5851 リョービ(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	386	390	383	385	136,000	1,925
1986-12-26	382	395	382	385	183,000	1,925
1986-12-25	398	398	381	381	159,000	1,905
1986-12-24	405	405	398	398	129,000	1,990
1986-12-23	395	405	395	405	138,000	2,025
1986-12-22	409	409	385	395	728,000	1,975
1986-12-19	401	408	401	406	300,000	2,030
1986-12-18	399	401	398	398	205,000	1,990
1986-12-17	404	405	399	399	62,000	1,995
1986-12-16	400	405	400	405	60,000	2,025
1986-12-15	408	408	398	400	104,000	2,000
1986-12-12	398	408	398	402	81,000	2,010
1986-12-11	397	405	397	398	15,000	1,990
1986-12-10	400	400	395	396	158,000	1,980
1986-12-09	408	408	402	402	80,000	2,010
1986-12-08	407	410	407	408	21,000	2,040
1986-12-06	402	406	402	406	41,000	2,030
1986-12-05	406	406	402	402	35,000	2,010
1986-12-04	401	410	400	406	103,000	2,030
1986-12-03	406	406	395	400	110,000	2,000
1986-12-02	410	410	405	406	109,000	2,030
1986-12-01	411	414	411	411	39,000	2,055
1986-11-29	405	408	405	405	24,000	2,025
1986-11-28	409	409	400	405	70,000	2,025
1986-11-27	410	410	410	410	8,000	2,050
1986-11-26	410	410	392	392	174,000	1,960
1986-11-25	410	415	410	412	56,000	2,060
1986-11-22	410	415	410	410	22,000	2,050
1986-11-21	405	409	395	409	90,000	2,045
1986-11-20	410	413	410	410	25,000	2,050
1986-11-19	410	418	410	410	40,000	2,050
1986-11-18	405	419	405	410	52,000	2,050
1986-11-17	412	420	412	420	9,000	2,100
1986-11-14	413	423	412	412	78,000	2,060
1986-11-13	412	420	412	412	136,000	2,060
1986-11-12	412	418	412	412	114,000	2,060
1986-11-11	400	412	400	412	66,000	2,060
1986-11-10	395	397	390	395	31,000	1,975
1986-11-07	382	396	381	395	59,000	1,975
1986-11-06	380	384	375	380	35,000	1,900
1986-11-05	380	384	377	384	19,000	1,920
1986-11-04	380	385	380	380	15,000	1,900
1986-11-01	376	380	375	375	25,000	1,875
1986-10-31	375	380	375	380	43,000	1,900
1986-10-30	380	384	366	375	91,000	1,875
1986-10-29	390	390	380	380	71,000	1,900
1986-10-28	390	390	390	390	4,000	1,950
1986-10-27	385	390	385	386	34,000	1,930
1986-10-25	375	385	374	385	29,000	1,925
1986-10-24	376	390	376	380	30,000	1,900
1986-10-23	372	375	371	374	32,000	1,870
1986-10-22	366	371	366	371	23,000	1,855
1986-10-21	376	376	362	365	7,000	1,825
1986-10-20	385	385	370	376	107,000	1,880
1986-10-17	386	389	385	385	27,000	1,925
1986-10-16	390	390	380	380	29,000	1,900
1986-10-15	382	382	381	381	8,000	1,905
1986-10-14	394	395	380	381	58,000	1,905
1986-10-13	390	394	390	394	52,000	1,970
1986-10-09	385	390	385	390	23,000	1,950
1986-10-08	390	394	390	390	16,000	1,950
1986-10-07	390	399	390	399	24,000	1,995
1986-10-06	387	395	387	394	17,000	1,970
1986-10-04	385	388	382	388	58,000	1,940
1986-10-03	373	373	354	360	88,000	1,800
1986-10-02	380	381	374	374	70,000	1,870
1986-10-01	395	395	380	383	94,000	1,915
1986-09-30	395	400	390	400	60,000	2,000
1986-09-29	395	412	390	412	74,000	2,060
1986-09-27	399	400	395	395	55,000	1,975
1986-09-26	402	403	391	400	114,000	2,000
1986-09-25	410	412	402	412	45,000	2,060
1986-09-24	409	409	405	405	36,000	2,025
1986-09-22	407	415	406	415	34,000	2,075
1986-09-19	407	414	407	407	30,000	2,035
1986-09-18	401	412	401	402	44,000	2,010
1986-09-17	401	409	401	402	64,000	2,010
1986-09-16	411	411	400	400	53,000	2,000
1986-09-12	419	421	416	419	53,000	2,095
1986-09-11	420	439	420	439	20,000	2,195
1986-09-10	428	428	420	420	22,000	2,100
1986-09-09	440	440	428	440	17,000	2,200
1986-09-08	415	445	415	445	54,000	2,225
1986-09-06	421	426	420	425	34,000	2,125
1986-09-05	421	421	420	420	22,000	2,100
1986-09-04	438	438	420	420	54,000	2,100
1986-09-03	428	430	428	428	44,000	2,140
1986-09-02	430	430	426	428	51,000	2,140
1986-09-01	430	430	428	430	24,000	2,150
1986-08-30	437	437	428	428	21,000	2,140
1986-08-29	441	441	436	436	9,000	2,180
1986-08-28	428	450	428	450	63,000	2,250
1986-08-27	440	440	425	440	124,000	2,200
1986-08-26	450	450	442	442	97,000	2,210
1986-08-25	450	450	442	444	25,000	2,220
1986-08-23	440	450	440	450	24,000	2,250
1986-08-22	455	455	440	440	79,000	2,200
1986-08-21	445	455	445	445	74,000	2,225
1986-08-20	447	452	440	440	78,000	2,200
1986-08-19	453	472	453	472	72,000	2,360
1986-08-18	473	473	456	458	121,000	2,290
1986-08-15	472	478	472	472	81,000	2,360
1986-08-14	473	475	470	471	123,000	2,355
1986-08-13	480	482	475	475	76,000	2,375
1986-08-12	465	479	465	476	51,000	2,380
1986-08-11	461	461	461	461	34,000	2,305
1986-08-08	480	485	460	485	87,000	2,425
1986-08-07	475	485	475	484	137,000	2,420
1986-08-06	470	485	460	485	43,000	2,425
1986-08-05	480	485	470	470	24,000	2,350
1986-08-04	476	495	476	477	35,000	2,385
1986-08-02	460	484	460	484	64,000	2,420
1986-08-01	460	482	460	482	214,000	2,410
1986-07-31	456	457	455	456	66,000	2,280
1986-07-30	460	484	456	484	107,000	2,420
1986-07-29	465	470	455	459	136,000	2,295
1986-07-28	469	480	465	480	50,000	2,400
1986-07-26	463	465	463	465	17,000	2,325
1986-07-25	480	480	465	465	66,000	2,325
1986-07-24	498	500	481	481	91,000	2,405
1986-07-23	483	495	483	490	33,000	2,450
1986-07-22	480	490	474	483	148,000	2,415
1986-07-21	485	485	460	460	129,000	2,300
1986-07-19	486	486	480	484	36,000	2,420
1986-07-18	490	500	480	500	160,000	2,500
1986-07-17	501	506	496	500	112,000	2,500
1986-07-16	495	520	495	506	254,000	2,530
1986-07-15	515	515	505	505	276,000	2,525
1986-07-14	512	520	512	515	90,000	2,575
1986-07-11	511	530	509	522	163,000	2,610
1986-07-10	515	520	510	513	165,000	2,565
1986-07-09	539	540	515	515	400,000	2,575
1986-07-08	526	540	509	540	544,000	2,700
1986-07-07	525	540	520	528	588,000	2,640
1986-07-05	521	525	520	520	119,000	2,600
1986-07-04	541	544	515	520	817,000	2,600
1986-07-03	520	539	515	539	510,000	2,695
1986-07-02	521	529	515	527	386,000	2,635
1986-07-01	515	538	515	531	516,000	2,655
1986-06-30	525	538	518	525	262,000	2,625
1986-06-28	510	540	495	520	638,000	2,600
1986-06-27	540	542	515	520	1,211,000	2,600
1986-06-26	545	552	531	539	3,469,000	2,695
1986-06-25	519	533	515	525	2,834,000	2,625
1986-06-24	485	515	482	509	1,201,000	2,545
1986-06-23	503	503	475	480	591,000	2,400
1986-06-21	503	510	498	498	626,000	2,490
1986-06-20	505	513	498	498	1,886,000	2,490
1986-06-19	486	538	485	525	5,052,000	2,625
1986-06-18	460	464	458	458	1,048,000	2,290
1986-06-17	449	460	444	453	996,000	2,265
1986-06-16	445	447	440	444	176,000	2,220
1986-06-13	440	444	435	435	150,000	2,175
1986-06-12	447	447	437	437	175,000	2,185
1986-06-11	445	447	438	438	135,000	2,190
1986-06-10	440	449	435	445	240,000	2,225
1986-06-09	438	450	435	435	125,000	2,175
1986-06-07	431	438	430	438	46,000	2,190
1986-06-06	430	440	430	431	58,000	2,155
1986-06-05	433	439	431	435	80,000	2,175
1986-06-04	450	450	433	435	125,000	2,175
1986-06-03	444	450	440	450	233,000	2,250
1986-06-02	440	444	435	444	143,000	2,220
1986-05-31	427	434	425	434	41,000	2,170
1986-05-30	429	433	427	427	51,000	2,135
1986-05-29	429	434	421	422	46,000	2,110
1986-05-28	427	430	424	429	76,000	2,145
1986-05-27	430	435	425	426	168,000	2,130
1986-05-26	436	438	426	426	116,000	2,130
1986-05-24	425	436	425	426	33,000	2,130
1986-05-23	434	436	430	435	80,000	2,175
1986-05-22	432	436	424	430	114,000	2,150
1986-05-21	426	433	425	427	78,000	2,135
1986-05-20	430	439	420	420	141,000	2,100
1986-05-19	430	430	421	425	36,000	2,125
1986-05-17	429	430	421	421	33,000	2,105
1986-05-16	439	440	428	428	170,000	2,140
1986-05-15	430	440	430	430	95,000	2,150
1986-05-14	433	440	433	433	53,000	2,165
1986-05-13	425	433	425	430	33,000	2,150
1986-05-12	440	440	425	438	58,000	2,190
1986-05-09	430	445	430	438	147,000	2,190
1986-05-08	426	430	418	418	156,000	2,090
1986-05-07	421	436	421	426	144,000	2,130
1986-05-06	449	450	440	440	144,000	2,200
1986-05-02	440	448	437	444	233,000	2,220
1986-05-01	458	459	437	437	967,000	2,185
1986-04-30	439	453	435	450	860,000	2,250
1986-04-28	428	428	425	425	82,000	2,125
1986-04-26	426	432	425	425	69,000	2,125
1986-04-25	435	436	425	425	90,000	2,125
1986-04-24	427	430	425	425	39,000	2,125
1986-04-23	429	430	420	420	85,000	2,100
1986-04-22	439	439	425	425	146,000	2,125
1986-04-21	425	440	425	436	325,000	2,180
1986-04-19	420	425	417	424	158,000	2,120
1986-04-18	418	420	413	413	241,000	2,065
1986-04-17	411	415	410	415	121,000	2,075
1986-04-16	405	410	402	408	150,000	2,040
1986-04-15	411	413	406	406	89,000	2,030
1986-04-14	405	410	402	410	53,000	2,050
1986-04-11	415	415	402	405	86,000	2,025
1986-04-10	410	420	410	410	52,000	2,050
1986-04-09	420	420	408	408	52,000	2,040
1986-04-08	415	421	411	419	54,000	2,095
1986-04-07	418	420	415	416	71,000	2,080
1986-04-05	410	419	409	419	57,000	2,095
1986-04-04	409	410	409	410	48,000	2,050
1986-04-03	412	413	402	410	152,000	2,050
1986-04-02	418	418	411	411	157,000	2,055
1986-04-01	411	425	411	420	142,000	2,100
1986-03-31	420	425	406	410	78,000	2,050
1986-03-29	420	420	420	420	48,000	2,100
1986-03-28	420	425	400	400	194,000	2,000
1986-03-27	405	418	400	418	304,000	2,090
1986-03-26	393	405	390	405	47,000	2,025
1986-03-25	385	400	385	393	202,000	1,965
1986-03-24	399	400	381	381	246,000	1,905
1986-03-22	408	408	398	398	128,000	1,990
1986-03-20	410	419	406	408	58,000	2,040
1986-03-19	413	420	406	406	144,000	2,030
1986-03-18	420	425	410	412	121,000	2,060
1986-03-17	425	425	415	415	75,000	2,075
1986-03-15	420	420	415	420	66,000	2,100
1986-03-14	420	425	415	415	161,000	2,075
1986-03-13	428	430	420	425	251,000	2,125
1986-03-12	440	440	427	430	259,000	2,150
1986-03-11	422	444	422	428	435,000	2,140
1986-03-10	423	428	420	422	87,000	2,110
1986-03-07	425	434	421	422	147,000	2,110
1986-03-06	424	430	423	425	192,000	2,125
1986-03-05	425	430	420	424	61,000	2,120
1986-03-04	430	432	418	419	96,000	2,095
1986-03-03	439	439	430	432	93,000	2,160
1986-03-01	422	432	422	430	148,000	2,150
1986-02-28	413	425	413	417	119,000	2,085
1986-02-27	415	420	413	418	79,000	2,090
1986-02-26	415	415	413	413	231,000	2,065
1986-02-25	410	415	408	415	91,000	2,075
1986-02-24	415	416	408	408	245,000	2,040
1986-02-22	409	415	408	411	87,000	2,055
1986-02-21	410	415	408	410	163,000	2,050
1986-02-20	420	420	410	415	499,000	2,075
1986-02-19	415	420	414	420	221,000	2,100
1986-02-18	424	424	414	414	220,000	2,070
1986-02-17	425	432	420	421	188,000	2,105
1986-02-15	420	433	417	425	116,000	2,125
1986-02-14	425	425	416	419	145,000	2,095
1986-02-13	430	433	415	415	225,000	2,075
1986-02-12	425	434	420	425	304,000	2,125
1986-02-10	435	435	415	415	170,000	2,075
1986-02-07	430	430	423	425	172,000	2,125
1986-02-06	423	440	423	429	359,000	2,145
1986-02-05	429	429	415	420	696,000	2,100
1986-02-04	447	448	431	431	558,000	2,155
1986-02-03	447	460	441	450	839,000	2,250
1986-02-01	451	459	440	445	700,000	2,225
1986-01-31	474	480	451	451	4,981,000	2,255
1986-01-30	425	464	425	459	5,884,000	2,295
1986-01-29	436	436	420	426	935,000	2,130
1986-01-28	419	435	415	434	845,000	2,170
1986-01-27	409	418	404	418	211,000	2,090
1986-01-25	415	415	400	414	219,000	2,070
1986-01-24	404	415	403	415	284,000	2,075
1986-01-23	395	410	395	407	345,000	2,035
1986-01-22	389	391	386	390	35,000	1,950
1986-01-21	390	400	390	391	30,000	1,955
1986-01-20	395	400	395	395	37,000	1,975
1986-01-18	400	405	397	405	151,000	2,025
1986-01-17	409	409	403	403	187,000	2,015
1986-01-16	411	412	405	409	175,000	2,045
1986-01-14	402	412	400	410	242,000	2,050
1986-01-13	400	405	393	396	50,000	1,980
1986-01-10	400	400	399	400	80,000	2,000
1986-01-09	395	405	390	400	106,000	2,000
1986-01-08	393	393	389	389	39,000	1,945
1986-01-07	399	399	392	392	57,000	1,960
1986-01-06	399	404	399	400	21,000	2,000
1986-01-04	396	405	396	405	72,000	2,025

分割・併合履歴： [2017-09-27]1株→0.2株