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
1990-12-28608608600601143,0003,005
1990-12-27605620605611282,0003,055
1990-12-26601610600605177,0003,025
1990-12-25630630580600314,0003,000
1990-12-21635644630630180,0003,150
1990-12-20680680640650114,0003,250
1990-12-19680700680680245,0003,400
1990-12-18685689673673173,0003,365
1990-12-1769069568568585,0003,425
1990-12-14698715698705305,0003,525
1990-12-13683720683708154,0003,540
1990-12-12680690670676340,0003,380
1990-12-11660679650670250,0003,350
1990-12-10660675660665275,0003,325
1990-12-07640665640645276,0003,225
1990-12-06620640615630120,0003,150
1990-12-05595619580619176,0003,095
1990-12-04605610600600251,0003,000
1990-12-03635639625625190,0003,125
1990-11-30599615599615166,0003,075
1990-11-29631634600621164,0003,105
1990-11-28663665640640267,0003,200
1990-11-2766066966066573,0003,325
1990-11-2666867466566997,0003,345
1990-11-22661676661676150,0003,380
1990-11-21685685660670147,0003,350
1990-11-2069069969069078,0003,450
1990-11-1970471270471060,0003,550
1990-11-16715715695698142,0003,490
1990-11-15750760716716292,0003,580
1990-11-1472674572074066,0003,700
1990-11-13720720710716174,0003,580
1990-11-09686690685690108,0003,450
1990-11-08686699686695146,0003,475
1990-11-07710724695706212,0003,530
1990-11-06771776724724103,0003,620
1990-11-0577078777077136,0003,855
1990-11-02760780750780179,0003,900
1990-11-01795795765770235,0003,850
1990-10-31795825786825450,0004,125
1990-10-3078580078078597,0003,925
1990-10-29785809780795216,0003,975
1990-10-26798798786789128,0003,945
1990-10-25800815791810213,0004,050
1990-10-24810816786805468,0004,025
1990-10-23790828786810830,0004,050
1990-10-22775775760770252,0003,850
1990-10-19727770720738254,0003,690
1990-10-18729730710717153,0003,585
1990-10-17719719709715114,0003,575
1990-10-1670572070070995,0003,545
1990-10-15710715685685133,0003,425
1990-10-12690692680682108,0003,410
1990-10-11690695682690132,0003,450
1990-10-09720720700710135,0003,550
1990-10-08666700660690111,0003,450
1990-10-05660690660660195,0003,300
1990-10-04670670650650124,0003,250
1990-10-03670672660670283,0003,350
1990-10-02640640640640180,0003,200
1990-10-01580596510540539,0002,700
1990-09-28650650570570347,0002,850
1990-09-27652680652660245,0003,300
1990-09-26720725680682197,0003,410
1990-09-2574074072273088,0003,650
1990-09-21742770740770160,0003,850
1990-09-20749753740743155,0003,715
1990-09-19760795750750206,0003,750
1990-09-18770774740770115,0003,850
1990-09-17800810770800184,0004,000
1990-09-14815830800800494,0004,000
1990-09-13830835820830107,0004,150
1990-09-12815845800845200,0004,225
1990-09-1183083080581587,0004,075
1990-09-10816835805830214,0004,150
1990-09-07800815765800246,0004,000
1990-09-06800810770790441,0003,950
1990-09-05830830777800175,0004,000
1990-09-04870911845846274,0004,230
1990-09-03925930862880473,0004,400
1990-08-319309528959162,060,0004,580
1990-08-308499118319002,495,0004,500
1990-08-298408608118111,335,0004,055
1990-08-28754790750790473,0003,950
1990-08-27693705692704284,0003,520
1990-08-24680711680690303,0003,450
1990-08-23720729680690299,0003,450
1990-08-22780780721750206,0003,750
1990-08-21787800780780211,0003,900
1990-08-20783800780785128,0003,925
1990-08-17805805791798139,0003,990
1990-08-16829830810810143,0004,050
1990-08-15801835800835508,0004,175
1990-08-14790810790810402,0004,050
1990-08-13850850780790330,0003,950
1990-08-10860879850850158,0004,250
1990-08-09894895855870232,0004,350
1990-08-08870898849894460,0004,470
1990-08-07810852810850529,0004,250
1990-08-06900900860860330,0004,300
1990-08-03935950928950454,0004,750
1990-08-02982995955955641,0004,775
1990-08-011,0201,0309829821,781,0004,910
1990-07-31980999969998568,0004,990
1990-07-30985985955960287,0004,800
1990-07-27990995965984757,0004,920
1990-07-26981996977985464,0004,925
1990-07-25990990975975392,0004,875
1990-07-24978996960970760,0004,850
1990-07-239961,010980990649,0004,950
1990-07-209991,0209909904,026,0004,950
1990-07-199811,0009809852,984,0004,925
1990-07-189369769369711,517,0004,855
1990-07-17948948934936356,0004,680
1990-07-16934945934938257,0004,690
1990-07-13940950933945356,0004,725
1990-07-12930931920930260,0004,650
1990-07-11920950920950259,0004,750
1990-07-10930944930930224,0004,650
1990-07-09926950918950389,0004,750
1990-07-06944944925926364,0004,630
1990-07-05920940920940337,0004,700
1990-07-04916930911927444,0004,635
1990-07-03917927916916179,0004,580
1990-07-02929929910927167,0004,635
1990-06-29945945925930288,0004,650
1990-06-28926934918925394,0004,625
1990-06-27920925908916792,0004,580
1990-06-26872950872950242,0004,750
1990-06-25898898870872271,0004,360
1990-06-22920922908908271,0004,540
1990-06-21920930918918293,0004,590
1990-06-20930940930930209,0004,650
1990-06-19952954940940259,0004,700
1990-06-18978978960961217,0004,805
1990-06-15964978964978412,0004,890
1990-06-14970978958965257,0004,825
1990-06-13983989970978695,0004,890
1990-06-129801,0009789821,964,0004,910
1990-06-119489849489771,358,0004,885
1990-06-08927960921948963,0004,740
1990-06-07920940920927477,0004,635
1990-06-06947959925930252,0004,650
1990-06-05949965949957477,0004,785
1990-06-04960960941949438,0004,745
1990-06-01920950920944747,0004,720
1990-05-31920925920921170,0004,605
1990-05-30911925911923318,0004,615
1990-05-29921929920921336,0004,605
1990-05-28900925900920213,0004,600
1990-05-25895910895900209,0004,500
1990-05-24906910891891182,0004,455
1990-05-23905915902912273,0004,560
1990-05-22899902890900324,0004,500
1990-05-21900900890891175,0004,455
1990-05-18905906901901238,0004,505
1990-05-17905920900905245,0004,525
1990-05-16905928895905532,0004,525
1990-05-15872900870885346,0004,425
1990-05-14865880865872212,0004,360
1990-05-11855865855865169,0004,325
1990-05-10860870855865282,0004,325
1990-05-09843850839850355,0004,250
1990-05-08838845825843276,0004,215
1990-05-07821849815848273,0004,240
1990-05-02805823805810257,0004,050
1990-05-01820820810815111,0004,075
1990-04-27815824810810387,0004,050
1990-04-26797819795805174,0004,025
1990-04-25800800790790222,0003,950
1990-04-24800800780789131,0003,945
1990-04-23806806790790117,0003,950
1990-04-20820820780790224,0003,950
1990-04-19805820800803242,0004,015
1990-04-18790814788795176,0003,975
1990-04-17760790760790125,0003,950
1990-04-16795800765766207,0003,830
1990-04-13800805795805189,0004,025
1990-04-12820820791807307,0004,035
1990-04-11785800785790280,0003,950
1990-04-10771800759785481,0003,925
1990-04-09761761761761137,0003,805
1990-04-0666166166166191,0003,305
1990-04-05600601549555528,0002,775
1990-04-04720720640640401,0003,200
1990-04-03742750680690253,0003,450
1990-04-02790790749749174,0003,745
1990-03-30831831790790161,0003,950
1990-03-29870870830831104,0004,155
1990-03-28861870830870145,0004,350
1990-03-27866866851851128,0004,255
1990-03-26830866825866169,0004,330
1990-03-23800820785820205,0004,100
1990-03-22850850780780175,0003,900
1990-03-20850870850850171,0004,250
1990-03-19910910850850175,0004,250
1990-03-16900910900900143,0004,500
1990-03-15900910900900185,0004,500
1990-03-14926940900900167,0004,500
1990-03-13938938933935141,0004,675
1990-03-12952955947947105,0004,735
1990-03-09941960941947161,0004,735
1990-03-08950969942950127,0004,750
1990-03-07969970961961168,0004,805
1990-03-06979980970970110,0004,850
1990-03-05965975961961188,0004,805
1990-03-02970970943946160,0004,730
1990-03-01950969950952116,0004,760
1990-02-28929980925980258,0004,900
1990-02-27925940900919280,0004,595
1990-02-26955955890915247,0004,575
1990-02-23990995970975193,0004,875
1990-02-221,0001,020990995221,0004,975
1990-02-21999999970990207,0004,950
1990-02-201,0001,000995995166,0004,975
1990-02-199951,0209911,000309,0005,000
1990-02-161,0501,0601,0301,030380,0005,150
1990-02-151,0601,0601,0401,050363,0005,250
1990-02-141,0501,0601,0301,060355,0005,300
1990-02-131,0701,0801,0501,050422,0005,250
1990-02-091,0601,0701,0501,060336,0005,300
1990-02-081,0601,0701,0501,050379,0005,250
1990-02-071,0701,0801,0501,050394,0005,250
1990-02-061,0701,0901,0601,060742,0005,300
1990-02-051,0401,0701,0401,070329,0005,350
1990-02-021,0701,0701,0501,050368,0005,250
1990-02-011,0701,0801,0601,070698,0005,350
1990-01-311,0501,0601,0301,060347,0005,300
1990-01-301,0301,0601,0301,030619,0005,150
1990-01-299931,0209911,020190,0005,100
1990-01-269911,000991991168,0004,955
1990-01-259901,000985990240,0004,950
1990-01-241,0201,020982991308,0004,955
1990-01-231,0401,0401,0101,020293,0005,100
1990-01-221,0401,0401,0201,030193,0005,150
1990-01-191,0301,0301,0001,010310,0005,050
1990-01-181,0301,0401,0201,020255,0005,100
1990-01-171,0201,0401,0201,020376,0005,100
1990-01-161,0301,0301,0001,010262,0005,050
1990-01-121,0701,0801,0501,050386,0005,250
1990-01-111,0601,0801,0501,070391,0005,350
1990-01-101,0701,0801,0501,060273,0005,300
1990-01-091,0801,0801,0501,050344,0005,250
1990-01-081,1001,1001,0701,070441,0005,350
1990-01-051,1101,1101,0601,100802,0005,500
1990-01-041,1201,1301,1001,100418,0005,500

分割・併合履歴 : [2017-09-27]1株→0.2株