5851 リョービ(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	524	570	524	539	1,793,000	2,695
1987-12-26	550	550	536	544	67,000	2,720
1987-12-25	550	555	535	550	145,000	2,750
1987-12-24	559	560	541	544	335,000	2,720
1987-12-23	560	564	554	560	152,000	2,800
1987-12-22	560	570	555	560	180,000	2,800
1987-12-21	573	577	569	569	159,000	2,845
1987-12-18	575	580	565	567	329,000	2,835
1987-12-17	580	588	575	583	1,661,000	2,915
1987-12-16	570	576	560	570	567,000	2,850
1987-12-15	569	578	550	550	284,000	2,750
1987-12-14	579	584	571	571	396,000	2,855
1987-12-11	571	587	571	572	1,102,000	2,860
1987-12-10	550	592	545	591	1,487,000	2,955
1987-12-09	578	578	550	553	722,000	2,765
1987-12-08	537	570	535	570	1,205,000	2,850
1987-12-07	531	533	527	531	165,000	2,655
1987-12-05	521	530	519	530	46,000	2,650
1987-12-04	530	538	520	520	82,000	2,600
1987-12-03	519	538	518	530	295,000	2,650
1987-12-02	505	515	500	515	66,000	2,575
1987-12-01	492	500	492	495	105,000	2,475
1987-11-30	510	510	505	507	49,000	2,535
1987-11-28	509	509	506	509	18,000	2,545
1987-11-27	515	515	508	509	70,000	2,545
1987-11-26	506	518	505	506	56,000	2,530
1987-11-25	504	525	504	515	97,000	2,575
1987-11-24	505	515	505	514	33,000	2,570
1987-11-20	510	514	504	505	69,000	2,525
1987-11-19	511	523	510	512	39,000	2,560
1987-11-18	516	516	501	506	264,000	2,530
1987-11-17	525	525	511	511	235,000	2,555
1987-11-16	510	528	510	528	119,000	2,640
1987-11-13	511	511	505	510	116,000	2,550
1987-11-12	484	487	480	485	59,000	2,425
1987-11-11	499	504	452	459	321,000	2,295
1987-11-10	517	519	509	509	115,000	2,545
1987-11-09	516	527	516	517	144,000	2,585
1987-11-07	516	527	516	523	91,000	2,615
1987-11-06	516	523	516	516	485,000	2,580
1987-11-05	519	533	519	529	236,000	2,645
1987-11-04	525	529	525	529	129,000	2,645
1987-11-02	540	540	525	530	203,000	2,650
1987-10-31	544	544	520	520	94,000	2,600
1987-10-30	530	532	500	500	312,000	2,500
1987-10-29	528	534	510	510	341,000	2,550
1987-10-28	540	547	540	545	224,000	2,725
1987-10-27	535	550	510	510	292,000	2,550
1987-10-26	590	590	530	547	126,000	2,735
1987-10-24	587	590	585	587	181,000	2,935
1987-10-23	588	600	588	590	561,000	2,950
1987-10-22	605	634	593	628	2,457,000	3,140
1987-10-21	595	605	580	605	687,000	3,025
1987-10-20	505	505	505	505	96,000	2,525
1987-10-19	599	605	598	605	204,000	3,025
1987-10-16	618	622	614	622	224,000	3,110
1987-10-15	615	628	611	628	493,000	3,140
1987-10-14	615	625	611	614	345,000	3,070
1987-10-13	620	620	615	620	246,000	3,100
1987-10-12	618	625	615	615	208,000	3,075
1987-10-09	632	632	618	620	891,000	3,100
1987-10-08	620	628	620	625	270,000	3,125
1987-10-07	608	615	605	605	1,037,000	3,025
1987-10-06	625	628	608	608	826,000	3,040
1987-10-05	639	649	628	629	308,000	3,145
1987-10-03	640	650	635	649	396,000	3,245
1987-10-02	630	655	624	639	1,210,000	3,195
1987-10-01	651	655	635	638	2,761,000	3,190
1987-09-30	640	657	638	645	2,771,000	3,225
1987-09-29	618	652	618	635	1,629,000	3,175
1987-09-28	620	625	615	621	237,000	3,105
1987-09-26	610	616	600	610	424,000	3,050
1987-09-25	630	639	625	625	889,000	3,125
1987-09-24	641	648	624	639	1,268,000	3,195
1987-09-22	638	649	636	639	1,733,000	3,195
1987-09-21	623	675	623	648	5,836,000	3,240
1987-09-18	626	632	620	630	1,880,000	3,150
1987-09-17	625	630	610	630	3,380,000	3,150
1987-09-16	595	620	592	607	1,549,000	3,035
1987-09-14	587	587	575	585	327,000	2,925
1987-09-11	584	584	575	584	399,000	2,920
1987-09-10	574	584	574	578	474,000	2,890
1987-09-09	576	579	574	575	524,000	2,875
1987-09-08	580	583	569	580	401,000	2,900
1987-09-07	589	589	569	575	133,000	2,875
1987-09-05	585	590	575	575	470,000	2,875
1987-09-04	568	589	568	585	481,000	2,925
1987-09-03	582	589	576	588	1,090,000	2,940
1987-09-02	594	600	590	592	1,874,000	2,960
1987-09-01	575	606	575	600	2,951,000	3,000
1987-08-31	560	565	556	565	232,000	2,825
1987-08-29	559	560	555	560	86,000	2,800
1987-08-28	553	560	553	558	321,000	2,790
1987-08-27	553	555	550	554	226,000	2,770
1987-08-26	550	553	550	550	226,000	2,750
1987-08-25	557	557	547	547	152,000	2,735
1987-08-24	553	555	547	547	148,000	2,735
1987-08-22	558	560	552	552	121,000	2,760
1987-08-21	550	560	550	560	145,000	2,800
1987-08-20	550	550	546	550	176,000	2,750
1987-08-19	551	554	545	549	112,000	2,745
1987-08-18	563	565	550	561	321,000	2,805
1987-08-17	576	576	563	565	210,000	2,825
1987-08-14	575	575	565	566	574,000	2,830
1987-08-13	570	570	565	570	769,000	2,850
1987-08-12	570	574	560	565	839,000	2,825
1987-08-11	551	560	551	560	1,012,000	2,800
1987-08-10	548	549	542	542	173,000	2,710
1987-08-07	549	550	540	550	240,000	2,750
1987-08-06	550	550	543	548	272,000	2,740
1987-08-05	532	548	530	530	248,000	2,650
1987-08-04	533	540	531	531	187,000	2,655
1987-08-03	549	549	530	531	244,000	2,655
1987-08-01	545	550	545	549	132,000	2,745
1987-07-31	550	553	540	545	362,000	2,725
1987-07-30	555	555	537	550	708,000	2,750
1987-07-29	520	569	516	560	1,539,000	2,800
1987-07-28	520	525	516	521	93,000	2,605
1987-07-27	522	530	518	520	239,000	2,600
1987-07-25	510	520	505	520	130,000	2,600
1987-07-24	503	510	503	503	44,000	2,515
1987-07-23	506	508	501	501	112,000	2,505
1987-07-22	510	510	505	506	117,000	2,530
1987-07-21	510	510	505	508	90,000	2,540
1987-07-20	524	525	511	520	175,000	2,600
1987-07-17	520	525	511	525	285,000	2,625
1987-07-16	515	525	510	520	233,000	2,600
1987-07-15	511	520	509	516	312,000	2,580
1987-07-14	509	510	501	505	104,000	2,525
1987-07-13	510	515	502	510	368,000	2,550
1987-07-10	497	520	497	508	206,000	2,540
1987-07-09	500	500	495	500	98,000	2,500
1987-07-08	500	505	495	496	164,000	2,480
1987-07-07	493	500	493	498	113,000	2,490
1987-07-06	498	500	490	493	191,000	2,465
1987-07-04	496	500	493	494	53,000	2,470
1987-07-03	500	500	491	491	163,000	2,455
1987-07-02	490	499	490	490	113,000	2,450
1987-07-01	495	495	486	490	132,000	2,450
1987-06-30	496	500	490	495	66,000	2,475
1987-06-29	495	502	485	486	184,000	2,430
1987-06-27	510	510	498	498	163,000	2,490
1987-06-26	502	517	499	505	148,000	2,525
1987-06-25	500	515	496	510	101,000	2,550
1987-06-24	501	509	487	494	273,000	2,470
1987-06-23	512	520	510	511	282,000	2,555
1987-06-22	520	530	510	512	69,000	2,560
1987-06-19	525	539	517	520	466,000	2,600
1987-06-18	540	545	530	535	857,000	2,675
1987-06-17	528	534	520	534	498,000	2,670
1987-06-16	515	517	508	508	245,000	2,540
1987-06-15	520	520	506	508	147,000	2,540
1987-06-12	516	520	509	510	253,000	2,550
1987-06-11	515	520	510	512	179,000	2,560
1987-06-10	520	530	500	525	285,000	2,625
1987-06-09	544	544	521	527	323,000	2,635
1987-06-08	545	545	535	535	1,153,000	2,675
1987-06-06	544	548	525	525	2,740,000	2,625
1987-06-05	500	538	498	534	2,563,000	2,670
1987-06-04	490	500	490	498	301,000	2,490
1987-06-03	492	492	481	483	218,000	2,415
1987-06-02	490	495	485	490	208,000	2,450
1987-06-01	501	505	485	500	300,000	2,500
1987-05-30	500	505	496	500	489,000	2,500
1987-05-29	493	497	490	496	619,000	2,480
1987-05-28	494	500	475	480	770,000	2,400
1987-05-27	481	490	475	475	471,000	2,375
1987-05-26	471	510	469	490	1,823,000	2,450
1987-05-25	480	480	465	469	189,000	2,345
1987-05-23	480	480	475	475	451,000	2,375
1987-05-22	450	490	450	489	1,470,000	2,445
1987-05-21	449	450	443	450	119,000	2,250
1987-05-20	449	452	440	450	160,000	2,250
1987-05-19	447	449	440	445	122,000	2,225
1987-05-18	448	450	445	449	220,000	2,245
1987-05-15	440	441	431	440	238,000	2,200
1987-05-14	430	435	428	430	283,000	2,150
1987-05-13	436	436	434	435	65,000	2,175
1987-05-12	441	445	440	441	60,000	2,205
1987-05-11	450	450	440	446	145,000	2,230
1987-05-08	418	470	418	464	282,000	2,320
1987-05-07	425	425	416	416	123,000	2,080
1987-05-06	434	435	422	427	63,000	2,135
1987-05-02	416	434	416	434	62,000	2,170
1987-05-01	416	420	414	416	76,000	2,080
1987-04-30	416	424	416	416	42,000	2,080
1987-04-28	412	414	410	414	209,000	2,070
1987-04-27	416	420	410	410	520,000	2,050
1987-04-25	402	412	402	412	36,000	2,060
1987-04-24	415	416	407	411	112,000	2,055
1987-04-23	416	424	415	415	55,000	2,075
1987-04-22	420	421	415	416	69,000	2,080
1987-04-21	420	420	415	415	43,000	2,075
1987-04-20	420	420	406	415	181,000	2,075
1987-04-17	425	430	422	429	54,000	2,145
1987-04-16	425	430	422	425	101,000	2,125
1987-04-15	431	431	422	422	51,000	2,110
1987-04-14	430	432	425	430	89,000	2,150
1987-04-13	438	440	430	430	58,000	2,150
1987-04-10	438	440	431	440	125,000	2,200
1987-04-09	435	440	434	439	146,000	2,195
1987-04-08	434	435	432	435	129,000	2,175
1987-04-07	436	436	430	434	136,000	2,170
1987-04-06	440	440	436	436	94,000	2,180
1987-04-04	444	455	436	436	80,000	2,180
1987-04-03	438	439	435	437	90,000	2,185
1987-04-02	435	439	432	438	86,000	2,190
1987-04-01	435	439	430	435	100,000	2,175
1987-03-31	420	440	420	425	131,000	2,125
1987-03-30	452	460	440	440	134,000	2,200
1987-03-28	455	458	450	457	105,000	2,285
1987-03-27	452	460	450	450	287,000	2,250
1987-03-26	460	460	450	452	391,000	2,260
1987-03-25	458	500	455	470	873,000	2,350
1987-03-24	450	460	445	458	723,000	2,290
1987-03-23	441	450	438	440	414,000	2,200
1987-03-20	436	443	435	436	92,000	2,180
1987-03-19	440	448	430	434	292,000	2,170
1987-03-18	449	450	434	444	432,000	2,220
1987-03-17	434	452	425	445	519,000	2,225
1987-03-16	410	428	410	424	241,000	2,120
1987-03-13	408	411	405	410	123,000	2,050
1987-03-12	405	407	402	407	58,000	2,035
1987-03-11	404	406	402	406	50,000	2,030
1987-03-10	409	409	405	405	50,000	2,025
1987-03-09	404	408	401	401	47,000	2,005
1987-03-07	405	408	400	400	43,000	2,000
1987-03-06	401	408	400	403	35,000	2,015
1987-03-05	409	409	400	400	74,000	2,000
1987-03-04	400	405	398	405	172,000	2,025
1987-03-03	409	409	401	409	93,000	2,045
1987-03-02	409	413	401	405	80,000	2,025
1987-02-28	401	410	400	410	39,000	2,050
1987-02-27	400	410	400	400	70,000	2,000
1987-02-26	403	403	392	400	147,000	2,000
1987-02-25	400	407	400	400	81,000	2,000
1987-02-24	413	413	399	400	280,000	2,000
1987-02-23	415	420	408	408	156,000	2,040
1987-02-20	414	415	404	408	234,000	2,040
1987-02-19	410	414	410	414	64,000	2,070
1987-02-18	410	412	408	410	67,000	2,050
1987-02-17	410	414	408	408	163,000	2,040
1987-02-16	410	413	406	408	125,000	2,040
1987-02-13	407	410	405	405	70,000	2,025
1987-02-12	415	415	406	409	87,000	2,045
1987-02-10	415	419	409	410	113,000	2,050
1987-02-09	419	420	416	420	47,000	2,100
1987-02-07	401	410	395	395	95,000	1,975
1987-02-06	400	402	399	402	57,000	2,010
1987-02-05	402	402	400	400	84,000	2,000
1987-02-04	404	410	401	401	53,000	2,005
1987-02-03	407	408	401	401	65,000	2,005
1987-02-02	408	410	406	408	64,000	2,040
1987-01-31	406	415	406	408	35,000	2,040
1987-01-30	411	413	404	405	171,000	2,025
1987-01-29	420	420	403	403	128,000	2,015
1987-01-28	420	425	410	422	286,000	2,110
1987-01-27	420	428	420	421	168,000	2,105
1987-01-26	403	421	400	420	202,000	2,100
1987-01-24	397	400	394	400	45,000	2,000
1987-01-23	399	399	394	394	50,000	1,970
1987-01-22	398	400	394	399	79,000	1,995
1987-01-21	397	398	395	398	63,000	1,990
1987-01-20	397	397	391	391	34,000	1,955
1987-01-19	397	397	386	390	78,000	1,950
1987-01-16	393	395	390	394	35,000	1,970
1987-01-14	392	398	390	398	48,000	1,990
1987-01-13	398	400	391	392	48,000	1,960
1987-01-12	398	400	397	397	26,000	1,985
1987-01-09	397	398	390	396	46,000	1,980
1987-01-08	400	400	390	400	92,000	2,000
1987-01-07	390	395	390	390	49,000	1,950
1987-01-06	405	405	400	400	26,000	2,000
1987-01-05	404	404	400	400	37,000	2,000

分割・併合履歴： [2017-09-27]1株→0.2株