5851 リョービ(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	461	461	440	440	106,000	2,200
1992-12-29	448	461	448	461	34,000	2,305
1992-12-28	465	465	455	456	92,000	2,280
1992-12-25	475	475	470	473	322,000	2,365
1992-12-24	470	473	461	471	423,000	2,355
1992-12-22	450	465	446	464	252,000	2,320
1992-12-21	454	455	452	455	129,000	2,275
1992-12-18	445	461	443	455	366,000	2,275
1992-12-17	433	445	433	441	77,000	2,205
1992-12-16	441	445	441	442	96,000	2,210
1992-12-15	432	443	432	441	98,000	2,205
1992-12-14	441	445	437	443	37,000	2,215
1992-12-11	457	457	440	446	285,000	2,230
1992-12-10	452	457	448	457	248,000	2,285
1992-12-09	446	457	445	453	284,000	2,265
1992-12-08	449	449	441	444	327,000	2,220
1992-12-07	430	447	428	440	185,000	2,200
1992-12-04	425	429	418	426	173,000	2,130
1992-12-03	425	434	425	429	112,000	2,145
1992-12-02	424	430	415	425	84,000	2,125
1992-12-01	430	439	425	425	305,000	2,125
1992-11-30	429	430	425	425	68,000	2,125
1992-11-27	415	420	415	420	95,000	2,100
1992-11-26	410	415	406	415	87,000	2,075
1992-11-25	401	406	400	406	58,000	2,030
1992-11-24	400	401	400	401	48,000	2,005
1992-11-20	400	407	400	400	79,000	2,000
1992-11-19	394	394	390	390	80,000	1,950
1992-11-18	376	395	376	393	122,000	1,965
1992-11-17	379	380	376	380	77,000	1,900
1992-11-16	380	380	378	379	47,000	1,895
1992-11-13	381	383	380	380	67,000	1,900
1992-11-12	381	394	376	389	98,000	1,945
1992-11-11	384	395	378	384	206,000	1,920
1992-11-10	383	389	381	384	173,000	1,920
1992-11-09	400	410	395	395	52,000	1,975
1992-11-06	409	410	404	407	51,000	2,035
1992-11-05	410	415	410	414	69,000	2,070
1992-11-04	415	415	401	410	117,000	2,050
1992-11-02	424	424	411	419	48,000	2,095
1992-10-30	437	437	424	428	103,000	2,140
1992-10-29	445	446	436	440	134,000	2,200
1992-10-28	441	447	435	447	110,000	2,235
1992-10-27	438	448	436	444	69,000	2,220
1992-10-26	448	448	437	437	131,000	2,185
1992-10-23	447	455	447	448	338,000	2,240
1992-10-22	435	450	435	442	294,000	2,210
1992-10-21	430	430	425	430	226,000	2,150
1992-10-20	411	428	411	425	60,000	2,125
1992-10-19	429	429	405	405	25,000	2,025
1992-10-16	430	430	425	425	30,000	2,125
1992-10-15	419	425	419	425	32,000	2,125
1992-10-14	420	425	418	418	41,000	2,090
1992-10-13	415	419	410	419	30,000	2,095
1992-10-12	416	420	415	415	82,000	2,075
1992-10-09	420	420	415	415	10,000	2,075
1992-10-08	415	416	410	416	47,000	2,080
1992-10-07	405	415	405	415	41,000	2,075
1992-10-06	404	405	396	400	76,000	2,000
1992-10-05	400	404	396	404	66,000	2,020
1992-10-02	402	405	402	403	63,000	2,015
1992-10-01	420	420	400	400	130,000	2,000
1992-09-30	421	421	412	412	121,000	2,060
1992-09-29	430	430	422	422	41,000	2,110
1992-09-28	436	436	420	422	115,000	2,110
1992-09-25	432	435	432	434	102,000	2,170
1992-09-24	444	444	428	428	232,000	2,140
1992-09-22	448	448	440	444	77,000	2,220
1992-09-21	440	450	440	450	73,000	2,250
1992-09-18	440	450	439	439	121,000	2,195
1992-09-17	435	441	430	433	82,000	2,165
1992-09-16	446	447	423	430	115,000	2,150
1992-09-14	445	463	445	446	149,000	2,230
1992-09-11	452	457	440	440	227,000	2,200
1992-09-10	445	465	440	452	303,000	2,260
1992-09-09	426	440	421	440	172,000	2,200
1992-09-08	425	429	420	421	67,000	2,105
1992-09-07	435	440	425	425	135,000	2,125
1992-09-04	430	440	428	432	89,000	2,160
1992-09-03	424	426	420	426	78,000	2,130
1992-09-02	433	433	420	420	71,000	2,100
1992-09-01	437	442	421	433	208,000	2,165
1992-08-31	423	435	422	432	144,000	2,160
1992-08-28	420	435	417	422	295,000	2,110
1992-08-27	396	420	389	420	330,000	2,100
1992-08-26	414	414	392	392	64,000	1,960
1992-08-25	415	415	401	414	150,000	2,070
1992-08-24	393	415	388	410	208,000	2,050
1992-08-21	364	393	364	384	274,000	1,920
1992-08-20	339	364	339	354	227,000	1,770
1992-08-19	325	335	325	335	164,000	1,675
1992-08-18	325	329	325	325	208,000	1,625
1992-08-17	320	327	320	325	104,000	1,625
1992-08-14	317	327	317	320	79,000	1,600
1992-08-13	320	320	309	311	90,000	1,555
1992-08-12	328	338	313	315	81,000	1,575
1992-08-11	337	345	330	330	51,000	1,650
1992-08-10	348	348	342	342	50,000	1,710
1992-08-07	380	380	360	365	71,000	1,825
1992-08-06	380	385	380	384	45,000	1,920
1992-08-05	396	396	380	380	93,000	1,900
1992-08-04	390	395	390	392	22,000	1,960
1992-08-03	409	409	392	392	57,000	1,960
1992-07-31	382	400	382	400	94,000	2,000
1992-07-30	385	385	380	382	104,000	1,910
1992-07-29	410	412	390	390	94,000	1,950
1992-07-28	414	415	412	412	52,000	2,060
1992-07-27	426	429	415	420	56,000	2,100
1992-07-24	415	415	405	405	68,000	2,025
1992-07-23	430	435	420	435	66,000	2,175
1992-07-22	433	438	430	438	66,000	2,190
1992-07-21	435	436	431	432	17,000	2,160
1992-07-20	446	446	435	436	56,000	2,180
1992-07-17	451	451	450	451	30,000	2,255
1992-07-16	456	457	456	457	2,000	2,285
1992-07-15	460	460	452	460	53,000	2,300
1992-07-14	451	460	451	454	30,000	2,270
1992-07-13	457	459	450	451	79,000	2,255
1992-07-10	455	460	445	457	62,000	2,285
1992-07-09	460	460	450	455	20,000	2,275
1992-07-08	441	450	440	442	79,000	2,210
1992-07-07	447	455	442	450	133,000	2,250
1992-07-06	484	484	466	466	12,000	2,330
1992-07-03	466	480	455	480	66,000	2,400
1992-07-02	442	465	442	465	185,000	2,325
1992-07-01	435	445	435	440	42,000	2,200
1992-06-30	439	441	435	439	54,000	2,195
1992-06-29	440	440	430	440	32,000	2,200
1992-06-26	449	455	445	445	87,000	2,225
1992-06-25	450	451	445	450	45,000	2,250
1992-06-24	470	472	450	450	97,000	2,250
1992-06-23	465	470	462	470	118,000	2,350
1992-06-22	475	475	460	470	63,000	2,350
1992-06-19	490	490	476	476	65,000	2,380
1992-06-18	486	490	483	483	73,000	2,415
1992-06-17	495	495	491	491	62,000	2,455
1992-06-16	492	497	492	492	68,000	2,460
1992-06-15	520	520	499	499	59,000	2,495
1992-06-12	505	510	503	510	111,000	2,550
1992-06-11	505	515	505	505	69,000	2,525
1992-06-10	513	515	505	505	72,000	2,525
1992-06-09	508	508	499	503	68,000	2,515
1992-06-08	511	516	506	507	60,000	2,535
1992-06-05	520	520	510	511	30,000	2,555
1992-06-04	513	517	513	513	34,000	2,565
1992-06-03	513	516	513	513	31,000	2,565
1992-06-02	513	515	511	513	38,000	2,565
1992-06-01	520	520	513	513	54,000	2,565
1992-05-29	518	520	511	513	98,000	2,565
1992-05-28	507	510	507	508	51,000	2,540
1992-05-27	525	525	510	510	28,000	2,550
1992-05-26	525	530	518	520	113,000	2,600
1992-05-25	528	534	525	532	189,000	2,660
1992-05-22	539	539	535	537	76,000	2,685
1992-05-21	530	548	530	539	372,000	2,695
1992-05-20	567	570	540	540	136,000	2,700
1992-05-19	559	564	542	555	114,000	2,775
1992-05-18	541	545	530	539	98,000	2,695
1992-05-15	555	565	539	539	194,000	2,695
1992-05-14	576	577	574	575	399,000	2,875
1992-05-13	573	574	562	574	338,000	2,870
1992-05-12	575	589	569	575	735,000	2,875
1992-05-11	570	584	570	575	533,000	2,875
1992-05-08	567	580	560	577	842,000	2,885
1992-05-07	527	565	527	560	790,000	2,800
1992-05-06	520	528	515	520	208,000	2,600
1992-05-01	521	525	520	521	147,000	2,605
1992-04-30	531	537	509	527	302,000	2,635
1992-04-28	536	540	531	533	446,000	2,665
1992-04-27	525	544	525	544	315,000	2,720
1992-04-24	528	540	515	515	578,000	2,575
1992-04-23	498	520	498	520	273,000	2,600
1992-04-22	508	515	495	509	188,000	2,545
1992-04-21	498	515	498	513	190,000	2,565
1992-04-20	525	525	505	508	195,000	2,540
1992-04-17	510	536	510	529	781,000	2,645
1992-04-16	480	511	480	500	236,000	2,500
1992-04-15	463	471	463	467	137,000	2,335
1992-04-14	457	460	450	458	149,000	2,290
1992-04-13	470	475	466	466	91,000	2,330
1992-04-10	440	475	440	470	163,000	2,350
1992-04-09	435	451	435	440	187,000	2,200
1992-04-08	463	463	450	450	86,000	2,250
1992-04-07	482	485	480	485	135,000	2,425
1992-04-06	470	488	470	482	138,000	2,410
1992-04-03	480	480	463	467	283,000	2,335
1992-04-02	475	480	464	480	129,000	2,400
1992-04-01	505	505	480	480	227,000	2,400
1992-03-31	502	509	502	509	164,000	2,545
1992-03-30	515	515	500	500	46,000	2,500
1992-03-27	515	519	505	505	166,000	2,525
1992-03-26	510	510	508	509	83,000	2,545
1992-03-25	495	502	490	502	132,000	2,510
1992-03-24	487	495	480	495	183,000	2,475
1992-03-23	486	490	485	487	94,000	2,435
1992-03-19	475	495	471	472	399,000	2,360
1992-03-18	510	510	465	469	343,000	2,345
1992-03-17	510	520	510	510	84,000	2,550
1992-03-16	515	520	515	520	35,000	2,600
1992-03-13	512	530	512	520	131,000	2,600
1992-03-12	525	525	510	520	91,000	2,600
1992-03-11	516	530	516	525	129,000	2,625
1992-03-10	520	530	519	522	61,000	2,610
1992-03-09	545	545	516	519	78,000	2,595
1992-03-06	540	550	540	542	93,000	2,710
1992-03-05	560	560	545	550	104,000	2,750
1992-03-04	581	584	571	571	70,000	2,855
1992-03-03	585	585	573	575	212,000	2,875
1992-03-02	572	589	572	585	27,000	2,925
1992-02-28	580	580	570	580	117,000	2,900
1992-02-27	584	584	573	573	89,000	2,865
1992-02-26	571	585	571	579	89,000	2,895
1992-02-25	570	570	561	569	80,000	2,845
1992-02-24	580	590	580	580	114,000	2,900
1992-02-21	580	598	576	596	192,000	2,980
1992-02-20	560	575	555	575	464,000	2,875
1992-02-19	551	559	550	559	351,000	2,795
1992-02-18	563	568	552	552	148,000	2,760
1992-02-17	570	573	569	573	187,000	2,865
1992-02-14	596	598	585	590	333,000	2,950
1992-02-13	575	597	575	591	136,000	2,955
1992-02-12	586	586	576	576	66,000	2,880
1992-02-10	590	595	590	595	106,000	2,975
1992-02-07	599	599	595	598	133,000	2,990
1992-02-06	604	604	596	600	100,000	3,000
1992-02-05	595	602	595	595	220,000	2,975
1992-02-04	607	607	596	596	198,000	2,980
1992-02-03	599	610	593	607	374,000	3,035
1992-01-31	582	609	582	591	402,000	2,955
1992-01-30	575	576	570	572	228,000	2,860
1992-01-29	558	570	556	561	298,000	2,805
1992-01-28	540	550	540	548	194,000	2,740
1992-01-27	537	543	530	540	84,000	2,700
1992-01-24	555	559	548	557	222,000	2,785
1992-01-23	550	560	546	555	185,000	2,775
1992-01-22	525	540	520	540	122,000	2,700
1992-01-21	525	535	518	535	168,000	2,675
1992-01-20	527	527	520	525	153,000	2,625
1992-01-17	510	520	510	519	182,000	2,595
1992-01-16	510	519	510	512	92,000	2,560
1992-01-14	510	520	510	510	76,000	2,550
1992-01-13	513	516	511	512	73,000	2,560
1992-01-10	518	536	518	520	61,000	2,600
1992-01-09	522	532	522	527	48,000	2,635
1992-01-08	530	550	529	542	53,000	2,710
1992-01-07	560	560	530	530	39,000	2,650
1992-01-06	550	550	545	550	31,000	2,750

分割・併合履歴： [2017-09-27]1株→0.2株