5851 リョービ(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 600 | 610 | 595 | 595 | 48,000 | 2,975 |
| 1994-12-29 | 590 | 592 | 585 | 585 | 45,000 | 2,925 |
| 1994-12-28 | 600 | 600 | 595 | 597 | 74,000 | 2,985 |
| 1994-12-27 | 599 | 600 | 595 | 600 | 75,000 | 3,000 |
| 1994-12-26 | 595 | 600 | 593 | 600 | 72,000 | 3,000 |
| 1994-12-22 | 595 | 596 | 585 | 595 | 73,000 | 2,975 |
| 1994-12-21 | 582 | 585 | 582 | 585 | 64,000 | 2,925 |
| 1994-12-20 | 590 | 590 | 580 | 584 | 72,000 | 2,920 |
| 1994-12-19 | 580 | 590 | 579 | 580 | 57,000 | 2,900 |
| 1994-12-16 | 580 | 590 | 580 | 590 | 76,000 | 2,950 |
| 1994-12-15 | 584 | 598 | 584 | 598 | 48,000 | 2,990 |
| 1994-12-14 | 580 | 585 | 579 | 585 | 84,000 | 2,925 |
| 1994-12-13 | 579 | 585 | 579 | 582 | 101,000 | 2,910 |
| 1994-12-12 | 577 | 585 | 577 | 583 | 28,000 | 2,915 |
| 1994-12-09 | 575 | 577 | 573 | 576 | 104,000 | 2,880 |
| 1994-12-08 | 585 | 585 | 585 | 585 | 52,000 | 2,925 |
| 1994-12-07 | 587 | 595 | 585 | 585 | 53,000 | 2,925 |
| 1994-12-06 | 586 | 590 | 586 | 588 | 56,000 | 2,940 |
| 1994-12-05 | 580 | 590 | 580 | 590 | 27,000 | 2,950 |
| 1994-12-02 | 580 | 585 | 580 | 585 | 50,000 | 2,925 |
| 1994-12-01 | 580 | 585 | 578 | 585 | 46,000 | 2,925 |
| 1994-11-30 | 571 | 583 | 571 | 577 | 61,000 | 2,885 |
| 1994-11-29 | 572 | 575 | 571 | 571 | 77,000 | 2,855 |
| 1994-11-28 | 580 | 580 | 571 | 571 | 34,000 | 2,855 |
| 1994-11-25 | 580 | 580 | 579 | 580 | 69,000 | 2,900 |
| 1994-11-24 | 577 | 582 | 577 | 580 | 133,000 | 2,900 |
| 1994-11-22 | 582 | 586 | 581 | 586 | 313,000 | 2,930 |
| 1994-11-21 | 581 | 581 | 577 | 581 | 70,000 | 2,905 |
| 1994-11-18 | 608 | 608 | 591 | 591 | 77,000 | 2,955 |
| 1994-11-17 | 591 | 600 | 591 | 598 | 265,000 | 2,990 |
| 1994-11-16 | 577 | 590 | 577 | 587 | 147,000 | 2,935 |
| 1994-11-15 | 579 | 585 | 566 | 577 | 78,000 | 2,885 |
| 1994-11-14 | 578 | 580 | 568 | 578 | 98,000 | 2,890 |
| 1994-11-11 | 585 | 595 | 580 | 588 | 155,000 | 2,940 |
| 1994-11-10 | 610 | 615 | 601 | 615 | 162,000 | 3,075 |
| 1994-11-09 | 615 | 615 | 609 | 610 | 256,000 | 3,050 |
| 1994-11-08 | 620 | 627 | 618 | 620 | 90,000 | 3,100 |
| 1994-11-07 | 627 | 627 | 618 | 620 | 99,000 | 3,100 |
| 1994-11-04 | 628 | 630 | 626 | 628 | 179,000 | 3,140 |
| 1994-11-02 | 621 | 630 | 621 | 626 | 346,000 | 3,130 |
| 1994-11-01 | 616 | 620 | 616 | 620 | 30,000 | 3,100 |
| 1994-10-31 | 615 | 619 | 615 | 616 | 25,000 | 3,080 |
| 1994-10-28 | 613 | 615 | 613 | 613 | 33,000 | 3,065 |
| 1994-10-27 | 618 | 618 | 610 | 615 | 88,000 | 3,075 |
| 1994-10-26 | 615 | 622 | 615 | 622 | 26,000 | 3,110 |
| 1994-10-25 | 611 | 615 | 611 | 614 | 124,000 | 3,070 |
| 1994-10-24 | 610 | 615 | 610 | 614 | 154,000 | 3,070 |
| 1994-10-21 | 610 | 616 | 610 | 611 | 45,000 | 3,055 |
| 1994-10-20 | 630 | 630 | 625 | 627 | 162,000 | 3,135 |
| 1994-10-19 | 626 | 630 | 626 | 626 | 63,000 | 3,130 |
| 1994-10-18 | 625 | 626 | 624 | 626 | 105,000 | 3,130 |
| 1994-10-17 | 620 | 625 | 620 | 625 | 43,000 | 3,125 |
| 1994-10-14 | 612 | 621 | 612 | 621 | 106,000 | 3,105 |
| 1994-10-13 | 613 | 623 | 613 | 613 | 179,000 | 3,065 |
| 1994-10-12 | 614 | 619 | 612 | 616 | 67,000 | 3,080 |
| 1994-10-11 | 614 | 629 | 614 | 615 | 32,000 | 3,075 |
| 1994-10-07 | 613 | 614 | 613 | 614 | 41,000 | 3,070 |
| 1994-10-06 | 624 | 624 | 614 | 619 | 139,000 | 3,095 |
| 1994-10-05 | 610 | 614 | 610 | 614 | 92,000 | 3,070 |
| 1994-10-04 | 617 | 623 | 615 | 615 | 111,000 | 3,075 |
| 1994-10-03 | 616 | 617 | 616 | 617 | 19,000 | 3,085 |
| 1994-09-30 | 615 | 624 | 615 | 624 | 77,000 | 3,120 |
| 1994-09-29 | 618 | 620 | 609 | 614 | 50,000 | 3,070 |
| 1994-09-28 | 618 | 620 | 602 | 608 | 131,000 | 3,040 |
| 1994-09-27 | 618 | 620 | 618 | 618 | 52,000 | 3,090 |
| 1994-09-26 | 630 | 630 | 619 | 630 | 156,000 | 3,150 |
| 1994-09-22 | 625 | 630 | 620 | 630 | 74,000 | 3,150 |
| 1994-09-21 | 620 | 633 | 620 | 626 | 72,000 | 3,130 |
| 1994-09-20 | 620 | 630 | 620 | 624 | 118,000 | 3,120 |
| 1994-09-19 | 621 | 621 | 619 | 619 | 181,000 | 3,095 |
| 1994-09-16 | 630 | 632 | 621 | 622 | 122,000 | 3,110 |
| 1994-09-14 | 636 | 642 | 633 | 633 | 293,000 | 3,165 |
| 1994-09-13 | 623 | 640 | 623 | 636 | 194,000 | 3,180 |
| 1994-09-12 | 625 | 630 | 625 | 625 | 57,000 | 3,125 |
| 1994-09-09 | 625 | 640 | 625 | 635 | 282,000 | 3,175 |
| 1994-09-08 | 625 | 629 | 618 | 621 | 107,000 | 3,105 |
| 1994-09-07 | 635 | 640 | 618 | 618 | 243,000 | 3,090 |
| 1994-09-06 | 636 | 650 | 636 | 644 | 782,000 | 3,220 |
| 1994-09-05 | 624 | 644 | 619 | 640 | 695,000 | 3,200 |
| 1994-09-02 | 618 | 624 | 618 | 624 | 119,000 | 3,120 |
| 1994-09-01 | 614 | 618 | 614 | 616 | 72,000 | 3,080 |
| 1994-08-31 | 618 | 618 | 616 | 617 | 124,000 | 3,085 |
| 1994-08-30 | 620 | 621 | 620 | 621 | 41,000 | 3,105 |
| 1994-08-29 | 621 | 621 | 618 | 618 | 144,000 | 3,090 |
| 1994-08-26 | 628 | 628 | 620 | 620 | 138,000 | 3,100 |
| 1994-08-25 | 624 | 624 | 618 | 618 | 75,000 | 3,090 |
| 1994-08-24 | 624 | 624 | 618 | 619 | 50,000 | 3,095 |
| 1994-08-23 | 620 | 624 | 617 | 618 | 239,000 | 3,090 |
| 1994-08-22 | 622 | 625 | 620 | 620 | 188,000 | 3,100 |
| 1994-08-19 | 629 | 629 | 621 | 622 | 285,000 | 3,110 |
| 1994-08-18 | 630 | 631 | 625 | 625 | 220,000 | 3,125 |
| 1994-08-17 | 625 | 631 | 625 | 630 | 114,000 | 3,150 |
| 1994-08-16 | 623 | 629 | 623 | 625 | 21,000 | 3,125 |
| 1994-08-15 | 623 | 625 | 622 | 622 | 98,000 | 3,110 |
| 1994-08-12 | 620 | 624 | 620 | 622 | 203,000 | 3,110 |
| 1994-08-11 | 618 | 625 | 618 | 620 | 68,000 | 3,100 |
| 1994-08-10 | 625 | 625 | 617 | 618 | 102,000 | 3,090 |
| 1994-08-09 | 625 | 628 | 623 | 623 | 57,000 | 3,115 |
| 1994-08-08 | 626 | 626 | 622 | 625 | 61,000 | 3,125 |
| 1994-08-05 | 620 | 625 | 617 | 622 | 97,000 | 3,110 |
| 1994-08-04 | 621 | 625 | 620 | 620 | 105,000 | 3,100 |
| 1994-08-03 | 621 | 621 | 621 | 621 | 25,000 | 3,105 |
| 1994-08-02 | 625 | 625 | 620 | 625 | 87,000 | 3,125 |
| 1994-08-01 | 630 | 630 | 620 | 620 | 57,000 | 3,100 |
| 1994-07-29 | 625 | 630 | 620 | 630 | 72,000 | 3,150 |
| 1994-07-28 | 618 | 625 | 617 | 625 | 110,000 | 3,125 |
| 1994-07-27 | 627 | 630 | 617 | 618 | 223,000 | 3,090 |
| 1994-07-26 | 627 | 634 | 627 | 627 | 129,000 | 3,135 |
| 1994-07-25 | 621 | 629 | 621 | 627 | 128,000 | 3,135 |
| 1994-07-22 | 626 | 628 | 620 | 621 | 154,000 | 3,105 |
| 1994-07-21 | 632 | 633 | 625 | 626 | 165,000 | 3,130 |
| 1994-07-20 | 640 | 640 | 630 | 631 | 149,000 | 3,155 |
| 1994-07-19 | 623 | 630 | 623 | 630 | 115,000 | 3,150 |
| 1994-07-18 | 621 | 623 | 621 | 623 | 70,000 | 3,115 |
| 1994-07-15 | 631 | 631 | 620 | 620 | 108,000 | 3,100 |
| 1994-07-14 | 621 | 625 | 618 | 625 | 62,000 | 3,125 |
| 1994-07-13 | 621 | 625 | 617 | 617 | 79,000 | 3,085 |
| 1994-07-12 | 624 | 624 | 620 | 621 | 59,000 | 3,105 |
| 1994-07-11 | 635 | 635 | 630 | 630 | 108,000 | 3,150 |
| 1994-07-08 | 640 | 640 | 634 | 634 | 119,000 | 3,170 |
| 1994-07-07 | 640 | 645 | 640 | 640 | 134,000 | 3,200 |
| 1994-07-06 | 656 | 656 | 642 | 644 | 184,000 | 3,220 |
| 1994-07-05 | 635 | 658 | 635 | 650 | 589,000 | 3,250 |
| 1994-07-04 | 630 | 638 | 626 | 634 | 158,000 | 3,170 |
| 1994-07-01 | 625 | 630 | 624 | 625 | 157,000 | 3,125 |
| 1994-06-30 | 622 | 630 | 622 | 624 | 111,000 | 3,120 |
| 1994-06-29 | 630 | 634 | 625 | 627 | 160,000 | 3,135 |
| 1994-06-28 | 622 | 630 | 622 | 630 | 243,000 | 3,150 |
| 1994-06-27 | 617 | 622 | 615 | 622 | 271,000 | 3,110 |
| 1994-06-24 | 622 | 631 | 621 | 627 | 326,000 | 3,135 |
| 1994-06-23 | 616 | 620 | 607 | 612 | 291,000 | 3,060 |
| 1994-06-22 | 600 | 610 | 595 | 607 | 190,000 | 3,035 |
| 1994-06-21 | 622 | 622 | 601 | 610 | 80,000 | 3,050 |
| 1994-06-20 | 633 | 633 | 615 | 616 | 259,000 | 3,080 |
| 1994-06-17 | 630 | 636 | 626 | 628 | 278,000 | 3,140 |
| 1994-06-16 | 644 | 644 | 632 | 634 | 125,000 | 3,170 |
| 1994-06-15 | 640 | 640 | 620 | 625 | 498,000 | 3,125 |
| 1994-06-14 | 637 | 637 | 623 | 630 | 248,000 | 3,150 |
| 1994-06-13 | 621 | 635 | 621 | 635 | 257,000 | 3,175 |
| 1994-06-10 | 620 | 645 | 620 | 631 | 361,000 | 3,155 |
| 1994-06-09 | 633 | 634 | 629 | 630 | 258,000 | 3,150 |
| 1994-06-08 | 627 | 634 | 620 | 634 | 268,000 | 3,170 |
| 1994-06-07 | 617 | 619 | 616 | 617 | 89,000 | 3,085 |
| 1994-06-06 | 635 | 635 | 615 | 615 | 112,000 | 3,075 |
| 1994-06-03 | 620 | 624 | 620 | 620 | 152,000 | 3,100 |
| 1994-06-02 | 619 | 622 | 612 | 617 | 303,000 | 3,085 |
| 1994-06-01 | 621 | 630 | 612 | 622 | 152,000 | 3,110 |
| 1994-05-31 | 635 | 635 | 620 | 631 | 164,000 | 3,155 |
| 1994-05-30 | 644 | 644 | 626 | 631 | 577,000 | 3,155 |
| 1994-05-27 | 610 | 635 | 610 | 626 | 1,058,000 | 3,130 |
| 1994-05-26 | 592 | 605 | 592 | 600 | 414,000 | 3,000 |
| 1994-05-25 | 591 | 594 | 591 | 591 | 37,000 | 2,955 |
| 1994-05-24 | 594 | 595 | 586 | 595 | 162,000 | 2,975 |
| 1994-05-23 | 595 | 595 | 586 | 595 | 59,000 | 2,975 |
| 1994-05-20 | 591 | 595 | 585 | 595 | 59,000 | 2,975 |
| 1994-05-19 | 593 | 594 | 582 | 582 | 212,000 | 2,910 |
| 1994-05-18 | 570 | 602 | 570 | 593 | 684,000 | 2,965 |
| 1994-05-17 | 567 | 581 | 567 | 570 | 70,000 | 2,850 |
| 1994-05-16 | 590 | 590 | 565 | 567 | 56,000 | 2,835 |
| 1994-05-13 | 570 | 580 | 565 | 580 | 110,000 | 2,900 |
| 1994-05-12 | 579 | 579 | 565 | 579 | 50,000 | 2,895 |
| 1994-05-11 | 571 | 577 | 570 | 577 | 63,000 | 2,885 |
| 1994-05-10 | 570 | 580 | 566 | 570 | 41,000 | 2,850 |
| 1994-05-09 | 564 | 582 | 564 | 570 | 27,000 | 2,850 |
| 1994-05-06 | 585 | 585 | 565 | 584 | 36,000 | 2,920 |
| 1994-05-02 | 583 | 583 | 575 | 575 | 24,000 | 2,875 |
| 1994-04-28 | 582 | 590 | 580 | 585 | 110,000 | 2,925 |
| 1994-04-27 | 579 | 580 | 575 | 580 | 39,000 | 2,900 |
| 1994-04-26 | 576 | 580 | 571 | 573 | 107,000 | 2,865 |
| 1994-04-25 | 580 | 586 | 570 | 586 | 101,000 | 2,930 |
| 1994-04-22 | 570 | 597 | 570 | 588 | 145,000 | 2,940 |
| 1994-04-21 | 575 | 575 | 570 | 570 | 48,000 | 2,850 |
| 1994-04-20 | 595 | 596 | 580 | 582 | 152,000 | 2,910 |
| 1994-04-19 | 580 | 594 | 580 | 585 | 155,000 | 2,925 |
| 1994-04-18 | 600 | 605 | 593 | 598 | 489,000 | 2,990 |
| 1994-04-15 | 591 | 600 | 591 | 600 | 303,000 | 3,000 |
| 1994-04-14 | 575 | 589 | 575 | 587 | 104,000 | 2,935 |
| 1994-04-13 | 565 | 585 | 565 | 583 | 204,000 | 2,915 |
| 1994-04-12 | 575 | 575 | 570 | 575 | 136,000 | 2,875 |
| 1994-04-11 | 578 | 578 | 560 | 577 | 112,000 | 2,885 |
| 1994-04-08 | 568 | 570 | 566 | 568 | 150,000 | 2,840 |
| 1994-04-07 | 571 | 580 | 570 | 575 | 121,000 | 2,875 |
| 1994-04-06 | 575 | 582 | 575 | 578 | 21,000 | 2,890 |
| 1994-04-05 | 556 | 568 | 556 | 568 | 19,000 | 2,840 |
| 1994-04-04 | 556 | 560 | 550 | 556 | 75,000 | 2,780 |
| 1994-04-01 | 565 | 574 | 563 | 566 | 37,000 | 2,830 |
| 1994-03-31 | 568 | 575 | 565 | 575 | 85,000 | 2,875 |
| 1994-03-30 | 585 | 585 | 565 | 578 | 130,000 | 2,890 |
| 1994-03-29 | 580 | 590 | 580 | 590 | 40,000 | 2,950 |
| 1994-03-28 | 587 | 590 | 578 | 579 | 77,000 | 2,895 |
| 1994-03-25 | 590 | 605 | 590 | 591 | 82,000 | 2,955 |
| 1994-03-24 | 604 | 605 | 590 | 605 | 371,000 | 3,025 |
| 1994-03-23 | 605 | 609 | 575 | 605 | 206,000 | 3,025 |
| 1994-03-22 | 612 | 620 | 603 | 620 | 358,000 | 3,100 |
| 1994-03-18 | 625 | 629 | 609 | 629 | 427,000 | 3,145 |
| 1994-03-17 | 615 | 627 | 615 | 627 | 395,000 | 3,135 |
| 1994-03-16 | 599 | 615 | 599 | 615 | 377,000 | 3,075 |
| 1994-03-15 | 598 | 600 | 591 | 599 | 296,000 | 2,995 |
| 1994-03-14 | 590 | 600 | 589 | 600 | 222,000 | 3,000 |
| 1994-03-11 | 585 | 589 | 575 | 589 | 462,000 | 2,945 |
| 1994-03-10 | 557 | 575 | 556 | 575 | 132,000 | 2,875 |
| 1994-03-09 | 545 | 550 | 545 | 547 | 80,000 | 2,735 |
| 1994-03-08 | 540 | 560 | 540 | 545 | 71,000 | 2,725 |
| 1994-03-07 | 550 | 550 | 536 | 540 | 105,000 | 2,700 |
| 1994-03-04 | 550 | 555 | 550 | 550 | 235,000 | 2,750 |
| 1994-03-03 | 550 | 559 | 550 | 550 | 45,000 | 2,750 |
| 1994-03-02 | 583 | 584 | 570 | 570 | 424,000 | 2,850 |
| 1994-03-01 | 570 | 589 | 570 | 585 | 218,000 | 2,925 |
| 1994-02-28 | 565 | 570 | 563 | 570 | 155,000 | 2,850 |
| 1994-02-25 | 548 | 560 | 536 | 560 | 321,000 | 2,800 |
| 1994-02-24 | 535 | 550 | 535 | 548 | 149,000 | 2,740 |
| 1994-02-23 | 535 | 540 | 535 | 535 | 97,000 | 2,675 |
| 1994-02-22 | 522 | 540 | 522 | 535 | 69,000 | 2,675 |
| 1994-02-21 | 520 | 538 | 517 | 538 | 131,000 | 2,690 |
| 1994-02-18 | 535 | 545 | 530 | 540 | 132,000 | 2,700 |
| 1994-02-17 | 526 | 535 | 512 | 530 | 151,000 | 2,650 |
| 1994-02-16 | 540 | 550 | 525 | 545 | 130,000 | 2,725 |
| 1994-02-15 | 530 | 540 | 530 | 540 | 177,000 | 2,700 |
| 1994-02-14 | 559 | 559 | 551 | 555 | 214,000 | 2,775 |
| 1994-02-10 | 561 | 564 | 552 | 564 | 140,000 | 2,820 |
| 1994-02-09 | 553 | 555 | 540 | 551 | 288,000 | 2,755 |
| 1994-02-08 | 551 | 555 | 546 | 551 | 251,000 | 2,755 |
| 1994-02-07 | 536 | 555 | 536 | 541 | 286,000 | 2,705 |
| 1994-02-04 | 526 | 540 | 526 | 536 | 304,000 | 2,680 |
| 1994-02-03 | 523 | 532 | 523 | 531 | 236,000 | 2,655 |
| 1994-02-02 | 521 | 531 | 520 | 531 | 83,000 | 2,655 |
| 1994-02-01 | 526 | 534 | 526 | 531 | 102,000 | 2,655 |
| 1994-01-31 | 540 | 540 | 530 | 534 | 105,000 | 2,670 |
| 1994-01-28 | 500 | 509 | 499 | 505 | 123,000 | 2,525 |
| 1994-01-27 | 509 | 509 | 500 | 500 | 40,000 | 2,500 |
| 1994-01-26 | 485 | 499 | 485 | 499 | 115,000 | 2,495 |
| 1994-01-25 | 481 | 490 | 481 | 490 | 84,000 | 2,450 |
| 1994-01-24 | 502 | 505 | 485 | 486 | 117,000 | 2,430 |
| 1994-01-21 | 529 | 529 | 520 | 526 | 218,000 | 2,630 |
| 1994-01-20 | 520 | 523 | 515 | 520 | 320,000 | 2,600 |
| 1994-01-19 | 508 | 519 | 505 | 519 | 139,000 | 2,595 |
| 1994-01-18 | 510 | 510 | 505 | 510 | 86,000 | 2,550 |
| 1994-01-17 | 500 | 510 | 498 | 510 | 87,000 | 2,550 |
| 1994-01-14 | 490 | 508 | 486 | 492 | 129,000 | 2,460 |
| 1994-01-13 | 501 | 514 | 500 | 500 | 208,000 | 2,500 |
| 1994-01-12 | 495 | 505 | 495 | 505 | 115,000 | 2,525 |
| 1994-01-11 | 495 | 500 | 490 | 490 | 229,000 | 2,450 |
| 1994-01-10 | 471 | 490 | 471 | 485 | 174,000 | 2,425 |
| 1994-01-07 | 460 | 470 | 453 | 470 | 170,000 | 2,350 |
| 1994-01-06 | 465 | 470 | 450 | 450 | 149,000 | 2,250 |
| 1994-01-05 | 458 | 461 | 447 | 461 | 53,000 | 2,305 |
| 1994-01-04 | 453 | 461 | 450 | 461 | 16,000 | 2,305 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
