5851 リョービ(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,130 | 1,130 | 1,120 | 1,120 | 703,000 | 5,600 |
| 1989-12-28 | 1,140 | 1,140 | 1,120 | 1,120 | 2,347,000 | 5,600 |
| 1989-12-27 | 1,070 | 1,130 | 1,060 | 1,130 | 7,155,000 | 5,650 |
| 1989-12-26 | 1,060 | 1,060 | 1,050 | 1,050 | 422,000 | 5,250 |
| 1989-12-25 | 1,060 | 1,070 | 1,040 | 1,040 | 727,000 | 5,200 |
| 1989-12-22 | 1,070 | 1,070 | 1,040 | 1,050 | 660,000 | 5,250 |
| 1989-12-21 | 1,060 | 1,070 | 1,050 | 1,060 | 1,092,000 | 5,300 |
| 1989-12-20 | 1,070 | 1,070 | 1,050 | 1,050 | 1,247,000 | 5,250 |
| 1989-12-19 | 1,070 | 1,070 | 1,050 | 1,050 | 1,047,000 | 5,250 |
| 1989-12-18 | 1,050 | 1,080 | 1,040 | 1,070 | 950,000 | 5,350 |
| 1989-12-15 | 1,050 | 1,050 | 1,040 | 1,040 | 574,000 | 5,200 |
| 1989-12-14 | 1,050 | 1,060 | 1,040 | 1,040 | 589,000 | 5,200 |
| 1989-12-13 | 1,040 | 1,070 | 1,040 | 1,040 | 989,000 | 5,200 |
| 1989-12-12 | 1,050 | 1,060 | 1,040 | 1,040 | 862,000 | 5,200 |
| 1989-12-11 | 1,090 | 1,090 | 1,050 | 1,050 | 1,640,000 | 5,250 |
| 1989-12-08 | 1,040 | 1,090 | 1,030 | 1,080 | 5,425,000 | 5,400 |
| 1989-12-07 | 1,030 | 1,050 | 1,020 | 1,040 | 774,000 | 5,200 |
| 1989-12-06 | 1,040 | 1,050 | 1,030 | 1,030 | 1,107,000 | 5,150 |
| 1989-12-05 | 1,050 | 1,060 | 1,030 | 1,030 | 1,682,000 | 5,150 |
| 1989-12-04 | 1,040 | 1,050 | 1,030 | 1,050 | 1,530,000 | 5,250 |
| 1989-12-01 | 1,050 | 1,070 | 1,010 | 1,020 | 4,770,000 | 5,100 |
| 1989-11-30 | 970 | 1,030 | 970 | 1,030 | 1,386,000 | 5,150 |
| 1989-11-29 | 978 | 985 | 976 | 980 | 389,000 | 4,900 |
| 1989-11-28 | 985 | 985 | 976 | 978 | 644,000 | 4,890 |
| 1989-11-27 | 985 | 990 | 969 | 985 | 538,000 | 4,925 |
| 1989-11-24 | 985 | 994 | 982 | 982 | 656,000 | 4,910 |
| 1989-11-22 | 983 | 992 | 978 | 982 | 735,000 | 4,910 |
| 1989-11-21 | 995 | 995 | 985 | 993 | 513,000 | 4,965 |
| 1989-11-20 | 990 | 1,000 | 978 | 995 | 839,000 | 4,975 |
| 1989-11-17 | 957 | 995 | 957 | 989 | 926,000 | 4,945 |
| 1989-11-16 | 951 | 965 | 946 | 965 | 384,000 | 4,825 |
| 1989-11-15 | 962 | 963 | 950 | 950 | 337,000 | 4,750 |
| 1989-11-14 | 965 | 965 | 956 | 957 | 289,000 | 4,785 |
| 1989-11-13 | 961 | 965 | 951 | 964 | 134,000 | 4,820 |
| 1989-11-10 | 941 | 960 | 941 | 951 | 729,000 | 4,755 |
| 1989-11-09 | 947 | 950 | 941 | 945 | 340,000 | 4,725 |
| 1989-11-08 | 960 | 960 | 945 | 946 | 185,000 | 4,730 |
| 1989-11-07 | 950 | 960 | 942 | 960 | 172,000 | 4,800 |
| 1989-11-06 | 965 | 965 | 950 | 960 | 308,000 | 4,800 |
| 1989-11-02 | 960 | 970 | 951 | 951 | 407,000 | 4,755 |
| 1989-11-01 | 960 | 970 | 960 | 970 | 413,000 | 4,850 |
| 1989-10-31 | 973 | 979 | 962 | 979 | 305,000 | 4,895 |
| 1989-10-30 | 953 | 970 | 950 | 970 | 285,000 | 4,850 |
| 1989-10-27 | 983 | 984 | 950 | 973 | 725,000 | 4,865 |
| 1989-10-26 | 960 | 973 | 956 | 973 | 531,000 | 4,865 |
| 1989-10-25 | 960 | 969 | 955 | 969 | 330,000 | 4,845 |
| 1989-10-24 | 978 | 978 | 963 | 963 | 293,000 | 4,815 |
| 1989-10-23 | 980 | 980 | 960 | 970 | 229,000 | 4,850 |
| 1989-10-20 | 986 | 989 | 971 | 978 | 597,000 | 4,890 |
| 1989-10-19 | 960 | 979 | 960 | 976 | 382,000 | 4,880 |
| 1989-10-18 | 970 | 975 | 951 | 952 | 262,000 | 4,760 |
| 1989-10-17 | 970 | 975 | 960 | 969 | 210,000 | 4,845 |
| 1989-10-16 | 930 | 970 | 930 | 960 | 403,000 | 4,800 |
| 1989-10-13 | 950 | 955 | 945 | 950 | 281,000 | 4,750 |
| 1989-10-12 | 961 | 970 | 951 | 952 | 278,000 | 4,760 |
| 1989-10-11 | 985 | 985 | 941 | 941 | 271,000 | 4,705 |
| 1989-10-09 | 997 | 997 | 970 | 986 | 387,000 | 4,930 |
| 1989-10-06 | 988 | 996 | 986 | 987 | 655,000 | 4,935 |
| 1989-10-05 | 1,000 | 1,000 | 982 | 986 | 1,238,000 | 4,930 |
| 1989-10-04 | 950 | 998 | 942 | 985 | 1,131,000 | 4,925 |
| 1989-10-03 | 940 | 948 | 927 | 940 | 322,000 | 4,700 |
| 1989-10-02 | 930 | 937 | 927 | 937 | 272,000 | 4,685 |
| 1989-09-29 | 927 | 929 | 921 | 922 | 330,000 | 4,610 |
| 1989-09-28 | 925 | 927 | 920 | 920 | 296,000 | 4,600 |
| 1989-09-27 | 940 | 947 | 920 | 925 | 308,000 | 4,625 |
| 1989-09-26 | 941 | 948 | 935 | 935 | 202,000 | 4,675 |
| 1989-09-25 | 949 | 949 | 940 | 941 | 354,000 | 4,705 |
| 1989-09-22 | 950 | 950 | 938 | 949 | 445,000 | 4,745 |
| 1989-09-21 | 932 | 940 | 928 | 938 | 307,000 | 4,690 |
| 1989-09-20 | 924 | 932 | 922 | 932 | 243,000 | 4,660 |
| 1989-09-19 | 935 | 935 | 921 | 934 | 311,000 | 4,670 |
| 1989-09-18 | 930 | 935 | 920 | 935 | 214,000 | 4,675 |
| 1989-09-14 | 925 | 925 | 915 | 920 | 524,000 | 4,600 |
| 1989-09-13 | 920 | 930 | 917 | 925 | 324,000 | 4,625 |
| 1989-09-12 | 929 | 929 | 920 | 920 | 309,000 | 4,600 |
| 1989-09-11 | 925 | 933 | 920 | 925 | 137,000 | 4,625 |
| 1989-09-08 | 943 | 943 | 915 | 915 | 330,000 | 4,575 |
| 1989-09-07 | 945 | 945 | 935 | 943 | 307,000 | 4,715 |
| 1989-09-06 | 950 | 950 | 937 | 937 | 403,000 | 4,685 |
| 1989-09-05 | 950 | 950 | 945 | 948 | 267,000 | 4,740 |
| 1989-09-04 | 948 | 950 | 930 | 945 | 266,000 | 4,725 |
| 1989-09-01 | 930 | 935 | 900 | 915 | 426,000 | 4,575 |
| 1989-08-31 | 950 | 950 | 930 | 931 | 617,000 | 4,655 |
| 1989-08-30 | 954 | 955 | 949 | 949 | 313,000 | 4,745 |
| 1989-08-29 | 959 | 960 | 950 | 954 | 358,000 | 4,770 |
| 1989-08-28 | 951 | 954 | 946 | 946 | 549,000 | 4,730 |
| 1989-08-25 | 959 | 960 | 949 | 949 | 530,000 | 4,745 |
| 1989-08-24 | 951 | 959 | 950 | 959 | 455,000 | 4,795 |
| 1989-08-23 | 940 | 952 | 940 | 952 | 474,000 | 4,760 |
| 1989-08-22 | 955 | 960 | 940 | 945 | 497,000 | 4,725 |
| 1989-08-21 | 959 | 960 | 950 | 953 | 113,000 | 4,765 |
| 1989-08-18 | 963 | 963 | 950 | 960 | 191,000 | 4,800 |
| 1989-08-17 | 969 | 969 | 960 | 961 | 197,000 | 4,805 |
| 1989-08-16 | 953 | 963 | 943 | 960 | 347,000 | 4,800 |
| 1989-08-15 | 939 | 949 | 930 | 943 | 196,000 | 4,715 |
| 1989-08-14 | 940 | 942 | 932 | 942 | 85,000 | 4,710 |
| 1989-08-11 | 960 | 960 | 930 | 930 | 184,000 | 4,650 |
| 1989-08-10 | 950 | 958 | 950 | 950 | 163,000 | 4,750 |
| 1989-08-09 | 969 | 969 | 950 | 956 | 259,000 | 4,780 |
| 1989-08-08 | 960 | 960 | 946 | 960 | 246,000 | 4,800 |
| 1989-08-07 | 962 | 962 | 950 | 960 | 169,000 | 4,800 |
| 1989-08-04 | 959 | 960 | 952 | 952 | 100,000 | 4,760 |
| 1989-08-03 | 974 | 974 | 945 | 947 | 442,000 | 4,735 |
| 1989-08-02 | 956 | 980 | 952 | 975 | 555,000 | 4,875 |
| 1989-08-01 | 949 | 954 | 940 | 954 | 436,000 | 4,770 |
| 1989-07-31 | 949 | 949 | 941 | 945 | 243,000 | 4,725 |
| 1989-07-28 | 948 | 950 | 940 | 950 | 400,000 | 4,750 |
| 1989-07-27 | 943 | 949 | 940 | 943 | 332,000 | 4,715 |
| 1989-07-26 | 950 | 950 | 935 | 948 | 273,000 | 4,740 |
| 1989-07-25 | 948 | 950 | 938 | 942 | 295,000 | 4,710 |
| 1989-07-24 | 940 | 940 | 930 | 938 | 204,000 | 4,690 |
| 1989-07-21 | 930 | 930 | 910 | 929 | 327,000 | 4,645 |
| 1989-07-20 | 913 | 920 | 910 | 920 | 196,000 | 4,600 |
| 1989-07-19 | 910 | 912 | 908 | 909 | 153,000 | 4,545 |
| 1989-07-18 | 914 | 920 | 910 | 910 | 85,000 | 4,550 |
| 1989-07-17 | 925 | 925 | 912 | 913 | 104,000 | 4,565 |
| 1989-07-14 | 935 | 935 | 915 | 915 | 185,000 | 4,575 |
| 1989-07-13 | 940 | 944 | 925 | 925 | 107,000 | 4,625 |
| 1989-07-12 | 945 | 945 | 935 | 940 | 150,000 | 4,700 |
| 1989-07-11 | 948 | 950 | 935 | 940 | 284,000 | 4,700 |
| 1989-07-10 | 938 | 948 | 938 | 942 | 230,000 | 4,710 |
| 1989-07-07 | 928 | 940 | 925 | 938 | 144,000 | 4,690 |
| 1989-07-06 | 924 | 930 | 924 | 925 | 95,000 | 4,625 |
| 1989-07-05 | 915 | 924 | 908 | 910 | 239,000 | 4,550 |
| 1989-07-04 | 924 | 924 | 910 | 915 | 120,000 | 4,575 |
| 1989-07-03 | 900 | 910 | 890 | 910 | 132,000 | 4,550 |
| 1989-06-30 | 910 | 914 | 899 | 900 | 272,000 | 4,500 |
| 1989-06-29 | 915 | 915 | 910 | 910 | 131,000 | 4,550 |
| 1989-06-28 | 930 | 930 | 906 | 910 | 244,000 | 4,550 |
| 1989-06-27 | 940 | 940 | 925 | 925 | 257,000 | 4,625 |
| 1989-06-26 | 920 | 930 | 920 | 926 | 180,000 | 4,630 |
| 1989-06-23 | 925 | 930 | 920 | 926 | 248,000 | 4,630 |
| 1989-06-22 | 941 | 941 | 921 | 921 | 263,000 | 4,605 |
| 1989-06-21 | 941 | 944 | 931 | 936 | 327,000 | 4,680 |
| 1989-06-20 | 934 | 949 | 931 | 949 | 195,000 | 4,745 |
| 1989-06-19 | 910 | 940 | 910 | 939 | 351,000 | 4,695 |
| 1989-06-16 | 918 | 936 | 905 | 910 | 313,000 | 4,550 |
| 1989-06-15 | 950 | 950 | 928 | 928 | 292,000 | 4,640 |
| 1989-06-14 | 949 | 950 | 942 | 945 | 277,000 | 4,725 |
| 1989-06-13 | 955 | 955 | 948 | 948 | 250,000 | 4,740 |
| 1989-06-12 | 959 | 963 | 945 | 955 | 511,000 | 4,775 |
| 1989-06-09 | 990 | 990 | 966 | 968 | 276,000 | 4,840 |
| 1989-06-08 | 970 | 994 | 970 | 981 | 347,000 | 4,905 |
| 1989-06-07 | 955 | 968 | 950 | 951 | 401,000 | 4,755 |
| 1989-06-06 | 960 | 960 | 945 | 945 | 431,000 | 4,725 |
| 1989-06-05 | 986 | 990 | 975 | 975 | 278,000 | 4,875 |
| 1989-06-02 | 995 | 999 | 976 | 976 | 557,000 | 4,880 |
| 1989-06-01 | 1,010 | 1,020 | 990 | 991 | 827,000 | 4,955 |
| 1989-05-31 | 985 | 1,010 | 985 | 1,010 | 934,000 | 5,050 |
| 1989-05-30 | 995 | 999 | 984 | 984 | 793,000 | 4,920 |
| 1989-05-29 | 986 | 999 | 986 | 993 | 734,000 | 4,965 |
| 1989-05-26 | 990 | 1,000 | 985 | 985 | 430,000 | 4,925 |
| 1989-05-25 | 998 | 1,010 | 980 | 980 | 599,000 | 4,900 |
| 1989-05-24 | 971 | 990 | 971 | 990 | 362,000 | 4,950 |
| 1989-05-23 | 978 | 985 | 968 | 972 | 500,000 | 4,860 |
| 1989-05-22 | 1,010 | 1,010 | 998 | 998 | 320,000 | 4,990 |
| 1989-05-19 | 1,010 | 1,020 | 1,000 | 1,000 | 608,000 | 5,000 |
| 1989-05-18 | 1,020 | 1,030 | 1,010 | 1,010 | 958,000 | 5,050 |
| 1989-05-17 | 1,020 | 1,020 | 1,000 | 1,010 | 1,136,000 | 5,050 |
| 1989-05-16 | 1,020 | 1,020 | 1,000 | 1,010 | 1,035,000 | 5,050 |
| 1989-05-15 | 1,010 | 1,020 | 999 | 1,010 | 1,060,000 | 5,050 |
| 1989-05-12 | 1,020 | 1,030 | 1,000 | 1,020 | 2,675,000 | 5,100 |
| 1989-05-11 | 1,010 | 1,020 | 1,000 | 1,000 | 2,163,000 | 5,000 |
| 1989-05-10 | 989 | 1,020 | 986 | 997 | 2,851,000 | 4,985 |
| 1989-05-09 | 986 | 995 | 982 | 985 | 532,000 | 4,925 |
| 1989-05-08 | 999 | 999 | 981 | 982 | 697,000 | 4,910 |
| 1989-05-02 | 1,000 | 1,000 | 985 | 999 | 1,058,000 | 4,995 |
| 1989-05-01 | 995 | 1,000 | 995 | 996 | 1,135,000 | 4,980 |
| 1989-04-28 | 986 | 989 | 980 | 987 | 831,000 | 4,935 |
| 1989-04-27 | 1,000 | 1,010 | 976 | 976 | 1,383,000 | 4,880 |
| 1989-04-26 | 960 | 1,030 | 960 | 1,000 | 9,616,000 | 5,000 |
| 1989-04-25 | 936 | 956 | 932 | 955 | 1,133,000 | 4,775 |
| 1989-04-24 | 940 | 950 | 932 | 932 | 358,000 | 4,660 |
| 1989-04-21 | 936 | 940 | 931 | 931 | 609,000 | 4,655 |
| 1989-04-20 | 940 | 949 | 936 | 940 | 678,000 | 4,700 |
| 1989-04-19 | 940 | 945 | 933 | 937 | 479,000 | 4,685 |
| 1989-04-18 | 950 | 950 | 940 | 940 | 522,000 | 4,700 |
| 1989-04-17 | 951 | 959 | 940 | 950 | 478,000 | 4,750 |
| 1989-04-14 | 955 | 956 | 941 | 941 | 520,000 | 4,705 |
| 1989-04-13 | 975 | 979 | 945 | 945 | 1,445,000 | 4,725 |
| 1989-04-12 | 940 | 973 | 940 | 969 | 1,708,000 | 4,845 |
| 1989-04-11 | 922 | 938 | 920 | 930 | 721,000 | 4,650 |
| 1989-04-10 | 931 | 931 | 920 | 920 | 304,000 | 4,600 |
| 1989-04-07 | 911 | 939 | 911 | 921 | 577,000 | 4,605 |
| 1989-04-06 | 927 | 929 | 911 | 925 | 437,000 | 4,625 |
| 1989-04-05 | 940 | 941 | 926 | 929 | 557,000 | 4,645 |
| 1989-04-04 | 946 | 951 | 924 | 936 | 1,061,000 | 4,680 |
| 1989-04-03 | 920 | 948 | 920 | 947 | 593,000 | 4,735 |
| 1989-03-31 | 910 | 915 | 910 | 915 | 288,000 | 4,575 |
| 1989-03-30 | 919 | 920 | 905 | 905 | 257,000 | 4,525 |
| 1989-03-29 | 900 | 911 | 895 | 905 | 273,000 | 4,525 |
| 1989-03-28 | 875 | 910 | 875 | 900 | 175,000 | 4,500 |
| 1989-03-27 | 871 | 875 | 859 | 875 | 399,000 | 4,375 |
| 1989-03-24 | 871 | 880 | 865 | 871 | 359,000 | 4,355 |
| 1989-03-23 | 862 | 895 | 862 | 870 | 322,000 | 4,350 |
| 1989-03-22 | 903 | 910 | 870 | 870 | 398,000 | 4,350 |
| 1989-03-20 | 905 | 920 | 901 | 901 | 423,000 | 4,505 |
| 1989-03-17 | 919 | 925 | 907 | 915 | 541,000 | 4,575 |
| 1989-03-16 | 922 | 925 | 906 | 906 | 536,000 | 4,530 |
| 1989-03-15 | 905 | 920 | 905 | 920 | 404,000 | 4,600 |
| 1989-03-14 | 921 | 928 | 901 | 902 | 422,000 | 4,510 |
| 1989-03-13 | 917 | 920 | 916 | 920 | 377,000 | 4,600 |
| 1989-03-10 | 920 | 921 | 915 | 916 | 543,000 | 4,580 |
| 1989-03-09 | 940 | 945 | 918 | 930 | 981,000 | 4,650 |
| 1989-03-08 | 945 | 950 | 940 | 940 | 1,101,000 | 4,700 |
| 1989-03-07 | 940 | 950 | 936 | 943 | 1,282,000 | 4,715 |
| 1989-03-06 | 950 | 950 | 936 | 937 | 683,000 | 4,685 |
| 1989-03-03 | 968 | 968 | 941 | 950 | 1,320,000 | 4,750 |
| 1989-03-02 | 950 | 960 | 935 | 958 | 1,227,000 | 4,790 |
| 1989-03-01 | 970 | 980 | 940 | 940 | 3,929,000 | 4,700 |
| 1989-02-28 | 960 | 990 | 956 | 960 | 10,217,000 | 4,800 |
| 1989-02-27 | 945 | 968 | 926 | 945 | 5,083,000 | 4,725 |
| 1989-02-23 | 920 | 953 | 910 | 940 | 7,453,000 | 4,700 |
| 1989-02-22 | 894 | 914 | 886 | 914 | 1,287,000 | 4,570 |
| 1989-02-21 | 891 | 891 | 884 | 890 | 682,000 | 4,450 |
| 1989-02-20 | 893 | 893 | 880 | 882 | 470,000 | 4,410 |
| 1989-02-17 | 880 | 895 | 873 | 877 | 759,000 | 4,385 |
| 1989-02-16 | 889 | 895 | 870 | 870 | 555,000 | 4,350 |
| 1989-02-15 | 886 | 898 | 886 | 886 | 580,000 | 4,430 |
| 1989-02-14 | 890 | 890 | 878 | 885 | 689,000 | 4,425 |
| 1989-02-13 | 883 | 899 | 878 | 899 | 909,000 | 4,495 |
| 1989-02-10 | 880 | 890 | 873 | 873 | 493,000 | 4,365 |
| 1989-02-09 | 910 | 910 | 880 | 889 | 1,351,000 | 4,445 |
| 1989-02-08 | 905 | 910 | 890 | 890 | 1,625,000 | 4,450 |
| 1989-02-07 | 881 | 890 | 880 | 890 | 1,092,000 | 4,450 |
| 1989-02-06 | 880 | 886 | 871 | 871 | 768,000 | 4,355 |
| 1989-02-03 | 889 | 896 | 876 | 880 | 871,000 | 4,400 |
| 1989-02-02 | 890 | 898 | 880 | 882 | 583,000 | 4,410 |
| 1989-02-01 | 909 | 910 | 876 | 876 | 1,109,000 | 4,380 |
| 1989-01-31 | 910 | 915 | 890 | 890 | 1,426,000 | 4,450 |
| 1989-01-30 | 914 | 920 | 905 | 910 | 2,647,000 | 4,550 |
| 1989-01-28 | 900 | 910 | 890 | 900 | 2,555,000 | 4,500 |
| 1989-01-27 | 885 | 897 | 878 | 895 | 2,133,000 | 4,475 |
| 1989-01-26 | 880 | 890 | 869 | 870 | 2,534,000 | 4,350 |
| 1989-01-25 | 850 | 903 | 850 | 880 | 5,282,000 | 4,400 |
| 1989-01-24 | 855 | 855 | 845 | 845 | 797,000 | 4,225 |
| 1989-01-23 | 845 | 859 | 843 | 850 | 596,000 | 4,250 |
| 1989-01-20 | 841 | 855 | 840 | 845 | 474,000 | 4,225 |
| 1989-01-19 | 861 | 865 | 842 | 851 | 846,000 | 4,255 |
| 1989-01-18 | 860 | 876 | 850 | 850 | 1,552,000 | 4,250 |
| 1989-01-17 | 841 | 859 | 835 | 850 | 1,464,000 | 4,250 |
| 1989-01-13 | 824 | 825 | 816 | 816 | 706,000 | 4,080 |
| 1989-01-12 | 824 | 824 | 814 | 820 | 348,000 | 4,100 |
| 1989-01-11 | 820 | 825 | 811 | 824 | 499,000 | 4,120 |
| 1989-01-10 | 840 | 840 | 815 | 816 | 550,000 | 4,080 |
| 1989-01-09 | 810 | 849 | 800 | 845 | 654,000 | 4,225 |
| 1989-01-06 | 803 | 809 | 791 | 799 | 361,000 | 3,995 |
| 1989-01-05 | 817 | 824 | 800 | 803 | 343,000 | 4,015 |
| 1989-01-04 | 805 | 810 | 795 | 809 | 236,000 | 4,045 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
