39,000	1,900
1985-11-14	380	381	372	376	128,000	1,880
1985-11-13	385	385	382	382	55,000	1,910
1985-11-12	390	394	390	390	29,000	1,950
1985-11-11	388	388	386	387	49,000	1,935
1985-11-08	391	391	385	387	41,000	1,935
1985-11-07	395	397	390	390	42,000	1,950
1985-11-06	395	397	395	397	78,000	1,985
1985-11-05	395	395	391	395	54,000	1,975
1985-11-02	391	391	390	390	29,000	1,950
1985-11-01	390	395	390	395	55,000	1,975
1985-10-31	390	390	390	390	24,000	1,950
1985-10-30	390	395	390	395	27,000	1,975
1985-10-29	395	395	390	390	36,000	1,950
1985-10-28	395	395	395	395	5,000	1,975
1985-10-26	390	390	385	390	15,000	1,950
1985-10-25	391	393	390	390	41,000	1,950
1985-10-24	394	394	393	393	16,000	1,965
1985-10-23	396	398	395	395	69,000	1,975
1985-10-22	398	398	393	395	65,000	1,975
1985-10-21	398	398	395	395	5,000	1,975
1985-10-19	392	398	392	394	12,000	1,970
1985-10-18	391	399	390	392	125,000	1,960
1985-10-17	396	396	390	390	34,000	1,950
1985-10-16	395	399	395	395	20,000	1,975
1985-10-15	394	394	392	393	84,000	1,965
1985-10-14	400	400	391	391	29,000	1,955
1985-10-11	390	400	390	400	29,000	2,000
1985-10-09	391	400	391	397	23,000	1,985
1985-10-08	395	400	395	396	27,000	1,980
1985-10-07	400	400	400	400	3,000	2,000
1985-10-05	399	399	399	399	13,000	1,995
1985-10-04	395	404	395	404	20,000	2,020
1985-10-03	400	400	395	400	23,000	2,000
1985-10-02	397	399	392	392	124,000	1,960
1985-10-01	399	404	397	397	36,000	1,985
1985-09-30	400	404	397	404	35,000	2,020
1985-09-28	391	400	390	396	28,000	1,980
1985-09-27	404	404	395	400	51,000	2,000
1985-09-26	418	420	402	402	126,000	2,010
1985-09-25	395	400	390	399	58,000	1,995
1985-09-24	391	391	390	390	56,000	1,950
1985-09-21	389	395	389	390	45,000	1,950
1985-09-20	390	390	388	389	18,000	1,945
1985-09-19	390	390	388	390	36,000	1,950
1985-09-18	395	395	388	388	57,000	1,940
1985-09-17	393	400	393	395	25,000	1,975
1985-09-13	393	395	392	395	19,000	1,975
1985-09-12	399	400	390	395	28,000	1,975
1985-09-11	393	396	393	393	15,000	1,965
1985-09-10	390	395	390	393	25,000	1,965
1985-09-09	390	390	390	390	27,000	1,950
1985-09-07	391	391	390	390	5,000	1,950
1985-09-06	390	390	390	390	13,000	1,950
1985-09-05	391	391	390	390	31,000	1,950
1985-09-04	391	391	391	391	12,000	1,955
1985-09-03	391	391	391	391	13,000	1,955
1985-09-02	395	395	390	390	15,000	1,950
1985-08-31	390	390	390	390	26,000	1,950
1985-08-30	391	395	390	395	14,000	1,975
1985-08-29	390	394	390	390	33,000	1,950
1985-08-28	392	392	387	387	44,000	1,935
1985-08-27	394	394	386	387	76,000	1,935
1985-08-26	395	395	388	390	18,000	1,950
1985-08-24	387	388	387	388	8,000	1,940
1985-08-23	385	391	385	385	30,000	1,925
1985-08-22	385	390	385	390	29,000	1,950
1985-08-21	386	386	385	385	17,000	1,925
1985-08-20	392	393	380	380	55,000	1,900
1985-08-19	390	392	390	392	14,000	1,960
1985-08-17	390	390	390	390	15,000	1,950
1985-08-16	391	392	383	383	27,000	1,915
1985-08-15	397	397	391	391	37,000	1,955
1985-08-14	400	400	397	400	19,000	2,000
1985-08-13	406	406	400	400	70,000	2,000
1985-08-12	398	405	397	405	21,000	2,025
1985-08-09	397	400	397	400	24,000	2,000
1985-08-08	396	400	395	395	169,000	1,975
1985-08-07	401	401	395	395	30,000	1,975
1985-08-06	396	397	395	397	28,000	1,985
1985-08-05	398	398	391	391	53,000	1,955
1985-08-03	387	395	387	395	7,000	1,975
1985-08-02	409	409	401	401	18,000	2,005
1985-08-01	401	409	401	409	131,000	2,045
1985-07-31	381	390	381	381	40,000	1,905
1985-07-30	380	385	380	381	54,000	1,905
1985-07-29	380	383	376	377	74,000	1,885
1985-07-27	399	399	390	390	28,000	1,950
1985-07-26	391	400	390	400	20,000	2,000
1985-07-25	390	390	386	390	72,000	1,950
1985-07-24	397	400	393	400	53,000	2,000
1985-07-23	406	406	393	396	46,000	1,980
1985-07-22	406	406	405	405	21,000	2,025
1985-07-20	393	393	393	393	19,000	1,965
1985-07-19	399	399	395	395	66,000	1,975
1985-07-18	401	408	398	398	31,000	1,990
1985-07-17	399	401	395	396	44,000	1,980
1985-07-16	395	399	380	395	215,000	1,975
1985-07-15	405	405	395	395	163,000	1,975
1985-07-12	407	409	405	405	68,000	2,025
1985-07-11	413	415	406	407	120,000	2,035
1985-07-10	420	420	411	415	88,000	2,075
1985-07-09	407	410	407	410	125,000	2,050
1985-07-08	422	422	413	413	78,000	2,065
1985-07-06	420	422	411	422	43,000	2,110
1985-07-05	427	427	418	418	94,000	2,090
1985-07-04	430	435	425	425	101,000	2,125
1985-07-03	434	435	425	431	393,000	2,155
1985-07-02	435	435	422	434	325,000	2,170
1985-07-01	420	435	420	433	304,000	2,165
1985-06-29	419	421	405	405	166,000	2,025
1985-06-28	431	431	419	426	108,000	2,130
1985-06-27	433	433	421	429	105,000	2,145
1985-06-26	440	441	426	434	496,000	2,170
1985-06-25	425	442	425	439	934,000	2,195
1985-06-24	423	425	417	419	311,000	2,095
1985-06-22	419	420	418	418	63,000	2,090
1985-06-21	418	418	411	411	34,000	2,055
1985-06-20	410	414	400	405	83,000	2,025
1985-06-19	413	419	410	415	103,000	2,075
1985-06-18	423	423	415	415	86,000	2,075
1985-06-17	427	430	422	423	131,000	2,115
1985-06-15	422	425	421	423	104,000	2,115
1985-06-14	415	429	415	427	182,000	2,135
1985-06-13	410	412	410	412	45,000	2,060
1985-06-12	420	420	408	408	77,000	2,040
1985-06-11	421	425	405	411	98,000	2,055
1985-06-10	425	430	420	420	60,000	2,100
1985-06-07	410	420	410	420	129,000	2,100
1985-06-06	429	430	420	420	60,000	2,100
1985-06-05	413	430	413	423	134,000	2,115
1985-06-04	417	420	411	416	61,000	2,080
1985-06-03	425	430	415	415	103,000	2,075
1985-06-01	427	430	421	426	141,000	2,130
1985-05-31	432	437	427	437	342,000	2,185
1985-05-30	439	439	426	427	208,000	2,135
1985-05-29	438	440	435	439	1,175,000	2,195
1985-05-28	420	434	419	433	666,000	2,165
1985-05-27	420	420	417	420	289,000	2,100
1985-05-25	417	420	413	419	115,000	2,095
1985-05-24	423	423	408	413	200,000	2,065
1985-05-23	427	427	415	423	314,000	2,115
1985-05-22	416	427	410	426	681,000	2,130
1985-05-21	414	418	407	417	407,000	2,085
1985-05-20	405	416	405	416	394,000	2,080
1985-05-18	396	405	395	405	30,000	2,025
1985-05-17	406	408	393	400	262,000	2,000
1985-05-16	410	411	404	404	197,000	2,020
1985-05-15	409	417	398	398	805,000	1,990
1985-05-14	405	409	401	406	240,000	2,030
1985-05-13	390	408	384	400	285,000	2,000
1985-05-10	388	388	385	385	149,000	1,925
1985-05-09	385	390	385	390	40,000	1,950
1985-05-08	390	390	385	385	47,000	1,925
1985-05-07	390	390	380	380	21,000	1,900
1985-05-04	388	388	384	385	53,000	1,925
1985-05-02	390	390	385	390	75,000	1,950
1985-05-01	380	390	376	390	71,000	1,950
1985-04-30	380	380	376	380	52,000	1,900
1985-04-27	379	380	379	379	70,000	1,895
1985-04-26	378	378	375	376	36,000	1,880
1985-04-25	379	379	373	373	45,000	1,865
1985-04-24	376	380	375	379	37,000	1,895
1985-04-23	383	383	376	376	53,000	1,880
1985-04-22	390	390	380	380	21,000	1,900
1985-04-20	385	390	382	390	20,000	1,950
1985-04-19	381	385	380	380	20,000	1,900
1985-04-18	381	385	380	380	129,000	1,900
1985-04-17	378	383	378	380	16,000	1,900
1985-04-16	392	392	383	383	97,000	1,915
1985-04-15	391	400	391	391	24,000	1,955
1985-04-12	403	403	389	391	92,000	1,955
1985-04-11	409	409	397	400	221,000	2,000
1985-04-10	406	410	405	410	266,000	2,050
1985-04-09	399	410	396	401	298,000	2,005
1985-04-08	394	399	394	399	43,000	1,995
1985-04-06	398	399	395	399	48,000	1,995
1985-04-05	395	399	390	390	99,000	1,950
1985-04-04	386	389	386	389	45,000	1,945
1985-04-03	385	390	385	390	11,000	1,950
1985-04-02	396	396	388	389	32,000	1,945
1985-04-01	399	399	391	391	85,000	1,955
1985-03-30	400	400	399	399	71,000	1,995
1985-03-29	400	400	398	400	107,000	2,000
1985-03-28	400	401	398	398	82,000	1,990
1985-03-27	402	403	395	400	154,000	2,000
1985-03-26	400	401	396	400	184,000	2,000
1985-03-25	396	400	395	396	226,000	1,980
1985-03-23	395	396	394	396	33,000	1,980
1985-03-22	394	397	392	392	132,000	1,960
1985-03-20	395	397	388	392	254,000	1,960
1985-03-19	385	396	385	392	182,000	1,960
1985-03-18	379	389	379	385	77,000	1,925
1985-03-16	382	382	375	380	29,000	1,900
1985-03-15	380	382	379	380	29,000	1,900
1985-03-14	383	383	380	380	60,000	1,900
1985-03-13	380	383	380	381	74,000	1,905
1985-03-12	375	380	375	380	50,000	1,900
1985-03-11	376	376	372	372	61,000	1,860
1985-03-08	383	383	379	379	18,000	1,895
1985-03-07	375	383	375	383	170,000	1,915
1985-03-06	370	375	370	372	51,000	1,860
1985-03-05	372	375	369	369	99,000	1,845
1985-03-04	373	375	371	372	59,000	1,860
1985-03-02	375	379	370	370	102,000	1,850
1985-03-01	380	380	376	379	64,000	1,895
1985-02-28	385	385	378	380	61,000	1,900
1985-02-27	385	385	383	385	55,000	1,925
1985-02-26	381	385	378	380	138,000	1,900
1985-02-25	385	385	380	381	30,000	1,905
1985-02-23	380	385	378	380	45,000	1,900
1985-02-22	380	385	375	380	135,000	1,900
1985-02-21	390	390	385	385	156,000	1,925
1985-02-20	375	380	375	380	115,000	1,900
1985-02-19	375	380	369	380	223,000	1,900
1985-02-18	376	376	365	376	215,000	1,880
1985-02-16	370	371	369	371	36,000	1,855
1985-02-15	369	369	369	369	16,000	1,845
1985-02-14	370	370	368	368	37,000	1,840
1985-02-13	370	370	369	369	190,000	1,845
1985-02-12	370	373	370	370	27,000	1,850
1985-02-08	367	371	366	370	50,000	1,850
1985-02-07	370	370	368	370	108,000	1,850
1985-02-06	370	371	370	370	37,000	1,850
1985-02-05	368	371	368	371	41,000	1,855
1985-02-04	368	370	367	367	12,000	1,835
1985-02-02	370	370	366	366	41,000	1,830
1985-02-01	370	375	370	370	49,000	1,850
1985-01-31	377	377	365	370	79,000	1,850
1985-01-30	377	378	377	377	27,000	1,885
1985-01-29	378	380	375	375	50,000	1,875
1985-01-28	380	380	378	378	21,000	1,890
1985-01-26	382	382	380	380	85,000	1,900
1985-01-25	382	382	380	382	68,000	1,910
1985-01-24	382	382	382	382	20,000	1,910
1985-01-23	388	388	380	382	34,000	1,910
1985-01-22	381	390	381	389	83,000	1,945
1985-01-21	397	399	382	383	330,000	1,915
1985-01-19	394	401	390	401	487,000	2,005
1985-01-18	370	389	370	389	176,000	1,945
1985-01-17	367	367	365	367	197,000	1,835
1985-01-16	367	367	365	365	66,000	1,825
1985-01-14	365	366	364	365	37,000	1,825
1985-01-11	363	365	362	364	41,000	1,820
1985-01-10	363	365	362	362	31,000	1,810
1985-01-09	363	363	361	363	24,000	1,815
1985-01-08	363	365	360	361	28,000	1,805
1985-01-07	365	365	360	360	55,000	1,800
1985-01-05	365	365	361	365	67,000	1,825
1985-01-04	365	367	365	365	37,000	1,825

分割・併合履歴： [2017-09-27]1株→0.2株