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 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 540 | 540 | 530 | 530 | 79,000 | 2,650 |
| 1991-12-27 | 531 | 540 | 530 | 535 | 61,000 | 2,675 |
| 1991-12-26 | 548 | 548 | 525 | 525 | 33,000 | 2,625 |
| 1991-12-25 | 540 | 555 | 519 | 519 | 106,000 | 2,595 |
| 1991-12-24 | 560 | 560 | 534 | 540 | 93,000 | 2,700 |
| 1991-12-20 | 560 | 562 | 550 | 550 | 66,000 | 2,750 |
| 1991-12-19 | 565 | 565 | 552 | 552 | 128,000 | 2,760 |
| 1991-12-18 | 554 | 554 | 549 | 554 | 40,000 | 2,770 |
| 1991-12-17 | 565 | 565 | 554 | 555 | 82,000 | 2,775 |
| 1991-12-16 | 553 | 555 | 548 | 555 | 112,000 | 2,775 |
| 1991-12-13 | 550 | 550 | 548 | 548 | 42,000 | 2,740 |
| 1991-12-12 | 520 | 540 | 520 | 540 | 51,000 | 2,700 |
| 1991-12-11 | 536 | 536 | 515 | 517 | 89,000 | 2,585 |
| 1991-12-10 | 550 | 550 | 528 | 528 | 39,000 | 2,640 |
| 1991-12-09 | 530 | 533 | 527 | 530 | 51,000 | 2,650 |
| 1991-12-06 | 541 | 550 | 526 | 526 | 90,000 | 2,630 |
| 1991-12-05 | 548 | 551 | 541 | 551 | 39,000 | 2,755 |
| 1991-12-04 | 531 | 555 | 530 | 555 | 30,000 | 2,775 |
| 1991-12-03 | 530 | 548 | 530 | 530 | 44,000 | 2,650 |
| 1991-12-02 | 527 | 530 | 510 | 530 | 48,000 | 2,650 |
| 1991-11-29 | 530 | 542 | 530 | 530 | 120,000 | 2,650 |
| 1991-11-28 | 561 | 565 | 540 | 540 | 44,000 | 2,700 |
| 1991-11-27 | 570 | 570 | 561 | 570 | 28,000 | 2,850 |
| 1991-11-26 | 561 | 570 | 561 | 570 | 62,000 | 2,850 |
| 1991-11-25 | 570 | 570 | 561 | 561 | 53,000 | 2,805 |
| 1991-11-22 | 571 | 576 | 570 | 570 | 126,000 | 2,850 |
| 1991-11-21 | 587 | 587 | 576 | 576 | 51,000 | 2,880 |
| 1991-11-20 | 580 | 595 | 576 | 577 | 140,000 | 2,885 |
| 1991-11-19 | 590 | 590 | 581 | 582 | 41,000 | 2,910 |
| 1991-11-18 | 580 | 585 | 580 | 581 | 151,000 | 2,905 |
| 1991-11-15 | 606 | 606 | 596 | 596 | 94,000 | 2,980 |
| 1991-11-14 | 605 | 606 | 605 | 605 | 112,000 | 3,025 |
| 1991-11-13 | 610 | 615 | 601 | 605 | 46,000 | 3,025 |
| 1991-11-12 | 600 | 606 | 594 | 600 | 83,000 | 3,000 |
| 1991-11-11 | 606 | 606 | 600 | 600 | 45,000 | 3,000 |
| 1991-11-08 | 621 | 621 | 605 | 606 | 78,000 | 3,030 |
| 1991-11-07 | 628 | 628 | 607 | 611 | 101,000 | 3,055 |
| 1991-11-06 | 621 | 621 | 606 | 615 | 97,000 | 3,075 |
| 1991-11-05 | 626 | 626 | 617 | 619 | 86,000 | 3,095 |
| 1991-11-01 | 635 | 635 | 616 | 616 | 147,000 | 3,080 |
| 1991-10-31 | 647 | 647 | 622 | 640 | 334,000 | 3,200 |
| 1991-10-30 | 639 | 651 | 637 | 641 | 908,000 | 3,205 |
| 1991-10-29 | 630 | 630 | 621 | 630 | 287,000 | 3,150 |
| 1991-10-28 | 630 | 630 | 614 | 620 | 107,000 | 3,100 |
| 1991-10-25 | 620 | 620 | 608 | 620 | 116,000 | 3,100 |
| 1991-10-24 | 615 | 628 | 612 | 626 | 169,000 | 3,130 |
| 1991-10-23 | 608 | 612 | 607 | 608 | 144,000 | 3,040 |
| 1991-10-22 | 610 | 615 | 606 | 608 | 153,000 | 3,040 |
| 1991-10-21 | 606 | 615 | 605 | 610 | 97,000 | 3,050 |
| 1991-10-18 | 603 | 610 | 599 | 603 | 290,000 | 3,015 |
| 1991-10-17 | 609 | 609 | 598 | 598 | 262,000 | 2,990 |
| 1991-10-16 | 610 | 610 | 601 | 609 | 133,000 | 3,045 |
| 1991-10-15 | 618 | 618 | 600 | 600 | 109,000 | 3,000 |
| 1991-10-14 | 625 | 626 | 608 | 608 | 228,000 | 3,040 |
| 1991-10-11 | 590 | 635 | 586 | 626 | 475,000 | 3,130 |
| 1991-10-09 | 588 | 598 | 585 | 585 | 122,000 | 2,925 |
| 1991-10-08 | 611 | 620 | 598 | 598 | 112,000 | 2,990 |
| 1991-10-07 | 630 | 630 | 613 | 615 | 140,000 | 3,075 |
| 1991-10-04 | 625 | 630 | 618 | 620 | 306,000 | 3,100 |
| 1991-10-03 | 617 | 628 | 611 | 618 | 224,000 | 3,090 |
| 1991-10-02 | 623 | 623 | 613 | 613 | 223,000 | 3,065 |
| 1991-10-01 | 591 | 615 | 588 | 613 | 228,000 | 3,065 |
| 1991-09-30 | 586 | 597 | 586 | 590 | 41,000 | 2,950 |
| 1991-09-27 | 598 | 598 | 585 | 585 | 106,000 | 2,925 |
| 1991-09-26 | 587 | 597 | 585 | 597 | 85,000 | 2,985 |
| 1991-09-25 | 591 | 599 | 586 | 586 | 118,000 | 2,930 |
| 1991-09-24 | 599 | 599 | 587 | 589 | 137,000 | 2,945 |
| 1991-09-20 | 590 | 590 | 582 | 585 | 182,000 | 2,925 |
| 1991-09-19 | 576 | 600 | 576 | 580 | 289,000 | 2,900 |
| 1991-09-18 | 595 | 600 | 575 | 576 | 162,000 | 2,880 |
| 1991-09-17 | 585 | 600 | 585 | 594 | 192,000 | 2,970 |
| 1991-09-13 | 585 | 585 | 570 | 584 | 518,000 | 2,920 |
| 1991-09-12 | 566 | 570 | 562 | 570 | 180,000 | 2,850 |
| 1991-09-11 | 567 | 567 | 550 | 562 | 139,000 | 2,810 |
| 1991-09-10 | 590 | 590 | 567 | 572 | 100,000 | 2,860 |
| 1991-09-09 | 591 | 600 | 590 | 590 | 136,000 | 2,950 |
| 1991-09-06 | 578 | 597 | 575 | 590 | 405,000 | 2,950 |
| 1991-09-05 | 560 | 570 | 560 | 570 | 147,000 | 2,850 |
| 1991-09-04 | 568 | 568 | 555 | 560 | 78,000 | 2,800 |
| 1991-09-03 | 551 | 568 | 546 | 568 | 84,000 | 2,840 |
| 1991-09-02 | 531 | 550 | 531 | 546 | 36,000 | 2,730 |
| 1991-08-30 | 522 | 539 | 522 | 531 | 121,000 | 2,655 |
| 1991-08-29 | 521 | 530 | 520 | 529 | 83,000 | 2,645 |
| 1991-08-28 | 515 | 520 | 515 | 518 | 164,000 | 2,590 |
| 1991-08-27 | 534 | 540 | 511 | 535 | 110,000 | 2,675 |
| 1991-08-26 | 550 | 550 | 529 | 544 | 98,000 | 2,720 |
| 1991-08-23 | 586 | 586 | 550 | 553 | 100,000 | 2,765 |
| 1991-08-22 | 571 | 578 | 571 | 576 | 134,000 | 2,880 |
| 1991-08-21 | 525 | 560 | 525 | 531 | 145,000 | 2,655 |
| 1991-08-20 | 520 | 530 | 506 | 510 | 178,000 | 2,550 |
| 1991-08-19 | 561 | 562 | 520 | 520 | 355,000 | 2,600 |
| 1991-08-16 | 561 | 563 | 561 | 561 | 111,000 | 2,805 |
| 1991-08-15 | 561 | 566 | 561 | 561 | 96,000 | 2,805 |
| 1991-08-14 | 570 | 570 | 560 | 566 | 89,000 | 2,830 |
| 1991-08-13 | 560 | 570 | 560 | 560 | 138,000 | 2,800 |
| 1991-08-12 | 570 | 570 | 555 | 560 | 50,000 | 2,800 |
| 1991-08-09 | 590 | 590 | 583 | 585 | 37,000 | 2,925 |
| 1991-08-08 | 585 | 600 | 585 | 594 | 67,000 | 2,970 |
| 1991-08-07 | 593 | 595 | 585 | 595 | 85,000 | 2,975 |
| 1991-08-06 | 595 | 595 | 585 | 585 | 50,000 | 2,925 |
| 1991-08-05 | 610 | 610 | 595 | 595 | 40,000 | 2,975 |
| 1991-08-02 | 616 | 618 | 600 | 600 | 143,000 | 3,000 |
| 1991-08-01 | 624 | 624 | 605 | 615 | 51,000 | 3,075 |
| 1991-07-31 | 610 | 618 | 601 | 615 | 228,000 | 3,075 |
| 1991-07-30 | 593 | 610 | 593 | 600 | 80,000 | 3,000 |
| 1991-07-29 | 597 | 598 | 592 | 595 | 63,000 | 2,975 |
| 1991-07-26 | 592 | 600 | 592 | 598 | 78,000 | 2,990 |
| 1991-07-25 | 594 | 600 | 581 | 592 | 51,000 | 2,960 |
| 1991-07-24 | 588 | 600 | 583 | 600 | 69,000 | 3,000 |
| 1991-07-23 | 590 | 590 | 575 | 578 | 84,000 | 2,890 |
| 1991-07-22 | 590 | 594 | 590 | 590 | 60,000 | 2,950 |
| 1991-07-19 | 600 | 605 | 595 | 595 | 57,000 | 2,975 |
| 1991-07-18 | 600 | 601 | 592 | 596 | 116,000 | 2,980 |
| 1991-07-17 | 605 | 605 | 600 | 600 | 147,000 | 3,000 |
| 1991-07-16 | 602 | 610 | 602 | 605 | 105,000 | 3,025 |
| 1991-07-15 | 600 | 600 | 591 | 600 | 71,000 | 3,000 |
| 1991-07-12 | 591 | 600 | 590 | 590 | 51,000 | 2,950 |
| 1991-07-11 | 600 | 600 | 590 | 590 | 66,000 | 2,950 |
| 1991-07-10 | 590 | 600 | 580 | 600 | 76,000 | 3,000 |
| 1991-07-09 | 561 | 585 | 540 | 585 | 198,000 | 2,925 |
| 1991-07-08 | 572 | 580 | 560 | 560 | 173,000 | 2,800 |
| 1991-07-05 | 590 | 598 | 570 | 570 | 181,000 | 2,850 |
| 1991-07-04 | 590 | 600 | 572 | 590 | 109,000 | 2,950 |
| 1991-07-03 | 612 | 612 | 595 | 595 | 82,000 | 2,975 |
| 1991-07-02 | 639 | 640 | 632 | 632 | 79,000 | 3,160 |
| 1991-07-01 | 636 | 642 | 633 | 642 | 85,000 | 3,210 |
| 1991-06-28 | 600 | 610 | 586 | 586 | 294,000 | 2,930 |
| 1991-06-27 | 621 | 631 | 600 | 600 | 76,000 | 3,000 |
| 1991-06-26 | 623 | 648 | 623 | 625 | 107,000 | 3,125 |
| 1991-06-25 | 625 | 629 | 620 | 629 | 87,000 | 3,145 |
| 1991-06-24 | 649 | 649 | 635 | 635 | 73,000 | 3,175 |
| 1991-06-21 | 645 | 655 | 636 | 655 | 78,000 | 3,275 |
| 1991-06-20 | 635 | 670 | 630 | 635 | 90,000 | 3,175 |
| 1991-06-19 | 646 | 655 | 630 | 640 | 84,000 | 3,200 |
| 1991-06-18 | 662 | 662 | 656 | 656 | 77,000 | 3,280 |
| 1991-06-17 | 662 | 685 | 660 | 675 | 132,000 | 3,375 |
| 1991-06-14 | 655 | 690 | 655 | 680 | 252,000 | 3,400 |
| 1991-06-13 | 658 | 660 | 651 | 653 | 46,000 | 3,265 |
| 1991-06-12 | 675 | 675 | 658 | 658 | 72,000 | 3,290 |
| 1991-06-11 | 658 | 666 | 658 | 663 | 102,000 | 3,315 |
| 1991-06-10 | 652 | 662 | 641 | 658 | 73,000 | 3,290 |
| 1991-06-07 | 670 | 672 | 660 | 662 | 51,000 | 3,310 |
| 1991-06-06 | 680 | 684 | 670 | 670 | 54,000 | 3,350 |
| 1991-06-05 | 684 | 690 | 680 | 680 | 72,000 | 3,400 |
| 1991-06-04 | 686 | 698 | 683 | 684 | 36,000 | 3,420 |
| 1991-06-03 | 682 | 685 | 680 | 683 | 64,000 | 3,415 |
| 1991-05-31 | 690 | 698 | 690 | 698 | 141,000 | 3,490 |
| 1991-05-30 | 675 | 680 | 671 | 680 | 41,000 | 3,400 |
| 1991-05-29 | 680 | 685 | 671 | 682 | 175,000 | 3,410 |
| 1991-05-28 | 673 | 680 | 661 | 680 | 191,000 | 3,400 |
| 1991-05-27 | 676 | 677 | 670 | 675 | 96,000 | 3,375 |
| 1991-05-24 | 680 | 685 | 676 | 676 | 108,000 | 3,380 |
| 1991-05-23 | 683 | 683 | 670 | 676 | 132,000 | 3,380 |
| 1991-05-22 | 685 | 690 | 683 | 683 | 109,000 | 3,415 |
| 1991-05-21 | 668 | 685 | 668 | 685 | 123,000 | 3,425 |
| 1991-05-20 | 685 | 688 | 675 | 675 | 170,000 | 3,375 |
| 1991-05-17 | 682 | 690 | 682 | 688 | 79,000 | 3,440 |
| 1991-05-16 | 695 | 695 | 677 | 681 | 86,000 | 3,405 |
| 1991-05-15 | 703 | 703 | 695 | 700 | 68,000 | 3,500 |
| 1991-05-14 | 701 | 709 | 701 | 705 | 74,000 | 3,525 |
| 1991-05-13 | 705 | 705 | 700 | 701 | 76,000 | 3,505 |
| 1991-05-10 | 705 | 709 | 705 | 705 | 93,000 | 3,525 |
| 1991-05-09 | 700 | 703 | 698 | 703 | 55,000 | 3,515 |
| 1991-05-08 | 697 | 700 | 695 | 700 | 66,000 | 3,500 |
| 1991-05-07 | 698 | 705 | 695 | 701 | 129,000 | 3,505 |
| 1991-05-02 | 705 | 718 | 705 | 707 | 173,000 | 3,535 |
| 1991-05-01 | 692 | 710 | 690 | 705 | 151,000 | 3,525 |
| 1991-04-30 | 715 | 715 | 681 | 689 | 142,000 | 3,445 |
| 1991-04-26 | 720 | 720 | 700 | 705 | 255,000 | 3,525 |
| 1991-04-25 | 720 | 723 | 711 | 711 | 118,000 | 3,555 |
| 1991-04-24 | 705 | 724 | 705 | 724 | 160,000 | 3,620 |
| 1991-04-23 | 705 | 725 | 701 | 715 | 235,000 | 3,575 |
| 1991-04-22 | 711 | 730 | 711 | 711 | 209,000 | 3,555 |
| 1991-04-19 | 737 | 737 | 725 | 725 | 180,000 | 3,625 |
| 1991-04-18 | 735 | 735 | 728 | 728 | 116,000 | 3,640 |
| 1991-04-17 | 739 | 739 | 725 | 739 | 185,000 | 3,695 |
| 1991-04-16 | 723 | 739 | 723 | 729 | 217,000 | 3,645 |
| 1991-04-15 | 732 | 735 | 715 | 716 | 104,000 | 3,580 |
| 1991-04-12 | 737 | 737 | 730 | 733 | 103,000 | 3,665 |
| 1991-04-11 | 732 | 735 | 726 | 735 | 91,000 | 3,675 |
| 1991-04-10 | 735 | 735 | 725 | 730 | 263,000 | 3,650 |
| 1991-04-09 | 741 | 750 | 735 | 735 | 103,000 | 3,675 |
| 1991-04-08 | 750 | 755 | 731 | 741 | 101,000 | 3,705 |
| 1991-04-05 | 739 | 755 | 739 | 754 | 207,000 | 3,770 |
| 1991-04-04 | 727 | 740 | 727 | 735 | 60,000 | 3,675 |
| 1991-04-03 | 731 | 745 | 722 | 722 | 116,000 | 3,610 |
| 1991-04-02 | 720 | 730 | 720 | 730 | 111,000 | 3,650 |
| 1991-04-01 | 705 | 720 | 705 | 720 | 54,000 | 3,600 |
| 1991-03-29 | 739 | 740 | 720 | 725 | 115,000 | 3,625 |
| 1991-03-28 | 720 | 740 | 708 | 739 | 140,000 | 3,695 |
| 1991-03-27 | 727 | 728 | 717 | 720 | 194,000 | 3,600 |
| 1991-03-26 | 735 | 750 | 717 | 717 | 232,000 | 3,585 |
| 1991-03-25 | 738 | 740 | 726 | 726 | 108,000 | 3,630 |
| 1991-03-22 | 720 | 735 | 720 | 728 | 206,000 | 3,640 |
| 1991-03-20 | 732 | 734 | 720 | 728 | 297,000 | 3,640 |
| 1991-03-19 | 758 | 758 | 742 | 743 | 324,000 | 3,715 |
| 1991-03-18 | 768 | 768 | 758 | 759 | 285,000 | 3,795 |
| 1991-03-15 | 750 | 770 | 750 | 760 | 358,000 | 3,800 |
| 1991-03-14 | 770 | 774 | 758 | 758 | 570,000 | 3,790 |
| 1991-03-13 | 770 | 784 | 762 | 775 | 1,268,000 | 3,875 |
| 1991-03-12 | 757 | 768 | 756 | 768 | 710,000 | 3,840 |
| 1991-03-11 | 740 | 760 | 740 | 760 | 372,000 | 3,800 |
| 1991-03-08 | 727 | 740 | 723 | 739 | 372,000 | 3,695 |
| 1991-03-07 | 730 | 740 | 725 | 727 | 193,000 | 3,635 |
| 1991-03-06 | 740 | 748 | 720 | 722 | 292,000 | 3,610 |
| 1991-03-05 | 750 | 762 | 740 | 749 | 253,000 | 3,745 |
| 1991-03-04 | 759 | 764 | 746 | 750 | 282,000 | 3,750 |
| 1991-03-01 | 758 | 765 | 741 | 753 | 938,000 | 3,765 |
| 1991-02-28 | 730 | 760 | 730 | 748 | 1,213,000 | 3,740 |
| 1991-02-27 | 717 | 730 | 715 | 722 | 151,000 | 3,610 |
| 1991-02-26 | 730 | 730 | 715 | 729 | 481,000 | 3,645 |
| 1991-02-25 | 720 | 720 | 695 | 719 | 307,000 | 3,595 |
| 1991-02-22 | 715 | 734 | 710 | 725 | 260,000 | 3,625 |
| 1991-02-21 | 720 | 730 | 719 | 725 | 263,000 | 3,625 |
| 1991-02-20 | 738 | 740 | 710 | 730 | 489,000 | 3,650 |
| 1991-02-19 | 719 | 760 | 712 | 738 | 769,000 | 3,690 |
| 1991-02-18 | 700 | 720 | 695 | 720 | 479,000 | 3,600 |
| 1991-02-15 | 675 | 684 | 670 | 681 | 278,000 | 3,405 |
| 1991-02-14 | 680 | 701 | 665 | 685 | 816,000 | 3,425 |
| 1991-02-13 | 667 | 670 | 650 | 670 | 389,000 | 3,350 |
| 1991-02-12 | 660 | 664 | 653 | 659 | 353,000 | 3,295 |
| 1991-02-08 | 620 | 641 | 616 | 640 | 351,000 | 3,200 |
| 1991-02-07 | 609 | 614 | 605 | 611 | 222,000 | 3,055 |
| 1991-02-06 | 605 | 618 | 581 | 581 | 330,000 | 2,905 |
| 1991-02-05 | 570 | 599 | 568 | 599 | 273,000 | 2,995 |
| 1991-02-04 | 560 | 563 | 555 | 563 | 92,000 | 2,815 |
| 1991-02-01 | 566 | 567 | 555 | 555 | 221,000 | 2,775 |
| 1991-01-31 | 580 | 580 | 566 | 566 | 223,000 | 2,830 |
| 1991-01-30 | 570 | 575 | 560 | 561 | 137,000 | 2,805 |
| 1991-01-29 | 560 | 564 | 559 | 560 | 104,000 | 2,800 |
| 1991-01-28 | 556 | 560 | 555 | 559 | 66,000 | 2,795 |
| 1991-01-25 | 569 | 569 | 554 | 554 | 152,000 | 2,770 |
| 1991-01-24 | 546 | 565 | 538 | 565 | 184,000 | 2,825 |
| 1991-01-23 | 559 | 559 | 535 | 536 | 229,000 | 2,680 |
| 1991-01-22 | 560 | 569 | 560 | 561 | 148,000 | 2,805 |
| 1991-01-21 | 591 | 591 | 570 | 570 | 147,000 | 2,850 |
| 1991-01-18 | 604 | 604 | 580 | 585 | 466,000 | 2,925 |
| 1991-01-17 | 551 | 601 | 540 | 594 | 494,000 | 2,970 |
| 1991-01-16 | 561 | 561 | 551 | 551 | 212,000 | 2,755 |
| 1991-01-14 | 590 | 590 | 580 | 588 | 65,000 | 2,940 |
| 1991-01-11 | 565 | 610 | 565 | 610 | 147,000 | 3,050 |
| 1991-01-10 | 565 | 580 | 565 | 570 | 103,000 | 2,850 |
| 1991-01-09 | 568 | 589 | 565 | 576 | 134,000 | 2,880 |
| 1991-01-08 | 596 | 596 | 568 | 568 | 96,000 | 2,840 |
| 1991-01-07 | 595 | 600 | 590 | 597 | 66,000 | 2,985 |
| 1991-01-04 | 601 | 601 | 593 | 595 | 111,000 | 2,975 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
