5851 リョービ(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-3054054053053079,0002,650
1991-12-2753154053053561,0002,675
1991-12-2654854852552533,0002,625
1991-12-25540555519519106,0002,595
1991-12-2456056053454093,0002,700
1991-12-2056056255055066,0002,750
1991-12-19565565552552128,0002,760
1991-12-1855455454955440,0002,770
1991-12-1756556555455582,0002,775
1991-12-16553555548555112,0002,775
1991-12-1355055054854842,0002,740
1991-12-1252054052054051,0002,700
1991-12-1153653651551789,0002,585
1991-12-1055055052852839,0002,640
1991-12-0953053352753051,0002,650
1991-12-0654155052652690,0002,630
1991-12-0554855154155139,0002,755
1991-12-0453155553055530,0002,775
1991-12-0353054853053044,0002,650
1991-12-0252753051053048,0002,650
1991-11-29530542530530120,0002,650
1991-11-2856156554054044,0002,700
1991-11-2757057056157028,0002,850
1991-11-2656157056157062,0002,850
1991-11-2557057056156153,0002,805
1991-11-22571576570570126,0002,850
1991-11-2158758757657651,0002,880
1991-11-20580595576577140,0002,885
1991-11-1959059058158241,0002,910
1991-11-18580585580581151,0002,905
1991-11-1560660659659694,0002,980
1991-11-14605606605605112,0003,025
1991-11-1361061560160546,0003,025
1991-11-1260060659460083,0003,000
1991-11-1160660660060045,0003,000
1991-11-0862162160560678,0003,030
1991-11-07628628607611101,0003,055
1991-11-0662162160661597,0003,075
1991-11-0562662661761986,0003,095
1991-11-01635635616616147,0003,080
1991-10-31647647622640334,0003,200
1991-10-30639651637641908,0003,205
1991-10-29630630621630287,0003,150
1991-10-28630630614620107,0003,100
1991-10-25620620608620116,0003,100
1991-10-24615628612626169,0003,130
1991-10-23608612607608144,0003,040
1991-10-22610615606608153,0003,040
1991-10-2160661560561097,0003,050
1991-10-18603610599603290,0003,015
1991-10-17609609598598262,0002,990
1991-10-16610610601609133,0003,045
1991-10-15618618600600109,0003,000
1991-10-14625626608608228,0003,040
1991-10-11590635586626475,0003,130
1991-10-09588598585585122,0002,925
1991-10-08611620598598112,0002,990
1991-10-07630630613615140,0003,075
1991-10-04625630618620306,0003,100
1991-10-03617628611618224,0003,090
1991-10-02623623613613223,0003,065
1991-10-01591615588613228,0003,065
1991-09-3058659758659041,0002,950
1991-09-27598598585585106,0002,925
1991-09-2658759758559785,0002,985
1991-09-25591599586586118,0002,930
1991-09-24599599587589137,0002,945
1991-09-20590590582585182,0002,925
1991-09-19576600576580289,0002,900
1991-09-18595600575576162,0002,880
1991-09-17585600585594192,0002,970
1991-09-13585585570584518,0002,920
1991-09-12566570562570180,0002,850
1991-09-11567567550562139,0002,810
1991-09-10590590567572100,0002,860
1991-09-09591600590590136,0002,950
1991-09-06578597575590405,0002,950
1991-09-05560570560570147,0002,850
1991-09-0456856855556078,0002,800
1991-09-0355156854656884,0002,840
1991-09-0253155053154636,0002,730
1991-08-30522539522531121,0002,655
1991-08-2952153052052983,0002,645
1991-08-28515520515518164,0002,590
1991-08-27534540511535110,0002,675
1991-08-2655055052954498,0002,720
1991-08-23586586550553100,0002,765
1991-08-22571578571576134,0002,880
1991-08-21525560525531145,0002,655
1991-08-20520530506510178,0002,550
1991-08-19561562520520355,0002,600
1991-08-16561563561561111,0002,805
1991-08-1556156656156196,0002,805
1991-08-1457057056056689,0002,830
1991-08-13560570560560138,0002,800
1991-08-1257057055556050,0002,800
1991-08-0959059058358537,0002,925
1991-08-0858560058559467,0002,970
1991-08-0759359558559585,0002,975
1991-08-0659559558558550,0002,925
1991-08-0561061059559540,0002,975
1991-08-02616618600600143,0003,000
1991-08-0162462460561551,0003,075
1991-07-31610618601615228,0003,075
1991-07-3059361059360080,0003,000
1991-07-2959759859259563,0002,975
1991-07-2659260059259878,0002,990
1991-07-2559460058159251,0002,960
1991-07-2458860058360069,0003,000
1991-07-2359059057557884,0002,890
1991-07-2259059459059060,0002,950
1991-07-1960060559559557,0002,975
1991-07-18600601592596116,0002,980
1991-07-17605605600600147,0003,000
1991-07-16602610602605105,0003,025
1991-07-1560060059160071,0003,000
1991-07-1259160059059051,0002,950
1991-07-1160060059059066,0002,950
1991-07-1059060058060076,0003,000
1991-07-09561585540585198,0002,925
1991-07-08572580560560173,0002,800
1991-07-05590598570570181,0002,850
1991-07-04590600572590109,0002,950
1991-07-0361261259559582,0002,975
1991-07-0263964063263279,0003,160
1991-07-0163664263364285,0003,210
1991-06-28600610586586294,0002,930
1991-06-2762163160060076,0003,000
1991-06-26623648623625107,0003,125
1991-06-2562562962062987,0003,145
1991-06-2464964963563573,0003,175
1991-06-2164565563665578,0003,275
1991-06-2063567063063590,0003,175
1991-06-1964665563064084,0003,200
1991-06-1866266265665677,0003,280
1991-06-17662685660675132,0003,375
1991-06-14655690655680252,0003,400
1991-06-1365866065165346,0003,265
1991-06-1267567565865872,0003,290
1991-06-11658666658663102,0003,315
1991-06-1065266264165873,0003,290
1991-06-0767067266066251,0003,310
1991-06-0668068467067054,0003,350
1991-06-0568469068068072,0003,400
1991-06-0468669868368436,0003,420
1991-06-0368268568068364,0003,415
1991-05-31690698690698141,0003,490
1991-05-3067568067168041,0003,400
1991-05-29680685671682175,0003,410
1991-05-28673680661680191,0003,400
1991-05-2767667767067596,0003,375
1991-05-24680685676676108,0003,380
1991-05-23683683670676132,0003,380
1991-05-22685690683683109,0003,415
1991-05-21668685668685123,0003,425
1991-05-20685688675675170,0003,375
1991-05-1768269068268879,0003,440
1991-05-1669569567768186,0003,405
1991-05-1570370369570068,0003,500
1991-05-1470170970170574,0003,525
1991-05-1370570570070176,0003,505
1991-05-1070570970570593,0003,525
1991-05-0970070369870355,0003,515
1991-05-0869770069570066,0003,500
1991-05-07698705695701129,0003,505
1991-05-02705718705707173,0003,535
1991-05-01692710690705151,0003,525
1991-04-30715715681689142,0003,445
1991-04-26720720700705255,0003,525
1991-04-25720723711711118,0003,555
1991-04-24705724705724160,0003,620
1991-04-23705725701715235,0003,575
1991-04-22711730711711209,0003,555
1991-04-19737737725725180,0003,625
1991-04-18735735728728116,0003,640
1991-04-17739739725739185,0003,695
1991-04-16723739723729217,0003,645
1991-04-15732735715716104,0003,580
1991-04-12737737730733103,0003,665
1991-04-1173273572673591,0003,675
1991-04-10735735725730263,0003,650
1991-04-09741750735735103,0003,675
1991-04-08750755731741101,0003,705
1991-04-05739755739754207,0003,770
1991-04-0472774072773560,0003,675
1991-04-03731745722722116,0003,610
1991-04-02720730720730111,0003,650
1991-04-0170572070572054,0003,600
1991-03-29739740720725115,0003,625
1991-03-28720740708739140,0003,695
1991-03-27727728717720194,0003,600
1991-03-26735750717717232,0003,585
1991-03-25738740726726108,0003,630
1991-03-22720735720728206,0003,640
1991-03-20732734720728297,0003,640
1991-03-19758758742743324,0003,715
1991-03-18768768758759285,0003,795
1991-03-15750770750760358,0003,800
1991-03-14770774758758570,0003,790
1991-03-137707847627751,268,0003,875
1991-03-12757768756768710,0003,840
1991-03-11740760740760372,0003,800
1991-03-08727740723739372,0003,695
1991-03-07730740725727193,0003,635
1991-03-06740748720722292,0003,610
1991-03-05750762740749253,0003,745
1991-03-04759764746750282,0003,750
1991-03-01758765741753938,0003,765
1991-02-287307607307481,213,0003,740
1991-02-27717730715722151,0003,610
1991-02-26730730715729481,0003,645
1991-02-25720720695719307,0003,595
1991-02-22715734710725260,0003,625
1991-02-21720730719725263,0003,625
1991-02-20738740710730489,0003,650
1991-02-19719760712738769,0003,690
1991-02-18700720695720479,0003,600
1991-02-15675684670681278,0003,405
1991-02-14680701665685816,0003,425
1991-02-13667670650670389,0003,350
1991-02-12660664653659353,0003,295
1991-02-08620641616640351,0003,200
1991-02-07609614605611222,0003,055
1991-02-06605618581581330,0002,905
1991-02-05570599568599273,0002,995
1991-02-0456056355556392,0002,815
1991-02-01566567555555221,0002,775
1991-01-31580580566566223,0002,830
1991-01-30570575560561137,0002,805
1991-01-29560564559560104,0002,800
1991-01-2855656055555966,0002,795
1991-01-25569569554554152,0002,770
1991-01-24546565538565184,0002,825
1991-01-23559559535536229,0002,680
1991-01-22560569560561148,0002,805
1991-01-21591591570570147,0002,850
1991-01-18604604580585466,0002,925
1991-01-17551601540594494,0002,970
1991-01-16561561551551212,0002,755
1991-01-1459059058058865,0002,940
1991-01-11565610565610147,0003,050
1991-01-10565580565570103,0002,850
1991-01-09568589565576134,0002,880
1991-01-0859659656856896,0002,840
1991-01-0759560059059766,0002,985
1991-01-04601601593595111,0002,975

分割・併合履歴 : [2017-09-27]1株→0.2株