5851 リョービ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 455 | 455 | 450 | 455 | 39,000 | 2,275 |
| 1993-12-29 | 447 | 455 | 445 | 455 | 98,000 | 2,275 |
| 1993-12-28 | 440 | 442 | 440 | 442 | 76,000 | 2,210 |
| 1993-12-27 | 445 | 445 | 441 | 441 | 130,000 | 2,205 |
| 1993-12-24 | 451 | 451 | 445 | 445 | 126,000 | 2,225 |
| 1993-12-22 | 447 | 450 | 446 | 446 | 65,000 | 2,230 |
| 1993-12-21 | 450 | 455 | 440 | 446 | 128,000 | 2,230 |
| 1993-12-20 | 477 | 477 | 440 | 440 | 116,000 | 2,200 |
| 1993-12-17 | 472 | 472 | 464 | 472 | 153,000 | 2,360 |
| 1993-12-16 | 457 | 470 | 457 | 469 | 115,000 | 2,345 |
| 1993-12-15 | 452 | 462 | 452 | 462 | 105,000 | 2,310 |
| 1993-12-14 | 460 | 465 | 456 | 456 | 108,000 | 2,280 |
| 1993-12-13 | 470 | 470 | 455 | 460 | 67,000 | 2,300 |
| 1993-12-10 | 459 | 474 | 448 | 470 | 300,000 | 2,350 |
| 1993-12-09 | 460 | 460 | 458 | 459 | 70,000 | 2,295 |
| 1993-12-08 | 457 | 457 | 440 | 450 | 55,000 | 2,250 |
| 1993-12-07 | 451 | 460 | 451 | 451 | 87,000 | 2,255 |
| 1993-12-06 | 451 | 455 | 451 | 451 | 76,000 | 2,255 |
| 1993-12-03 | 480 | 483 | 469 | 475 | 101,000 | 2,375 |
| 1993-12-02 | 475 | 490 | 463 | 484 | 213,000 | 2,420 |
| 1993-12-01 | 461 | 475 | 461 | 470 | 86,000 | 2,350 |
| 1993-11-30 | 445 | 450 | 435 | 450 | 125,000 | 2,250 |
| 1993-11-29 | 455 | 455 | 445 | 450 | 118,000 | 2,250 |
| 1993-11-26 | 485 | 485 | 470 | 470 | 134,000 | 2,350 |
| 1993-11-25 | 472 | 490 | 470 | 480 | 151,000 | 2,400 |
| 1993-11-24 | 485 | 492 | 475 | 476 | 229,000 | 2,380 |
| 1993-11-22 | 520 | 520 | 485 | 485 | 227,000 | 2,425 |
| 1993-11-19 | 515 | 515 | 510 | 511 | 175,000 | 2,555 |
| 1993-11-18 | 510 | 510 | 510 | 510 | 125,000 | 2,550 |
| 1993-11-17 | 510 | 510 | 497 | 497 | 62,000 | 2,485 |
| 1993-11-16 | 505 | 515 | 503 | 510 | 110,000 | 2,550 |
| 1993-11-15 | 510 | 510 | 505 | 505 | 82,000 | 2,525 |
| 1993-11-12 | 514 | 514 | 507 | 510 | 49,000 | 2,550 |
| 1993-11-11 | 507 | 518 | 507 | 507 | 64,000 | 2,535 |
| 1993-11-10 | 516 | 519 | 506 | 506 | 161,000 | 2,530 |
| 1993-11-09 | 531 | 531 | 516 | 516 | 269,000 | 2,580 |
| 1993-11-08 | 514 | 527 | 514 | 525 | 57,000 | 2,625 |
| 1993-11-05 | 540 | 545 | 510 | 513 | 101,000 | 2,565 |
| 1993-11-04 | 560 | 565 | 550 | 550 | 190,000 | 2,750 |
| 1993-11-02 | 550 | 560 | 550 | 550 | 101,000 | 2,750 |
| 1993-11-01 | 552 | 552 | 544 | 550 | 146,000 | 2,750 |
| 1993-10-29 | 550 | 560 | 545 | 550 | 133,000 | 2,750 |
| 1993-10-28 | 550 | 550 | 540 | 540 | 132,000 | 2,700 |
| 1993-10-27 | 541 | 559 | 541 | 550 | 101,000 | 2,750 |
| 1993-10-26 | 574 | 574 | 541 | 541 | 110,000 | 2,705 |
| 1993-10-25 | 576 | 576 | 569 | 575 | 151,000 | 2,875 |
| 1993-10-22 | 581 | 582 | 570 | 576 | 77,000 | 2,880 |
| 1993-10-21 | 595 | 595 | 582 | 582 | 52,000 | 2,910 |
| 1993-10-20 | 581 | 600 | 581 | 600 | 142,000 | 3,000 |
| 1993-10-19 | 585 | 585 | 580 | 580 | 144,000 | 2,900 |
| 1993-10-18 | 581 | 585 | 580 | 585 | 119,000 | 2,925 |
| 1993-10-15 | 592 | 595 | 585 | 592 | 369,000 | 2,960 |
| 1993-10-14 | 587 | 592 | 585 | 592 | 74,000 | 2,960 |
| 1993-10-13 | 614 | 614 | 584 | 584 | 166,000 | 2,920 |
| 1993-10-12 | 626 | 628 | 624 | 624 | 63,000 | 3,120 |
| 1993-10-08 | 635 | 635 | 623 | 623 | 153,000 | 3,115 |
| 1993-10-07 | 625 | 630 | 624 | 625 | 155,000 | 3,125 |
| 1993-10-06 | 624 | 625 | 621 | 622 | 143,000 | 3,110 |
| 1993-10-05 | 622 | 625 | 620 | 622 | 215,000 | 3,110 |
| 1993-10-04 | 620 | 620 | 613 | 620 | 34,000 | 3,100 |
| 1993-10-01 | 614 | 620 | 610 | 620 | 138,000 | 3,100 |
| 1993-09-30 | 615 | 615 | 602 | 602 | 71,000 | 3,010 |
| 1993-09-29 | 600 | 615 | 600 | 612 | 69,000 | 3,060 |
| 1993-09-28 | 630 | 635 | 615 | 615 | 52,000 | 3,075 |
| 1993-09-27 | 625 | 631 | 620 | 626 | 95,000 | 3,130 |
| 1993-09-24 | 632 | 640 | 626 | 639 | 85,000 | 3,195 |
| 1993-09-22 | 636 | 637 | 626 | 627 | 182,000 | 3,135 |
| 1993-09-21 | 630 | 640 | 630 | 637 | 258,000 | 3,185 |
| 1993-09-20 | 640 | 640 | 630 | 630 | 66,000 | 3,150 |
| 1993-09-17 | 636 | 650 | 633 | 633 | 146,000 | 3,165 |
| 1993-09-16 | 646 | 646 | 633 | 635 | 217,000 | 3,175 |
| 1993-09-14 | 644 | 648 | 633 | 636 | 91,000 | 3,180 |
| 1993-09-13 | 641 | 644 | 635 | 643 | 156,000 | 3,215 |
| 1993-09-10 | 638 | 644 | 632 | 641 | 322,000 | 3,205 |
| 1993-09-09 | 644 | 649 | 632 | 645 | 158,000 | 3,225 |
| 1993-09-08 | 645 | 649 | 638 | 639 | 151,000 | 3,195 |
| 1993-09-07 | 652 | 652 | 641 | 649 | 103,000 | 3,245 |
| 1993-09-06 | 652 | 652 | 641 | 642 | 237,000 | 3,210 |
| 1993-09-03 | 624 | 672 | 624 | 672 | 705,000 | 3,360 |
| 1993-09-02 | 640 | 640 | 627 | 630 | 158,000 | 3,150 |
| 1993-09-01 | 625 | 650 | 624 | 635 | 254,000 | 3,175 |
| 1993-08-31 | 630 | 634 | 630 | 632 | 105,000 | 3,160 |
| 1993-08-30 | 630 | 630 | 623 | 630 | 77,000 | 3,150 |
| 1993-08-27 | 618 | 630 | 618 | 624 | 141,000 | 3,120 |
| 1993-08-26 | 602 | 610 | 601 | 610 | 94,000 | 3,050 |
| 1993-08-25 | 607 | 609 | 605 | 605 | 132,000 | 3,025 |
| 1993-08-24 | 607 | 613 | 607 | 607 | 72,000 | 3,035 |
| 1993-08-23 | 607 | 616 | 607 | 607 | 105,000 | 3,035 |
| 1993-08-20 | 615 | 617 | 605 | 607 | 144,000 | 3,035 |
| 1993-08-19 | 617 | 617 | 610 | 612 | 82,000 | 3,060 |
| 1993-08-18 | 607 | 607 | 602 | 607 | 48,000 | 3,035 |
| 1993-08-17 | 607 | 607 | 601 | 601 | 99,000 | 3,005 |
| 1993-08-16 | 607 | 609 | 603 | 604 | 90,000 | 3,020 |
| 1993-08-13 | 610 | 610 | 603 | 607 | 94,000 | 3,035 |
| 1993-08-12 | 604 | 609 | 603 | 607 | 226,000 | 3,035 |
| 1993-08-11 | 599 | 604 | 599 | 604 | 254,000 | 3,020 |
| 1993-08-10 | 602 | 604 | 595 | 595 | 112,000 | 2,975 |
| 1993-08-09 | 604 | 605 | 598 | 600 | 87,000 | 3,000 |
| 1993-08-06 | 604 | 604 | 600 | 604 | 47,000 | 3,020 |
| 1993-08-05 | 610 | 610 | 595 | 598 | 183,000 | 2,990 |
| 1993-08-04 | 606 | 611 | 606 | 610 | 158,000 | 3,050 |
| 1993-08-03 | 608 | 612 | 606 | 612 | 145,000 | 3,060 |
| 1993-08-02 | 611 | 611 | 605 | 605 | 128,000 | 3,025 |
| 1993-07-30 | 610 | 613 | 605 | 605 | 137,000 | 3,025 |
| 1993-07-29 | 600 | 615 | 590 | 614 | 153,000 | 3,070 |
| 1993-07-28 | 596 | 603 | 590 | 590 | 158,000 | 2,950 |
| 1993-07-27 | 586 | 596 | 586 | 595 | 83,000 | 2,975 |
| 1993-07-26 | 589 | 589 | 586 | 586 | 50,000 | 2,930 |
| 1993-07-23 | 593 | 594 | 589 | 589 | 161,000 | 2,945 |
| 1993-07-22 | 587 | 600 | 586 | 594 | 475,000 | 2,970 |
| 1993-07-21 | 600 | 605 | 600 | 600 | 360,000 | 3,000 |
| 1993-07-20 | 626 | 626 | 616 | 620 | 111,000 | 3,100 |
| 1993-07-19 | 615 | 628 | 614 | 616 | 115,000 | 3,080 |
| 1993-07-16 | 620 | 625 | 619 | 625 | 83,000 | 3,125 |
| 1993-07-15 | 618 | 623 | 616 | 623 | 170,000 | 3,115 |
| 1993-07-14 | 634 | 634 | 618 | 618 | 196,000 | 3,090 |
| 1993-07-13 | 623 | 633 | 622 | 629 | 75,000 | 3,145 |
| 1993-07-12 | 629 | 629 | 617 | 617 | 44,000 | 3,085 |
| 1993-07-09 | 618 | 619 | 610 | 619 | 115,000 | 3,095 |
| 1993-07-08 | 623 | 623 | 615 | 619 | 132,000 | 3,095 |
| 1993-07-07 | 619 | 619 | 615 | 615 | 266,000 | 3,075 |
| 1993-07-06 | 615 | 625 | 615 | 624 | 95,000 | 3,120 |
| 1993-07-05 | 623 | 623 | 615 | 615 | 109,000 | 3,075 |
| 1993-07-02 | 610 | 625 | 610 | 625 | 147,000 | 3,125 |
| 1993-07-01 | 604 | 610 | 600 | 605 | 119,000 | 3,025 |
| 1993-06-30 | 605 | 609 | 595 | 609 | 92,000 | 3,045 |
| 1993-06-29 | 608 | 616 | 605 | 605 | 193,000 | 3,025 |
| 1993-06-28 | 609 | 619 | 609 | 615 | 67,000 | 3,075 |
| 1993-06-25 | 623 | 623 | 610 | 613 | 92,000 | 3,065 |
| 1993-06-24 | 608 | 615 | 608 | 612 | 125,000 | 3,060 |
| 1993-06-23 | 600 | 612 | 600 | 608 | 174,000 | 3,040 |
| 1993-06-22 | 581 | 600 | 581 | 590 | 286,000 | 2,950 |
| 1993-06-21 | 636 | 636 | 585 | 586 | 380,000 | 2,930 |
| 1993-06-18 | 635 | 638 | 625 | 630 | 149,000 | 3,150 |
| 1993-06-17 | 630 | 630 | 618 | 630 | 159,000 | 3,150 |
| 1993-06-16 | 636 | 639 | 620 | 620 | 379,000 | 3,100 |
| 1993-06-15 | 650 | 655 | 626 | 631 | 271,000 | 3,155 |
| 1993-06-14 | 668 | 668 | 656 | 660 | 104,000 | 3,300 |
| 1993-06-11 | 665 | 678 | 655 | 658 | 314,000 | 3,290 |
| 1993-06-10 | 670 | 670 | 646 | 655 | 99,000 | 3,275 |
| 1993-06-08 | 670 | 670 | 660 | 670 | 165,000 | 3,350 |
| 1993-06-07 | 671 | 683 | 670 | 673 | 206,000 | 3,365 |
| 1993-06-04 | 677 | 685 | 670 | 671 | 382,000 | 3,355 |
| 1993-06-03 | 666 | 690 | 666 | 687 | 973,000 | 3,435 |
| 1993-06-02 | 667 | 676 | 662 | 665 | 424,000 | 3,325 |
| 1993-06-01 | 665 | 665 | 653 | 662 | 115,000 | 3,310 |
| 1993-05-31 | 667 | 669 | 657 | 662 | 240,000 | 3,310 |
| 1993-05-28 | 665 | 669 | 662 | 667 | 269,000 | 3,335 |
| 1993-05-27 | 675 | 675 | 660 | 662 | 206,000 | 3,310 |
| 1993-05-26 | 665 | 669 | 658 | 665 | 400,000 | 3,325 |
| 1993-05-25 | 665 | 687 | 665 | 672 | 2,054,000 | 3,360 |
| 1993-05-24 | 644 | 663 | 641 | 660 | 1,287,000 | 3,300 |
| 1993-05-21 | 642 | 644 | 631 | 644 | 572,000 | 3,220 |
| 1993-05-20 | 643 | 653 | 640 | 645 | 1,281,000 | 3,225 |
| 1993-05-19 | 616 | 654 | 610 | 650 | 2,577,000 | 3,250 |
| 1993-05-18 | 628 | 639 | 610 | 630 | 1,080,000 | 3,150 |
| 1993-05-17 | 615 | 627 | 611 | 620 | 384,000 | 3,100 |
| 1993-05-14 | 600 | 605 | 595 | 605 | 317,000 | 3,025 |
| 1993-05-13 | 604 | 605 | 600 | 600 | 270,000 | 3,000 |
| 1993-05-12 | 620 | 622 | 605 | 609 | 149,000 | 3,045 |
| 1993-05-11 | 627 | 627 | 615 | 619 | 307,000 | 3,095 |
| 1993-05-10 | 600 | 625 | 600 | 625 | 226,000 | 3,125 |
| 1993-05-07 | 601 | 611 | 592 | 610 | 165,000 | 3,050 |
| 1993-05-06 | 614 | 624 | 610 | 611 | 263,000 | 3,055 |
| 1993-04-30 | 605 | 628 | 605 | 624 | 662,000 | 3,120 |
| 1993-04-28 | 598 | 615 | 589 | 615 | 550,000 | 3,075 |
| 1993-04-27 | 585 | 598 | 580 | 598 | 192,000 | 2,990 |
| 1993-04-26 | 580 | 590 | 580 | 590 | 57,000 | 2,950 |
| 1993-04-23 | 591 | 591 | 580 | 580 | 146,000 | 2,900 |
| 1993-04-22 | 571 | 587 | 560 | 586 | 226,000 | 2,930 |
| 1993-04-21 | 580 | 589 | 572 | 577 | 149,000 | 2,885 |
| 1993-04-20 | 600 | 610 | 590 | 590 | 210,000 | 2,950 |
| 1993-04-19 | 592 | 600 | 586 | 600 | 351,000 | 3,000 |
| 1993-04-16 | 621 | 630 | 600 | 601 | 355,000 | 3,005 |
| 1993-04-15 | 620 | 620 | 595 | 619 | 322,000 | 3,095 |
| 1993-04-14 | 628 | 635 | 620 | 620 | 382,000 | 3,100 |
| 1993-04-13 | 620 | 629 | 616 | 628 | 372,000 | 3,140 |
| 1993-04-12 | 637 | 637 | 611 | 620 | 284,000 | 3,100 |
| 1993-04-09 | 630 | 645 | 615 | 639 | 1,537,000 | 3,195 |
| 1993-04-08 | 610 | 630 | 601 | 630 | 1,473,000 | 3,150 |
| 1993-04-07 | 590 | 625 | 590 | 602 | 993,000 | 3,010 |
| 1993-04-06 | 586 | 599 | 571 | 594 | 355,000 | 2,970 |
| 1993-04-05 | 590 | 610 | 581 | 586 | 820,000 | 2,930 |
| 1993-04-02 | 550 | 600 | 550 | 600 | 1,278,000 | 3,000 |
| 1993-04-01 | 548 | 568 | 548 | 550 | 490,000 | 2,750 |
| 1993-03-31 | 575 | 575 | 555 | 558 | 402,000 | 2,790 |
| 1993-03-30 | 565 | 571 | 550 | 570 | 349,000 | 2,850 |
| 1993-03-29 | 576 | 579 | 566 | 570 | 366,000 | 2,850 |
| 1993-03-26 | 583 | 583 | 564 | 566 | 922,000 | 2,830 |
| 1993-03-25 | 560 | 580 | 550 | 577 | 913,000 | 2,885 |
| 1993-03-24 | 542 | 556 | 539 | 550 | 405,000 | 2,750 |
| 1993-03-23 | 552 | 553 | 543 | 543 | 371,000 | 2,715 |
| 1993-03-22 | 551 | 558 | 544 | 558 | 274,000 | 2,790 |
| 1993-03-19 | 564 | 564 | 554 | 554 | 513,000 | 2,770 |
| 1993-03-18 | 558 | 573 | 551 | 554 | 901,000 | 2,770 |
| 1993-03-17 | 560 | 563 | 546 | 558 | 1,056,000 | 2,790 |
| 1993-03-16 | 542 | 565 | 539 | 565 | 985,000 | 2,825 |
| 1993-03-15 | 540 | 543 | 531 | 540 | 292,000 | 2,700 |
| 1993-03-12 | 533 | 544 | 525 | 544 | 1,100,000 | 2,720 |
| 1993-03-11 | 499 | 532 | 498 | 527 | 1,952,000 | 2,635 |
| 1993-03-10 | 485 | 500 | 485 | 494 | 391,000 | 2,470 |
| 1993-03-09 | 485 | 500 | 480 | 480 | 241,000 | 2,400 |
| 1993-03-08 | 466 | 494 | 465 | 480 | 213,000 | 2,400 |
| 1993-03-05 | 475 | 480 | 471 | 471 | 76,000 | 2,355 |
| 1993-03-04 | 490 | 492 | 480 | 480 | 66,000 | 2,400 |
| 1993-03-03 | 475 | 495 | 470 | 490 | 142,000 | 2,450 |
| 1993-03-02 | 474 | 484 | 468 | 480 | 48,000 | 2,400 |
| 1993-03-01 | 475 | 480 | 461 | 470 | 99,000 | 2,350 |
| 1993-02-26 | 476 | 485 | 476 | 484 | 122,000 | 2,420 |
| 1993-02-25 | 496 | 500 | 485 | 485 | 261,000 | 2,425 |
| 1993-02-24 | 485 | 496 | 485 | 496 | 123,000 | 2,480 |
| 1993-02-23 | 483 | 490 | 483 | 485 | 185,000 | 2,425 |
| 1993-02-22 | 492 | 498 | 492 | 496 | 175,000 | 2,480 |
| 1993-02-19 | 510 | 514 | 500 | 502 | 527,000 | 2,510 |
| 1993-02-18 | 485 | 519 | 485 | 510 | 1,720,000 | 2,550 |
| 1993-02-17 | 475 | 490 | 471 | 485 | 286,000 | 2,425 |
| 1993-02-16 | 478 | 481 | 475 | 475 | 250,000 | 2,375 |
| 1993-02-15 | 477 | 483 | 475 | 483 | 276,000 | 2,415 |
| 1993-02-12 | 482 | 483 | 475 | 475 | 111,000 | 2,375 |
| 1993-02-10 | 480 | 485 | 477 | 483 | 260,000 | 2,415 |
| 1993-02-09 | 491 | 491 | 476 | 480 | 351,000 | 2,400 |
| 1993-02-08 | 471 | 494 | 471 | 494 | 653,000 | 2,470 |
| 1993-02-05 | 457 | 471 | 457 | 466 | 193,000 | 2,330 |
| 1993-02-04 | 459 | 462 | 457 | 457 | 201,000 | 2,285 |
| 1993-02-03 | 456 | 464 | 456 | 464 | 216,000 | 2,320 |
| 1993-02-02 | 450 | 456 | 450 | 456 | 189,000 | 2,280 |
| 1993-02-01 | 446 | 453 | 445 | 453 | 94,000 | 2,265 |
| 1993-01-29 | 465 | 465 | 445 | 445 | 423,000 | 2,225 |
| 1993-01-28 | 456 | 468 | 455 | 467 | 585,000 | 2,335 |
| 1993-01-27 | 444 | 454 | 444 | 454 | 400,000 | 2,270 |
| 1993-01-26 | 439 | 445 | 435 | 444 | 285,000 | 2,220 |
| 1993-01-25 | 430 | 435 | 430 | 435 | 51,000 | 2,175 |
| 1993-01-22 | 425 | 430 | 425 | 430 | 48,000 | 2,150 |
| 1993-01-21 | 423 | 428 | 422 | 428 | 83,000 | 2,140 |
| 1993-01-20 | 430 | 435 | 422 | 423 | 229,000 | 2,115 |
| 1993-01-19 | 428 | 430 | 422 | 425 | 134,000 | 2,125 |
| 1993-01-18 | 426 | 430 | 425 | 430 | 53,000 | 2,150 |
| 1993-01-14 | 429 | 435 | 429 | 430 | 47,000 | 2,150 |
| 1993-01-13 | 428 | 433 | 428 | 429 | 78,000 | 2,145 |
| 1993-01-12 | 430 | 433 | 428 | 430 | 251,000 | 2,150 |
| 1993-01-11 | 440 | 440 | 430 | 430 | 39,000 | 2,150 |
| 1993-01-08 | 440 | 440 | 435 | 440 | 45,000 | 2,200 |
| 1993-01-07 | 435 | 445 | 435 | 440 | 70,000 | 2,200 |
| 1993-01-06 | 440 | 445 | 440 | 440 | 122,000 | 2,200 |
| 1993-01-05 | 450 | 450 | 440 | 440 | 29,000 | 2,200 |
| 1993-01-04 | 450 | 455 | 450 | 455 | 14,000 | 2,275 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
