5851 リョービ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 540 | 540 | 531 | 531 | 180,000 | 2,655 |
| 1995-12-28 | 546 | 552 | 545 | 545 | 125,000 | 2,725 |
| 1995-12-27 | 541 | 548 | 540 | 545 | 84,000 | 2,725 |
| 1995-12-26 | 542 | 545 | 535 | 536 | 122,000 | 2,680 |
| 1995-12-25 | 545 | 548 | 535 | 535 | 448,000 | 2,675 |
| 1995-12-22 | 558 | 559 | 542 | 542 | 370,000 | 2,710 |
| 1995-12-21 | 547 | 553 | 546 | 551 | 284,000 | 2,755 |
| 1995-12-20 | 545 | 556 | 542 | 548 | 546,000 | 2,740 |
| 1995-12-19 | 541 | 543 | 540 | 542 | 306,000 | 2,710 |
| 1995-12-18 | 543 | 547 | 542 | 543 | 207,000 | 2,715 |
| 1995-12-15 | 542 | 544 | 541 | 542 | 152,000 | 2,710 |
| 1995-12-14 | 543 | 548 | 541 | 541 | 189,000 | 2,705 |
| 1995-12-13 | 546 | 548 | 541 | 541 | 268,000 | 2,705 |
| 1995-12-12 | 548 | 549 | 541 | 542 | 273,000 | 2,710 |
| 1995-12-11 | 541 | 546 | 541 | 546 | 212,000 | 2,730 |
| 1995-12-08 | 550 | 550 | 540 | 541 | 298,000 | 2,705 |
| 1995-12-07 | 549 | 555 | 547 | 551 | 596,000 | 2,755 |
| 1995-12-06 | 544 | 554 | 543 | 545 | 782,000 | 2,725 |
| 1995-12-05 | 530 | 545 | 530 | 539 | 779,000 | 2,695 |
| 1995-12-04 | 525 | 533 | 525 | 525 | 271,000 | 2,625 |
| 1995-12-01 | 527 | 530 | 522 | 525 | 320,000 | 2,625 |
| 1995-11-30 | 519 | 527 | 519 | 525 | 325,000 | 2,625 |
| 1995-11-29 | 520 | 521 | 509 | 510 | 64,000 | 2,550 |
| 1995-11-28 | 513 | 522 | 506 | 518 | 474,000 | 2,590 |
| 1995-11-27 | 505 | 510 | 504 | 504 | 82,000 | 2,520 |
| 1995-11-24 | 507 | 511 | 505 | 505 | 109,000 | 2,525 |
| 1995-11-22 | 511 | 514 | 508 | 508 | 55,000 | 2,540 |
| 1995-11-21 | 508 | 514 | 507 | 514 | 146,000 | 2,570 |
| 1995-11-20 | 522 | 528 | 516 | 516 | 149,000 | 2,580 |
| 1995-11-17 | 519 | 521 | 513 | 521 | 100,000 | 2,605 |
| 1995-11-16 | 510 | 518 | 510 | 518 | 108,000 | 2,590 |
| 1995-11-15 | 511 | 514 | 507 | 510 | 76,000 | 2,550 |
| 1995-11-14 | 510 | 523 | 510 | 514 | 118,000 | 2,570 |
| 1995-11-13 | 514 | 515 | 510 | 510 | 142,000 | 2,550 |
| 1995-11-10 | 520 | 524 | 511 | 515 | 350,000 | 2,575 |
| 1995-11-09 | 518 | 525 | 518 | 520 | 164,000 | 2,600 |
| 1995-11-08 | 525 | 525 | 520 | 520 | 233,000 | 2,600 |
| 1995-11-07 | 523 | 528 | 520 | 520 | 106,000 | 2,600 |
| 1995-11-06 | 520 | 529 | 520 | 523 | 152,000 | 2,615 |
| 1995-11-02 | 518 | 518 | 510 | 517 | 243,000 | 2,585 |
| 1995-11-01 | 510 | 525 | 509 | 509 | 145,000 | 2,545 |
| 1995-10-31 | 502 | 511 | 501 | 504 | 324,000 | 2,520 |
| 1995-10-30 | 512 | 512 | 508 | 508 | 58,000 | 2,540 |
| 1995-10-27 | 508 | 514 | 506 | 506 | 178,000 | 2,530 |
| 1995-10-26 | 520 | 530 | 514 | 514 | 204,000 | 2,570 |
| 1995-10-25 | 520 | 530 | 520 | 525 | 148,000 | 2,625 |
| 1995-10-24 | 524 | 530 | 520 | 530 | 235,000 | 2,650 |
| 1995-10-23 | 520 | 530 | 520 | 525 | 227,000 | 2,625 |
| 1995-10-20 | 525 | 525 | 521 | 525 | 216,000 | 2,625 |
| 1995-10-19 | 516 | 521 | 516 | 520 | 92,000 | 2,600 |
| 1995-10-18 | 525 | 525 | 510 | 515 | 254,000 | 2,575 |
| 1995-10-17 | 523 | 525 | 511 | 525 | 111,000 | 2,625 |
| 1995-10-16 | 530 | 530 | 523 | 523 | 112,000 | 2,615 |
| 1995-10-13 | 530 | 530 | 525 | 530 | 121,000 | 2,650 |
| 1995-10-12 | 528 | 530 | 524 | 528 | 165,000 | 2,640 |
| 1995-10-11 | 534 | 538 | 523 | 523 | 558,000 | 2,615 |
| 1995-10-09 | 527 | 530 | 526 | 529 | 192,000 | 2,645 |
| 1995-10-06 | 518 | 530 | 517 | 526 | 275,000 | 2,630 |
| 1995-10-05 | 516 | 521 | 511 | 518 | 259,000 | 2,590 |
| 1995-10-04 | 514 | 520 | 510 | 510 | 298,000 | 2,550 |
| 1995-10-03 | 515 | 523 | 513 | 514 | 140,000 | 2,570 |
| 1995-10-02 | 518 | 518 | 505 | 506 | 87,000 | 2,530 |
| 1995-09-29 | 508 | 510 | 502 | 508 | 222,000 | 2,540 |
| 1995-09-28 | 505 | 510 | 501 | 506 | 188,000 | 2,530 |
| 1995-09-27 | 505 | 513 | 500 | 500 | 621,000 | 2,500 |
| 1995-09-26 | 515 | 519 | 502 | 502 | 326,000 | 2,510 |
| 1995-09-25 | 529 | 530 | 511 | 513 | 597,000 | 2,565 |
| 1995-09-22 | 513 | 537 | 507 | 535 | 490,000 | 2,675 |
| 1995-09-21 | 522 | 522 | 511 | 515 | 207,000 | 2,575 |
| 1995-09-20 | 530 | 535 | 515 | 517 | 188,000 | 2,585 |
| 1995-09-19 | 523 | 523 | 511 | 520 | 119,000 | 2,600 |
| 1995-09-18 | 531 | 539 | 518 | 518 | 97,000 | 2,590 |
| 1995-09-14 | 534 | 534 | 520 | 530 | 131,000 | 2,650 |
| 1995-09-13 | 525 | 527 | 516 | 518 | 144,000 | 2,590 |
| 1995-09-12 | 527 | 535 | 525 | 527 | 413,000 | 2,635 |
| 1995-09-11 | 530 | 533 | 520 | 524 | 403,000 | 2,620 |
| 1995-09-08 | 510 | 520 | 510 | 520 | 582,000 | 2,600 |
| 1995-09-07 | 503 | 508 | 495 | 499 | 392,000 | 2,495 |
| 1995-09-06 | 518 | 518 | 501 | 501 | 174,000 | 2,505 |
| 1995-09-05 | 511 | 515 | 505 | 508 | 186,000 | 2,540 |
| 1995-09-04 | 517 | 520 | 510 | 510 | 154,000 | 2,550 |
| 1995-09-01 | 542 | 542 | 515 | 515 | 431,000 | 2,575 |
| 1995-08-31 | 529 | 534 | 510 | 534 | 361,000 | 2,670 |
| 1995-08-30 | 544 | 545 | 528 | 539 | 304,000 | 2,695 |
| 1995-08-29 | 528 | 534 | 521 | 534 | 377,000 | 2,670 |
| 1995-08-28 | 523 | 525 | 516 | 520 | 202,000 | 2,600 |
| 1995-08-25 | 525 | 529 | 521 | 521 | 171,000 | 2,605 |
| 1995-08-24 | 530 | 530 | 514 | 520 | 499,000 | 2,600 |
| 1995-08-23 | 540 | 543 | 525 | 530 | 728,000 | 2,650 |
| 1995-08-22 | 545 | 554 | 535 | 539 | 2,626,000 | 2,695 |
| 1995-08-21 | 538 | 545 | 525 | 538 | 1,795,000 | 2,690 |
| 1995-08-18 | 539 | 548 | 528 | 528 | 1,616,000 | 2,640 |
| 1995-08-17 | 508 | 540 | 505 | 530 | 2,930,000 | 2,650 |
| 1995-08-16 | 500 | 510 | 495 | 510 | 851,000 | 2,550 |
| 1995-08-15 | 474 | 494 | 474 | 490 | 605,000 | 2,450 |
| 1995-08-14 | 470 | 480 | 470 | 473 | 203,000 | 2,365 |
| 1995-08-11 | 460 | 470 | 455 | 470 | 115,000 | 2,350 |
| 1995-08-10 | 460 | 462 | 455 | 462 | 78,000 | 2,310 |
| 1995-08-09 | 459 | 460 | 455 | 460 | 88,000 | 2,300 |
| 1995-08-08 | 457 | 460 | 453 | 460 | 130,000 | 2,300 |
| 1995-08-07 | 452 | 456 | 452 | 456 | 80,000 | 2,280 |
| 1995-08-04 | 450 | 454 | 448 | 454 | 60,000 | 2,270 |
| 1995-08-03 | 453 | 457 | 448 | 453 | 161,000 | 2,265 |
| 1995-08-02 | 445 | 447 | 445 | 446 | 92,000 | 2,230 |
| 1995-08-01 | 449 | 450 | 444 | 445 | 28,000 | 2,225 |
| 1995-07-31 | 451 | 464 | 451 | 454 | 29,000 | 2,270 |
| 1995-07-28 | 455 | 458 | 450 | 450 | 36,000 | 2,250 |
| 1995-07-27 | 455 | 460 | 453 | 453 | 43,000 | 2,265 |
| 1995-07-26 | 458 | 458 | 443 | 446 | 86,000 | 2,230 |
| 1995-07-25 | 468 | 468 | 458 | 458 | 142,000 | 2,290 |
| 1995-07-24 | 456 | 470 | 456 | 463 | 86,000 | 2,315 |
| 1995-07-21 | 465 | 474 | 461 | 461 | 194,000 | 2,305 |
| 1995-07-20 | 455 | 465 | 455 | 465 | 98,000 | 2,325 |
| 1995-07-19 | 460 | 460 | 454 | 454 | 100,000 | 2,270 |
| 1995-07-18 | 472 | 472 | 458 | 459 | 184,000 | 2,295 |
| 1995-07-17 | 466 | 475 | 461 | 462 | 47,000 | 2,310 |
| 1995-07-14 | 475 | 475 | 466 | 466 | 58,000 | 2,330 |
| 1995-07-13 | 465 | 475 | 464 | 470 | 264,000 | 2,350 |
| 1995-07-12 | 456 | 465 | 455 | 465 | 249,000 | 2,325 |
| 1995-07-11 | 444 | 458 | 442 | 458 | 106,000 | 2,290 |
| 1995-07-10 | 463 | 463 | 442 | 449 | 231,000 | 2,245 |
| 1995-07-07 | 429 | 455 | 425 | 448 | 312,000 | 2,240 |
| 1995-07-06 | 429 | 429 | 416 | 429 | 121,000 | 2,145 |
| 1995-07-05 | 415 | 420 | 415 | 420 | 112,000 | 2,100 |
| 1995-07-04 | 415 | 415 | 410 | 411 | 33,000 | 2,055 |
| 1995-07-03 | 410 | 414 | 407 | 410 | 128,000 | 2,050 |
| 1995-06-30 | 412 | 420 | 410 | 420 | 111,000 | 2,100 |
| 1995-06-29 | 420 | 424 | 415 | 416 | 113,000 | 2,080 |
| 1995-06-28 | 423 | 423 | 410 | 420 | 264,000 | 2,100 |
| 1995-06-27 | 429 | 429 | 420 | 424 | 1,048,000 | 2,120 |
| 1995-06-26 | 440 | 445 | 434 | 438 | 170,000 | 2,190 |
| 1995-06-23 | 436 | 440 | 430 | 437 | 522,000 | 2,185 |
| 1995-06-22 | 440 | 441 | 430 | 441 | 59,000 | 2,205 |
| 1995-06-21 | 446 | 452 | 440 | 440 | 44,000 | 2,200 |
| 1995-06-20 | 450 | 453 | 438 | 451 | 119,000 | 2,255 |
| 1995-06-19 | 440 | 440 | 439 | 439 | 31,000 | 2,195 |
| 1995-06-16 | 438 | 449 | 435 | 449 | 59,000 | 2,245 |
| 1995-06-15 | 430 | 435 | 422 | 435 | 121,000 | 2,175 |
| 1995-06-14 | 442 | 442 | 430 | 440 | 119,000 | 2,200 |
| 1995-06-13 | 444 | 450 | 441 | 450 | 252,000 | 2,250 |
| 1995-06-12 | 452 | 455 | 447 | 448 | 147,000 | 2,240 |
| 1995-06-09 | 456 | 465 | 452 | 457 | 218,000 | 2,285 |
| 1995-06-08 | 466 | 469 | 465 | 466 | 251,000 | 2,330 |
| 1995-06-07 | 471 | 471 | 468 | 470 | 115,000 | 2,350 |
| 1995-06-06 | 471 | 472 | 471 | 472 | 13,000 | 2,360 |
| 1995-06-05 | 470 | 470 | 470 | 470 | 12,000 | 2,350 |
| 1995-06-02 | 479 | 479 | 469 | 469 | 60,000 | 2,345 |
| 1995-06-01 | 479 | 481 | 463 | 481 | 530,000 | 2,405 |
| 1995-05-31 | 477 | 480 | 475 | 475 | 336,000 | 2,375 |
| 1995-05-30 | 477 | 480 | 477 | 477 | 80,000 | 2,385 |
| 1995-05-29 | 483 | 484 | 477 | 484 | 155,000 | 2,420 |
| 1995-05-26 | 483 | 483 | 477 | 483 | 230,000 | 2,415 |
| 1995-05-25 | 485 | 485 | 480 | 484 | 314,000 | 2,420 |
| 1995-05-24 | 477 | 485 | 477 | 485 | 268,000 | 2,425 |
| 1995-05-23 | 467 | 477 | 463 | 477 | 80,000 | 2,385 |
| 1995-05-22 | 472 | 472 | 461 | 467 | 134,000 | 2,335 |
| 1995-05-19 | 475 | 475 | 467 | 467 | 322,000 | 2,335 |
| 1995-05-18 | 470 | 480 | 470 | 477 | 99,000 | 2,385 |
| 1995-05-17 | 466 | 469 | 465 | 469 | 90,000 | 2,345 |
| 1995-05-16 | 470 | 472 | 466 | 470 | 69,000 | 2,350 |
| 1995-05-15 | 465 | 470 | 460 | 470 | 53,000 | 2,350 |
| 1995-05-12 | 475 | 475 | 465 | 467 | 76,000 | 2,335 |
| 1995-05-11 | 469 | 482 | 469 | 475 | 123,000 | 2,375 |
| 1995-05-10 | 481 | 484 | 481 | 484 | 207,000 | 2,420 |
| 1995-05-09 | 481 | 487 | 480 | 481 | 243,000 | 2,405 |
| 1995-05-08 | 484 | 487 | 481 | 484 | 112,000 | 2,420 |
| 1995-05-02 | 484 | 484 | 481 | 484 | 134,000 | 2,420 |
| 1995-05-01 | 484 | 484 | 481 | 484 | 41,000 | 2,420 |
| 1995-04-28 | 482 | 485 | 480 | 480 | 143,000 | 2,400 |
| 1995-04-27 | 485 | 489 | 480 | 486 | 565,000 | 2,430 |
| 1995-04-26 | 486 | 486 | 481 | 485 | 387,000 | 2,425 |
| 1995-04-25 | 486 | 489 | 486 | 486 | 423,000 | 2,430 |
| 1995-04-24 | 485 | 490 | 484 | 484 | 501,000 | 2,420 |
| 1995-04-21 | 487 | 498 | 484 | 488 | 831,000 | 2,440 |
| 1995-04-20 | 474 | 484 | 473 | 482 | 463,000 | 2,410 |
| 1995-04-19 | 474 | 478 | 466 | 474 | 294,000 | 2,370 |
| 1995-04-18 | 477 | 477 | 472 | 475 | 223,000 | 2,375 |
| 1995-04-17 | 471 | 479 | 471 | 478 | 452,000 | 2,390 |
| 1995-04-14 | 487 | 490 | 475 | 475 | 452,000 | 2,375 |
| 1995-04-13 | 475 | 488 | 475 | 488 | 593,000 | 2,440 |
| 1995-04-12 | 470 | 484 | 469 | 470 | 453,000 | 2,350 |
| 1995-04-11 | 466 | 472 | 461 | 470 | 520,000 | 2,350 |
| 1995-04-10 | 462 | 468 | 460 | 465 | 348,000 | 2,325 |
| 1995-04-07 | 461 | 463 | 455 | 455 | 316,000 | 2,275 |
| 1995-04-06 | 455 | 460 | 450 | 455 | 346,000 | 2,275 |
| 1995-04-05 | 460 | 460 | 451 | 460 | 240,000 | 2,300 |
| 1995-04-04 | 452 | 462 | 451 | 451 | 342,000 | 2,255 |
| 1995-04-03 | 459 | 459 | 446 | 455 | 226,000 | 2,275 |
| 1995-03-31 | 484 | 484 | 468 | 474 | 336,000 | 2,370 |
| 1995-03-30 | 469 | 471 | 466 | 469 | 209,000 | 2,345 |
| 1995-03-29 | 476 | 476 | 470 | 471 | 260,000 | 2,355 |
| 1995-03-28 | 475 | 481 | 471 | 475 | 120,000 | 2,375 |
| 1995-03-27 | 475 | 480 | 475 | 478 | 252,000 | 2,390 |
| 1995-03-24 | 465 | 473 | 463 | 473 | 67,000 | 2,365 |
| 1995-03-23 | 465 | 469 | 462 | 468 | 221,000 | 2,340 |
| 1995-03-22 | 467 | 470 | 467 | 470 | 178,000 | 2,350 |
| 1995-03-20 | 475 | 475 | 469 | 470 | 301,000 | 2,350 |
| 1995-03-17 | 468 | 478 | 468 | 473 | 412,000 | 2,365 |
| 1995-03-16 | 477 | 477 | 470 | 473 | 113,000 | 2,365 |
| 1995-03-15 | 468 | 477 | 468 | 477 | 84,000 | 2,385 |
| 1995-03-14 | 478 | 478 | 468 | 468 | 152,000 | 2,340 |
| 1995-03-13 | 477 | 477 | 468 | 473 | 109,000 | 2,365 |
| 1995-03-10 | 473 | 478 | 469 | 473 | 212,000 | 2,365 |
| 1995-03-09 | 485 | 485 | 474 | 474 | 198,000 | 2,370 |
| 1995-03-08 | 479 | 485 | 478 | 485 | 60,000 | 2,425 |
| 1995-03-07 | 480 | 490 | 480 | 484 | 145,000 | 2,420 |
| 1995-03-06 | 481 | 484 | 480 | 480 | 21,000 | 2,400 |
| 1995-03-03 | 484 | 484 | 480 | 480 | 59,000 | 2,400 |
| 1995-03-02 | 480 | 482 | 472 | 477 | 188,000 | 2,385 |
| 1995-03-01 | 476 | 478 | 465 | 465 | 182,000 | 2,325 |
| 1995-02-28 | 475 | 478 | 472 | 472 | 60,000 | 2,360 |
| 1995-02-27 | 460 | 460 | 450 | 460 | 86,000 | 2,300 |
| 1995-02-24 | 477 | 483 | 475 | 477 | 256,000 | 2,385 |
| 1995-02-23 | 495 | 502 | 471 | 472 | 398,000 | 2,360 |
| 1995-02-22 | 494 | 496 | 488 | 490 | 247,000 | 2,450 |
| 1995-02-21 | 506 | 509 | 490 | 490 | 228,000 | 2,450 |
| 1995-02-20 | 505 | 515 | 505 | 506 | 102,000 | 2,530 |
| 1995-02-17 | 505 | 505 | 495 | 496 | 211,000 | 2,480 |
| 1995-02-16 | 520 | 520 | 508 | 508 | 21,000 | 2,540 |
| 1995-02-15 | 513 | 515 | 510 | 510 | 56,000 | 2,550 |
| 1995-02-14 | 518 | 518 | 510 | 510 | 105,000 | 2,550 |
| 1995-02-13 | 523 | 523 | 508 | 508 | 96,000 | 2,540 |
| 1995-02-10 | 516 | 520 | 515 | 520 | 28,000 | 2,600 |
| 1995-02-09 | 526 | 526 | 520 | 520 | 17,000 | 2,600 |
| 1995-02-08 | 528 | 530 | 520 | 520 | 78,000 | 2,600 |
| 1995-02-07 | 533 | 533 | 530 | 532 | 43,000 | 2,660 |
| 1995-02-06 | 538 | 538 | 533 | 533 | 100,000 | 2,665 |
| 1995-02-03 | 560 | 560 | 533 | 538 | 23,000 | 2,690 |
| 1995-02-02 | 555 | 555 | 547 | 555 | 95,000 | 2,775 |
| 1995-02-01 | 541 | 547 | 541 | 545 | 171,000 | 2,725 |
| 1995-01-31 | 535 | 540 | 527 | 533 | 162,000 | 2,665 |
| 1995-01-30 | 525 | 535 | 524 | 525 | 242,000 | 2,625 |
| 1995-01-27 | 544 | 544 | 525 | 525 | 152,000 | 2,625 |
| 1995-01-26 | 545 | 553 | 540 | 546 | 89,000 | 2,730 |
| 1995-01-25 | 545 | 545 | 540 | 545 | 90,000 | 2,725 |
| 1995-01-24 | 525 | 545 | 525 | 545 | 137,000 | 2,725 |
| 1995-01-23 | 550 | 550 | 545 | 545 | 74,000 | 2,725 |
| 1995-01-20 | 555 | 561 | 550 | 551 | 139,000 | 2,755 |
| 1995-01-19 | 549 | 553 | 549 | 550 | 135,000 | 2,750 |
| 1995-01-18 | 570 | 570 | 552 | 553 | 30,000 | 2,765 |
| 1995-01-17 | 570 | 575 | 550 | 550 | 157,000 | 2,750 |
| 1995-01-13 | 580 | 580 | 577 | 580 | 78,000 | 2,900 |
| 1995-01-12 | 583 | 583 | 579 | 580 | 43,000 | 2,900 |
| 1995-01-11 | 580 | 580 | 577 | 580 | 79,000 | 2,900 |
| 1995-01-10 | 588 | 588 | 577 | 577 | 201,000 | 2,885 |
| 1995-01-09 | 580 | 590 | 580 | 580 | 41,000 | 2,900 |
| 1995-01-06 | 578 | 580 | 575 | 575 | 40,000 | 2,875 |
| 1995-01-05 | 605 | 605 | 571 | 578 | 298,000 | 2,890 |
| 1995-01-04 | 590 | 590 | 585 | 585 | 84,000 | 2,925 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
