5851 リョービ(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 608 | 608 | 600 | 601 | 143,000 | 3,005 |
| 1990-12-27 | 605 | 620 | 605 | 611 | 282,000 | 3,055 |
| 1990-12-26 | 601 | 610 | 600 | 605 | 177,000 | 3,025 |
| 1990-12-25 | 630 | 630 | 580 | 600 | 314,000 | 3,000 |
| 1990-12-21 | 635 | 644 | 630 | 630 | 180,000 | 3,150 |
| 1990-12-20 | 680 | 680 | 640 | 650 | 114,000 | 3,250 |
| 1990-12-19 | 680 | 700 | 680 | 680 | 245,000 | 3,400 |
| 1990-12-18 | 685 | 689 | 673 | 673 | 173,000 | 3,365 |
| 1990-12-17 | 690 | 695 | 685 | 685 | 85,000 | 3,425 |
| 1990-12-14 | 698 | 715 | 698 | 705 | 305,000 | 3,525 |
| 1990-12-13 | 683 | 720 | 683 | 708 | 154,000 | 3,540 |
| 1990-12-12 | 680 | 690 | 670 | 676 | 340,000 | 3,380 |
| 1990-12-11 | 660 | 679 | 650 | 670 | 250,000 | 3,350 |
| 1990-12-10 | 660 | 675 | 660 | 665 | 275,000 | 3,325 |
| 1990-12-07 | 640 | 665 | 640 | 645 | 276,000 | 3,225 |
| 1990-12-06 | 620 | 640 | 615 | 630 | 120,000 | 3,150 |
| 1990-12-05 | 595 | 619 | 580 | 619 | 176,000 | 3,095 |
| 1990-12-04 | 605 | 610 | 600 | 600 | 251,000 | 3,000 |
| 1990-12-03 | 635 | 639 | 625 | 625 | 190,000 | 3,125 |
| 1990-11-30 | 599 | 615 | 599 | 615 | 166,000 | 3,075 |
| 1990-11-29 | 631 | 634 | 600 | 621 | 164,000 | 3,105 |
| 1990-11-28 | 663 | 665 | 640 | 640 | 267,000 | 3,200 |
| 1990-11-27 | 660 | 669 | 660 | 665 | 73,000 | 3,325 |
| 1990-11-26 | 668 | 674 | 665 | 669 | 97,000 | 3,345 |
| 1990-11-22 | 661 | 676 | 661 | 676 | 150,000 | 3,380 |
| 1990-11-21 | 685 | 685 | 660 | 670 | 147,000 | 3,350 |
| 1990-11-20 | 690 | 699 | 690 | 690 | 78,000 | 3,450 |
| 1990-11-19 | 704 | 712 | 704 | 710 | 60,000 | 3,550 |
| 1990-11-16 | 715 | 715 | 695 | 698 | 142,000 | 3,490 |
| 1990-11-15 | 750 | 760 | 716 | 716 | 292,000 | 3,580 |
| 1990-11-14 | 726 | 745 | 720 | 740 | 66,000 | 3,700 |
| 1990-11-13 | 720 | 720 | 710 | 716 | 174,000 | 3,580 |
| 1990-11-09 | 686 | 690 | 685 | 690 | 108,000 | 3,450 |
| 1990-11-08 | 686 | 699 | 686 | 695 | 146,000 | 3,475 |
| 1990-11-07 | 710 | 724 | 695 | 706 | 212,000 | 3,530 |
| 1990-11-06 | 771 | 776 | 724 | 724 | 103,000 | 3,620 |
| 1990-11-05 | 770 | 787 | 770 | 771 | 36,000 | 3,855 |
| 1990-11-02 | 760 | 780 | 750 | 780 | 179,000 | 3,900 |
| 1990-11-01 | 795 | 795 | 765 | 770 | 235,000 | 3,850 |
| 1990-10-31 | 795 | 825 | 786 | 825 | 450,000 | 4,125 |
| 1990-10-30 | 785 | 800 | 780 | 785 | 97,000 | 3,925 |
| 1990-10-29 | 785 | 809 | 780 | 795 | 216,000 | 3,975 |
| 1990-10-26 | 798 | 798 | 786 | 789 | 128,000 | 3,945 |
| 1990-10-25 | 800 | 815 | 791 | 810 | 213,000 | 4,050 |
| 1990-10-24 | 810 | 816 | 786 | 805 | 468,000 | 4,025 |
| 1990-10-23 | 790 | 828 | 786 | 810 | 830,000 | 4,050 |
| 1990-10-22 | 775 | 775 | 760 | 770 | 252,000 | 3,850 |
| 1990-10-19 | 727 | 770 | 720 | 738 | 254,000 | 3,690 |
| 1990-10-18 | 729 | 730 | 710 | 717 | 153,000 | 3,585 |
| 1990-10-17 | 719 | 719 | 709 | 715 | 114,000 | 3,575 |
| 1990-10-16 | 705 | 720 | 700 | 709 | 95,000 | 3,545 |
| 1990-10-15 | 710 | 715 | 685 | 685 | 133,000 | 3,425 |
| 1990-10-12 | 690 | 692 | 680 | 682 | 108,000 | 3,410 |
| 1990-10-11 | 690 | 695 | 682 | 690 | 132,000 | 3,450 |
| 1990-10-09 | 720 | 720 | 700 | 710 | 135,000 | 3,550 |
| 1990-10-08 | 666 | 700 | 660 | 690 | 111,000 | 3,450 |
| 1990-10-05 | 660 | 690 | 660 | 660 | 195,000 | 3,300 |
| 1990-10-04 | 670 | 670 | 650 | 650 | 124,000 | 3,250 |
| 1990-10-03 | 670 | 672 | 660 | 670 | 283,000 | 3,350 |
| 1990-10-02 | 640 | 640 | 640 | 640 | 180,000 | 3,200 |
| 1990-10-01 | 580 | 596 | 510 | 540 | 539,000 | 2,700 |
| 1990-09-28 | 650 | 650 | 570 | 570 | 347,000 | 2,850 |
| 1990-09-27 | 652 | 680 | 652 | 660 | 245,000 | 3,300 |
| 1990-09-26 | 720 | 725 | 680 | 682 | 197,000 | 3,410 |
| 1990-09-25 | 740 | 740 | 722 | 730 | 88,000 | 3,650 |
| 1990-09-21 | 742 | 770 | 740 | 770 | 160,000 | 3,850 |
| 1990-09-20 | 749 | 753 | 740 | 743 | 155,000 | 3,715 |
| 1990-09-19 | 760 | 795 | 750 | 750 | 206,000 | 3,750 |
| 1990-09-18 | 770 | 774 | 740 | 770 | 115,000 | 3,850 |
| 1990-09-17 | 800 | 810 | 770 | 800 | 184,000 | 4,000 |
| 1990-09-14 | 815 | 830 | 800 | 800 | 494,000 | 4,000 |
| 1990-09-13 | 830 | 835 | 820 | 830 | 107,000 | 4,150 |
| 1990-09-12 | 815 | 845 | 800 | 845 | 200,000 | 4,225 |
| 1990-09-11 | 830 | 830 | 805 | 815 | 87,000 | 4,075 |
| 1990-09-10 | 816 | 835 | 805 | 830 | 214,000 | 4,150 |
| 1990-09-07 | 800 | 815 | 765 | 800 | 246,000 | 4,000 |
| 1990-09-06 | 800 | 810 | 770 | 790 | 441,000 | 3,950 |
| 1990-09-05 | 830 | 830 | 777 | 800 | 175,000 | 4,000 |
| 1990-09-04 | 870 | 911 | 845 | 846 | 274,000 | 4,230 |
| 1990-09-03 | 925 | 930 | 862 | 880 | 473,000 | 4,400 |
| 1990-08-31 | 930 | 952 | 895 | 916 | 2,060,000 | 4,580 |
| 1990-08-30 | 849 | 911 | 831 | 900 | 2,495,000 | 4,500 |
| 1990-08-29 | 840 | 860 | 811 | 811 | 1,335,000 | 4,055 |
| 1990-08-28 | 754 | 790 | 750 | 790 | 473,000 | 3,950 |
| 1990-08-27 | 693 | 705 | 692 | 704 | 284,000 | 3,520 |
| 1990-08-24 | 680 | 711 | 680 | 690 | 303,000 | 3,450 |
| 1990-08-23 | 720 | 729 | 680 | 690 | 299,000 | 3,450 |
| 1990-08-22 | 780 | 780 | 721 | 750 | 206,000 | 3,750 |
| 1990-08-21 | 787 | 800 | 780 | 780 | 211,000 | 3,900 |
| 1990-08-20 | 783 | 800 | 780 | 785 | 128,000 | 3,925 |
| 1990-08-17 | 805 | 805 | 791 | 798 | 139,000 | 3,990 |
| 1990-08-16 | 829 | 830 | 810 | 810 | 143,000 | 4,050 |
| 1990-08-15 | 801 | 835 | 800 | 835 | 508,000 | 4,175 |
| 1990-08-14 | 790 | 810 | 790 | 810 | 402,000 | 4,050 |
| 1990-08-13 | 850 | 850 | 780 | 790 | 330,000 | 3,950 |
| 1990-08-10 | 860 | 879 | 850 | 850 | 158,000 | 4,250 |
| 1990-08-09 | 894 | 895 | 855 | 870 | 232,000 | 4,350 |
| 1990-08-08 | 870 | 898 | 849 | 894 | 460,000 | 4,470 |
| 1990-08-07 | 810 | 852 | 810 | 850 | 529,000 | 4,250 |
| 1990-08-06 | 900 | 900 | 860 | 860 | 330,000 | 4,300 |
| 1990-08-03 | 935 | 950 | 928 | 950 | 454,000 | 4,750 |
| 1990-08-02 | 982 | 995 | 955 | 955 | 641,000 | 4,775 |
| 1990-08-01 | 1,020 | 1,030 | 982 | 982 | 1,781,000 | 4,910 |
| 1990-07-31 | 980 | 999 | 969 | 998 | 568,000 | 4,990 |
| 1990-07-30 | 985 | 985 | 955 | 960 | 287,000 | 4,800 |
| 1990-07-27 | 990 | 995 | 965 | 984 | 757,000 | 4,920 |
| 1990-07-26 | 981 | 996 | 977 | 985 | 464,000 | 4,925 |
| 1990-07-25 | 990 | 990 | 975 | 975 | 392,000 | 4,875 |
| 1990-07-24 | 978 | 996 | 960 | 970 | 760,000 | 4,850 |
| 1990-07-23 | 996 | 1,010 | 980 | 990 | 649,000 | 4,950 |
| 1990-07-20 | 999 | 1,020 | 990 | 990 | 4,026,000 | 4,950 |
| 1990-07-19 | 981 | 1,000 | 980 | 985 | 2,984,000 | 4,925 |
| 1990-07-18 | 936 | 976 | 936 | 971 | 1,517,000 | 4,855 |
| 1990-07-17 | 948 | 948 | 934 | 936 | 356,000 | 4,680 |
| 1990-07-16 | 934 | 945 | 934 | 938 | 257,000 | 4,690 |
| 1990-07-13 | 940 | 950 | 933 | 945 | 356,000 | 4,725 |
| 1990-07-12 | 930 | 931 | 920 | 930 | 260,000 | 4,650 |
| 1990-07-11 | 920 | 950 | 920 | 950 | 259,000 | 4,750 |
| 1990-07-10 | 930 | 944 | 930 | 930 | 224,000 | 4,650 |
| 1990-07-09 | 926 | 950 | 918 | 950 | 389,000 | 4,750 |
| 1990-07-06 | 944 | 944 | 925 | 926 | 364,000 | 4,630 |
| 1990-07-05 | 920 | 940 | 920 | 940 | 337,000 | 4,700 |
| 1990-07-04 | 916 | 930 | 911 | 927 | 444,000 | 4,635 |
| 1990-07-03 | 917 | 927 | 916 | 916 | 179,000 | 4,580 |
| 1990-07-02 | 929 | 929 | 910 | 927 | 167,000 | 4,635 |
| 1990-06-29 | 945 | 945 | 925 | 930 | 288,000 | 4,650 |
| 1990-06-28 | 926 | 934 | 918 | 925 | 394,000 | 4,625 |
| 1990-06-27 | 920 | 925 | 908 | 916 | 792,000 | 4,580 |
| 1990-06-26 | 872 | 950 | 872 | 950 | 242,000 | 4,750 |
| 1990-06-25 | 898 | 898 | 870 | 872 | 271,000 | 4,360 |
| 1990-06-22 | 920 | 922 | 908 | 908 | 271,000 | 4,540 |
| 1990-06-21 | 920 | 930 | 918 | 918 | 293,000 | 4,590 |
| 1990-06-20 | 930 | 940 | 930 | 930 | 209,000 | 4,650 |
| 1990-06-19 | 952 | 954 | 940 | 940 | 259,000 | 4,700 |
| 1990-06-18 | 978 | 978 | 960 | 961 | 217,000 | 4,805 |
| 1990-06-15 | 964 | 978 | 964 | 978 | 412,000 | 4,890 |
| 1990-06-14 | 970 | 978 | 958 | 965 | 257,000 | 4,825 |
| 1990-06-13 | 983 | 989 | 970 | 978 | 695,000 | 4,890 |
| 1990-06-12 | 980 | 1,000 | 978 | 982 | 1,964,000 | 4,910 |
| 1990-06-11 | 948 | 984 | 948 | 977 | 1,358,000 | 4,885 |
| 1990-06-08 | 927 | 960 | 921 | 948 | 963,000 | 4,740 |
| 1990-06-07 | 920 | 940 | 920 | 927 | 477,000 | 4,635 |
| 1990-06-06 | 947 | 959 | 925 | 930 | 252,000 | 4,650 |
| 1990-06-05 | 949 | 965 | 949 | 957 | 477,000 | 4,785 |
| 1990-06-04 | 960 | 960 | 941 | 949 | 438,000 | 4,745 |
| 1990-06-01 | 920 | 950 | 920 | 944 | 747,000 | 4,720 |
| 1990-05-31 | 920 | 925 | 920 | 921 | 170,000 | 4,605 |
| 1990-05-30 | 911 | 925 | 911 | 923 | 318,000 | 4,615 |
| 1990-05-29 | 921 | 929 | 920 | 921 | 336,000 | 4,605 |
| 1990-05-28 | 900 | 925 | 900 | 920 | 213,000 | 4,600 |
| 1990-05-25 | 895 | 910 | 895 | 900 | 209,000 | 4,500 |
| 1990-05-24 | 906 | 910 | 891 | 891 | 182,000 | 4,455 |
| 1990-05-23 | 905 | 915 | 902 | 912 | 273,000 | 4,560 |
| 1990-05-22 | 899 | 902 | 890 | 900 | 324,000 | 4,500 |
| 1990-05-21 | 900 | 900 | 890 | 891 | 175,000 | 4,455 |
| 1990-05-18 | 905 | 906 | 901 | 901 | 238,000 | 4,505 |
| 1990-05-17 | 905 | 920 | 900 | 905 | 245,000 | 4,525 |
| 1990-05-16 | 905 | 928 | 895 | 905 | 532,000 | 4,525 |
| 1990-05-15 | 872 | 900 | 870 | 885 | 346,000 | 4,425 |
| 1990-05-14 | 865 | 880 | 865 | 872 | 212,000 | 4,360 |
| 1990-05-11 | 855 | 865 | 855 | 865 | 169,000 | 4,325 |
| 1990-05-10 | 860 | 870 | 855 | 865 | 282,000 | 4,325 |
| 1990-05-09 | 843 | 850 | 839 | 850 | 355,000 | 4,250 |
| 1990-05-08 | 838 | 845 | 825 | 843 | 276,000 | 4,215 |
| 1990-05-07 | 821 | 849 | 815 | 848 | 273,000 | 4,240 |
| 1990-05-02 | 805 | 823 | 805 | 810 | 257,000 | 4,050 |
| 1990-05-01 | 820 | 820 | 810 | 815 | 111,000 | 4,075 |
| 1990-04-27 | 815 | 824 | 810 | 810 | 387,000 | 4,050 |
| 1990-04-26 | 797 | 819 | 795 | 805 | 174,000 | 4,025 |
| 1990-04-25 | 800 | 800 | 790 | 790 | 222,000 | 3,950 |
| 1990-04-24 | 800 | 800 | 780 | 789 | 131,000 | 3,945 |
| 1990-04-23 | 806 | 806 | 790 | 790 | 117,000 | 3,950 |
| 1990-04-20 | 820 | 820 | 780 | 790 | 224,000 | 3,950 |
| 1990-04-19 | 805 | 820 | 800 | 803 | 242,000 | 4,015 |
| 1990-04-18 | 790 | 814 | 788 | 795 | 176,000 | 3,975 |
| 1990-04-17 | 760 | 790 | 760 | 790 | 125,000 | 3,950 |
| 1990-04-16 | 795 | 800 | 765 | 766 | 207,000 | 3,830 |
| 1990-04-13 | 800 | 805 | 795 | 805 | 189,000 | 4,025 |
| 1990-04-12 | 820 | 820 | 791 | 807 | 307,000 | 4,035 |
| 1990-04-11 | 785 | 800 | 785 | 790 | 280,000 | 3,950 |
| 1990-04-10 | 771 | 800 | 759 | 785 | 481,000 | 3,925 |
| 1990-04-09 | 761 | 761 | 761 | 761 | 137,000 | 3,805 |
| 1990-04-06 | 661 | 661 | 661 | 661 | 91,000 | 3,305 |
| 1990-04-05 | 600 | 601 | 549 | 555 | 528,000 | 2,775 |
| 1990-04-04 | 720 | 720 | 640 | 640 | 401,000 | 3,200 |
| 1990-04-03 | 742 | 750 | 680 | 690 | 253,000 | 3,450 |
| 1990-04-02 | 790 | 790 | 749 | 749 | 174,000 | 3,745 |
| 1990-03-30 | 831 | 831 | 790 | 790 | 161,000 | 3,950 |
| 1990-03-29 | 870 | 870 | 830 | 831 | 104,000 | 4,155 |
| 1990-03-28 | 861 | 870 | 830 | 870 | 145,000 | 4,350 |
| 1990-03-27 | 866 | 866 | 851 | 851 | 128,000 | 4,255 |
| 1990-03-26 | 830 | 866 | 825 | 866 | 169,000 | 4,330 |
| 1990-03-23 | 800 | 820 | 785 | 820 | 205,000 | 4,100 |
| 1990-03-22 | 850 | 850 | 780 | 780 | 175,000 | 3,900 |
| 1990-03-20 | 850 | 870 | 850 | 850 | 171,000 | 4,250 |
| 1990-03-19 | 910 | 910 | 850 | 850 | 175,000 | 4,250 |
| 1990-03-16 | 900 | 910 | 900 | 900 | 143,000 | 4,500 |
| 1990-03-15 | 900 | 910 | 900 | 900 | 185,000 | 4,500 |
| 1990-03-14 | 926 | 940 | 900 | 900 | 167,000 | 4,500 |
| 1990-03-13 | 938 | 938 | 933 | 935 | 141,000 | 4,675 |
| 1990-03-12 | 952 | 955 | 947 | 947 | 105,000 | 4,735 |
| 1990-03-09 | 941 | 960 | 941 | 947 | 161,000 | 4,735 |
| 1990-03-08 | 950 | 969 | 942 | 950 | 127,000 | 4,750 |
| 1990-03-07 | 969 | 970 | 961 | 961 | 168,000 | 4,805 |
| 1990-03-06 | 979 | 980 | 970 | 970 | 110,000 | 4,850 |
| 1990-03-05 | 965 | 975 | 961 | 961 | 188,000 | 4,805 |
| 1990-03-02 | 970 | 970 | 943 | 946 | 160,000 | 4,730 |
| 1990-03-01 | 950 | 969 | 950 | 952 | 116,000 | 4,760 |
| 1990-02-28 | 929 | 980 | 925 | 980 | 258,000 | 4,900 |
| 1990-02-27 | 925 | 940 | 900 | 919 | 280,000 | 4,595 |
| 1990-02-26 | 955 | 955 | 890 | 915 | 247,000 | 4,575 |
| 1990-02-23 | 990 | 995 | 970 | 975 | 193,000 | 4,875 |
| 1990-02-22 | 1,000 | 1,020 | 990 | 995 | 221,000 | 4,975 |
| 1990-02-21 | 999 | 999 | 970 | 990 | 207,000 | 4,950 |
| 1990-02-20 | 1,000 | 1,000 | 995 | 995 | 166,000 | 4,975 |
| 1990-02-19 | 995 | 1,020 | 991 | 1,000 | 309,000 | 5,000 |
| 1990-02-16 | 1,050 | 1,060 | 1,030 | 1,030 | 380,000 | 5,150 |
| 1990-02-15 | 1,060 | 1,060 | 1,040 | 1,050 | 363,000 | 5,250 |
| 1990-02-14 | 1,050 | 1,060 | 1,030 | 1,060 | 355,000 | 5,300 |
| 1990-02-13 | 1,070 | 1,080 | 1,050 | 1,050 | 422,000 | 5,250 |
| 1990-02-09 | 1,060 | 1,070 | 1,050 | 1,060 | 336,000 | 5,300 |
| 1990-02-08 | 1,060 | 1,070 | 1,050 | 1,050 | 379,000 | 5,250 |
| 1990-02-07 | 1,070 | 1,080 | 1,050 | 1,050 | 394,000 | 5,250 |
| 1990-02-06 | 1,070 | 1,090 | 1,060 | 1,060 | 742,000 | 5,300 |
| 1990-02-05 | 1,040 | 1,070 | 1,040 | 1,070 | 329,000 | 5,350 |
| 1990-02-02 | 1,070 | 1,070 | 1,050 | 1,050 | 368,000 | 5,250 |
| 1990-02-01 | 1,070 | 1,080 | 1,060 | 1,070 | 698,000 | 5,350 |
| 1990-01-31 | 1,050 | 1,060 | 1,030 | 1,060 | 347,000 | 5,300 |
| 1990-01-30 | 1,030 | 1,060 | 1,030 | 1,030 | 619,000 | 5,150 |
| 1990-01-29 | 993 | 1,020 | 991 | 1,020 | 190,000 | 5,100 |
| 1990-01-26 | 991 | 1,000 | 991 | 991 | 168,000 | 4,955 |
| 1990-01-25 | 990 | 1,000 | 985 | 990 | 240,000 | 4,950 |
| 1990-01-24 | 1,020 | 1,020 | 982 | 991 | 308,000 | 4,955 |
| 1990-01-23 | 1,040 | 1,040 | 1,010 | 1,020 | 293,000 | 5,100 |
| 1990-01-22 | 1,040 | 1,040 | 1,020 | 1,030 | 193,000 | 5,150 |
| 1990-01-19 | 1,030 | 1,030 | 1,000 | 1,010 | 310,000 | 5,050 |
| 1990-01-18 | 1,030 | 1,040 | 1,020 | 1,020 | 255,000 | 5,100 |
| 1990-01-17 | 1,020 | 1,040 | 1,020 | 1,020 | 376,000 | 5,100 |
| 1990-01-16 | 1,030 | 1,030 | 1,000 | 1,010 | 262,000 | 5,050 |
| 1990-01-12 | 1,070 | 1,080 | 1,050 | 1,050 | 386,000 | 5,250 |
| 1990-01-11 | 1,060 | 1,080 | 1,050 | 1,070 | 391,000 | 5,350 |
| 1990-01-10 | 1,070 | 1,080 | 1,050 | 1,060 | 273,000 | 5,300 |
| 1990-01-09 | 1,080 | 1,080 | 1,050 | 1,050 | 344,000 | 5,250 |
| 1990-01-08 | 1,100 | 1,100 | 1,070 | 1,070 | 441,000 | 5,350 |
| 1990-01-05 | 1,110 | 1,110 | 1,060 | 1,100 | 802,000 | 5,500 |
| 1990-01-04 | 1,120 | 1,130 | 1,100 | 1,100 | 418,000 | 5,500 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
