5851 リョービ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 467 | 467 | 465 | 465 | 19,000 | 2,325 |
| 1996-12-27 | 453 | 467 | 453 | 467 | 286,000 | 2,335 |
| 1996-12-26 | 460 | 460 | 445 | 449 | 181,000 | 2,245 |
| 1996-12-25 | 462 | 464 | 459 | 460 | 180,000 | 2,300 |
| 1996-12-24 | 471 | 475 | 462 | 462 | 63,000 | 2,310 |
| 1996-12-20 | 485 | 489 | 476 | 476 | 134,000 | 2,380 |
| 1996-12-19 | 481 | 485 | 475 | 481 | 391,000 | 2,405 |
| 1996-12-18 | 488 | 489 | 485 | 485 | 151,000 | 2,425 |
| 1996-12-17 | 485 | 485 | 485 | 485 | 70,000 | 2,425 |
| 1996-12-16 | 482 | 485 | 475 | 485 | 96,000 | 2,425 |
| 1996-12-13 | 482 | 483 | 482 | 482 | 176,000 | 2,410 |
| 1996-12-12 | 486 | 486 | 482 | 482 | 123,000 | 2,410 |
| 1996-12-11 | 496 | 498 | 492 | 496 | 191,000 | 2,480 |
| 1996-12-10 | 498 | 503 | 496 | 496 | 71,000 | 2,480 |
| 1996-12-09 | 493 | 500 | 492 | 497 | 22,000 | 2,485 |
| 1996-12-06 | 496 | 496 | 492 | 492 | 123,000 | 2,460 |
| 1996-12-05 | 503 | 505 | 494 | 496 | 197,000 | 2,480 |
| 1996-12-04 | 494 | 503 | 492 | 503 | 338,000 | 2,515 |
| 1996-12-03 | 492 | 498 | 492 | 493 | 102,000 | 2,465 |
| 1996-12-02 | 497 | 497 | 490 | 490 | 28,000 | 2,450 |
| 1996-11-29 | 496 | 505 | 493 | 494 | 87,000 | 2,470 |
| 1996-11-28 | 500 | 509 | 500 | 506 | 160,000 | 2,530 |
| 1996-11-27 | 492 | 505 | 492 | 505 | 49,000 | 2,525 |
| 1996-11-26 | 497 | 505 | 496 | 501 | 207,000 | 2,505 |
| 1996-11-25 | 502 | 510 | 501 | 507 | 99,000 | 2,535 |
| 1996-11-22 | 517 | 517 | 500 | 501 | 325,000 | 2,505 |
| 1996-11-21 | 505 | 510 | 503 | 507 | 346,000 | 2,535 |
| 1996-11-20 | 508 | 515 | 505 | 505 | 244,000 | 2,525 |
| 1996-11-19 | 508 | 508 | 505 | 506 | 69,000 | 2,530 |
| 1996-11-18 | 512 | 512 | 507 | 507 | 53,000 | 2,535 |
| 1996-11-15 | 512 | 514 | 512 | 512 | 65,000 | 2,560 |
| 1996-11-14 | 510 | 514 | 510 | 512 | 77,000 | 2,560 |
| 1996-11-13 | 511 | 514 | 509 | 510 | 28,000 | 2,550 |
| 1996-11-12 | 509 | 510 | 509 | 509 | 53,000 | 2,545 |
| 1996-11-11 | 513 | 514 | 505 | 508 | 243,000 | 2,540 |
| 1996-11-08 | 501 | 510 | 501 | 504 | 74,000 | 2,520 |
| 1996-11-07 | 520 | 520 | 504 | 505 | 70,000 | 2,525 |
| 1996-11-06 | 509 | 516 | 509 | 516 | 63,000 | 2,580 |
| 1996-11-05 | 507 | 510 | 506 | 507 | 22,000 | 2,535 |
| 1996-11-01 | 509 | 518 | 507 | 507 | 58,000 | 2,535 |
| 1996-10-31 | 512 | 519 | 509 | 519 | 168,000 | 2,595 |
| 1996-10-30 | 511 | 512 | 510 | 512 | 41,000 | 2,560 |
| 1996-10-29 | 521 | 521 | 511 | 519 | 35,000 | 2,595 |
| 1996-10-28 | 521 | 523 | 515 | 516 | 62,000 | 2,580 |
| 1996-10-25 | 516 | 521 | 511 | 521 | 228,000 | 2,605 |
| 1996-10-24 | 524 | 524 | 509 | 511 | 522,000 | 2,555 |
| 1996-10-23 | 527 | 527 | 523 | 524 | 104,000 | 2,620 |
| 1996-10-22 | 525 | 528 | 521 | 528 | 178,000 | 2,640 |
| 1996-10-21 | 535 | 535 | 525 | 526 | 31,000 | 2,630 |
| 1996-10-18 | 535 | 535 | 529 | 529 | 183,000 | 2,645 |
| 1996-10-17 | 524 | 527 | 520 | 527 | 39,000 | 2,635 |
| 1996-10-16 | 530 | 530 | 524 | 525 | 113,000 | 2,625 |
| 1996-10-15 | 517 | 530 | 517 | 530 | 137,000 | 2,650 |
| 1996-10-14 | 514 | 517 | 514 | 517 | 59,000 | 2,585 |
| 1996-10-11 | 514 | 516 | 513 | 513 | 271,000 | 2,565 |
| 1996-10-09 | 524 | 525 | 514 | 514 | 332,000 | 2,570 |
| 1996-10-08 | 519 | 521 | 518 | 519 | 46,000 | 2,595 |
| 1996-10-07 | 528 | 528 | 518 | 518 | 106,000 | 2,590 |
| 1996-10-04 | 524 | 525 | 522 | 524 | 147,000 | 2,620 |
| 1996-10-03 | 534 | 534 | 527 | 529 | 162,000 | 2,645 |
| 1996-10-02 | 532 | 532 | 526 | 528 | 128,000 | 2,640 |
| 1996-10-01 | 528 | 534 | 528 | 532 | 108,000 | 2,660 |
| 1996-09-30 | 524 | 535 | 524 | 526 | 70,000 | 2,630 |
| 1996-09-27 | 523 | 529 | 523 | 525 | 134,000 | 2,625 |
| 1996-09-26 | 523 | 531 | 522 | 522 | 75,000 | 2,610 |
| 1996-09-25 | 522 | 532 | 521 | 523 | 57,000 | 2,615 |
| 1996-09-24 | 533 | 533 | 520 | 532 | 81,000 | 2,660 |
| 1996-09-20 | 526 | 532 | 520 | 530 | 110,000 | 2,650 |
| 1996-09-19 | 531 | 531 | 525 | 530 | 97,000 | 2,650 |
| 1996-09-18 | 530 | 535 | 529 | 530 | 69,000 | 2,650 |
| 1996-09-17 | 522 | 537 | 522 | 530 | 503,000 | 2,650 |
| 1996-09-13 | 516 | 521 | 512 | 521 | 85,000 | 2,605 |
| 1996-09-12 | 519 | 519 | 517 | 517 | 277,000 | 2,585 |
| 1996-09-11 | 515 | 525 | 515 | 525 | 136,000 | 2,625 |
| 1996-09-10 | 521 | 525 | 516 | 525 | 125,000 | 2,625 |
| 1996-09-09 | 518 | 518 | 516 | 516 | 125,000 | 2,580 |
| 1996-09-06 | 508 | 510 | 507 | 508 | 83,000 | 2,540 |
| 1996-09-05 | 516 | 523 | 513 | 513 | 312,000 | 2,565 |
| 1996-09-04 | 518 | 518 | 511 | 511 | 68,000 | 2,555 |
| 1996-09-03 | 510 | 519 | 510 | 519 | 70,000 | 2,595 |
| 1996-09-02 | 503 | 515 | 503 | 515 | 207,000 | 2,575 |
| 1996-08-30 | 506 | 515 | 502 | 504 | 177,000 | 2,520 |
| 1996-08-29 | 511 | 511 | 503 | 505 | 277,000 | 2,525 |
| 1996-08-28 | 511 | 519 | 510 | 510 | 79,000 | 2,550 |
| 1996-08-27 | 511 | 519 | 509 | 510 | 14,000 | 2,550 |
| 1996-08-26 | 520 | 520 | 510 | 511 | 111,000 | 2,555 |
| 1996-08-23 | 521 | 528 | 518 | 520 | 177,000 | 2,600 |
| 1996-08-22 | 539 | 539 | 527 | 528 | 319,000 | 2,640 |
| 1996-08-21 | 533 | 543 | 533 | 539 | 192,000 | 2,695 |
| 1996-08-20 | 521 | 531 | 521 | 530 | 167,000 | 2,650 |
| 1996-08-19 | 513 | 518 | 511 | 511 | 34,000 | 2,555 |
| 1996-08-16 | 525 | 525 | 503 | 503 | 200,000 | 2,515 |
| 1996-08-15 | 525 | 527 | 525 | 525 | 238,000 | 2,625 |
| 1996-08-14 | 516 | 520 | 516 | 517 | 243,000 | 2,585 |
| 1996-08-13 | 516 | 516 | 508 | 516 | 143,000 | 2,580 |
| 1996-08-12 | 509 | 510 | 505 | 510 | 84,000 | 2,550 |
| 1996-08-09 | 513 | 513 | 510 | 510 | 80,000 | 2,550 |
| 1996-08-08 | 508 | 510 | 506 | 508 | 145,000 | 2,540 |
| 1996-08-07 | 513 | 514 | 508 | 508 | 186,000 | 2,540 |
| 1996-08-06 | 515 | 515 | 510 | 513 | 82,000 | 2,565 |
| 1996-08-05 | 517 | 518 | 515 | 516 | 79,000 | 2,580 |
| 1996-08-02 | 518 | 521 | 515 | 517 | 80,000 | 2,585 |
| 1996-08-01 | 515 | 520 | 511 | 517 | 113,000 | 2,585 |
| 1996-07-31 | 519 | 519 | 511 | 517 | 165,000 | 2,585 |
| 1996-07-30 | 513 | 513 | 509 | 509 | 69,000 | 2,545 |
| 1996-07-29 | 519 | 522 | 513 | 513 | 151,000 | 2,565 |
| 1996-07-26 | 514 | 518 | 510 | 513 | 130,000 | 2,565 |
| 1996-07-25 | 513 | 525 | 509 | 514 | 216,000 | 2,570 |
| 1996-07-24 | 520 | 520 | 512 | 512 | 195,000 | 2,560 |
| 1996-07-23 | 522 | 522 | 516 | 522 | 143,000 | 2,610 |
| 1996-07-22 | 541 | 541 | 521 | 522 | 65,000 | 2,610 |
| 1996-07-19 | 546 | 546 | 536 | 536 | 150,000 | 2,680 |
| 1996-07-18 | 537 | 539 | 533 | 534 | 228,000 | 2,670 |
| 1996-07-17 | 534 | 536 | 526 | 536 | 518,000 | 2,680 |
| 1996-07-16 | 534 | 539 | 530 | 530 | 178,000 | 2,650 |
| 1996-07-15 | 533 | 535 | 533 | 535 | 58,000 | 2,675 |
| 1996-07-12 | 540 | 540 | 531 | 533 | 123,000 | 2,665 |
| 1996-07-11 | 545 | 545 | 541 | 542 | 47,000 | 2,710 |
| 1996-07-10 | 547 | 548 | 541 | 541 | 198,000 | 2,705 |
| 1996-07-09 | 550 | 550 | 545 | 545 | 100,000 | 2,725 |
| 1996-07-08 | 550 | 550 | 540 | 549 | 99,000 | 2,745 |
| 1996-07-05 | 545 | 557 | 545 | 550 | 55,000 | 2,750 |
| 1996-07-04 | 550 | 556 | 545 | 551 | 80,000 | 2,755 |
| 1996-07-03 | 552 | 552 | 550 | 550 | 41,000 | 2,750 |
| 1996-07-02 | 561 | 563 | 552 | 552 | 171,000 | 2,760 |
| 1996-07-01 | 566 | 566 | 558 | 564 | 114,000 | 2,820 |
| 1996-06-28 | 561 | 563 | 558 | 558 | 286,000 | 2,790 |
| 1996-06-27 | 561 | 565 | 560 | 560 | 114,000 | 2,800 |
| 1996-06-26 | 561 | 562 | 561 | 561 | 115,000 | 2,805 |
| 1996-06-25 | 566 | 567 | 561 | 561 | 286,000 | 2,805 |
| 1996-06-24 | 563 | 564 | 563 | 563 | 64,000 | 2,815 |
| 1996-06-21 | 568 | 568 | 558 | 566 | 275,000 | 2,830 |
| 1996-06-20 | 570 | 570 | 557 | 558 | 101,000 | 2,790 |
| 1996-06-19 | 568 | 569 | 565 | 567 | 344,000 | 2,835 |
| 1996-06-18 | 569 | 569 | 557 | 560 | 65,000 | 2,800 |
| 1996-06-17 | 570 | 570 | 562 | 565 | 59,000 | 2,825 |
| 1996-06-14 | 553 | 570 | 548 | 560 | 191,000 | 2,800 |
| 1996-06-13 | 546 | 550 | 544 | 546 | 100,000 | 2,730 |
| 1996-06-12 | 542 | 550 | 542 | 542 | 174,000 | 2,710 |
| 1996-06-11 | 546 | 548 | 540 | 542 | 100,000 | 2,710 |
| 1996-06-10 | 554 | 554 | 540 | 542 | 43,000 | 2,710 |
| 1996-06-07 | 554 | 554 | 545 | 546 | 73,000 | 2,730 |
| 1996-06-06 | 565 | 565 | 558 | 564 | 94,000 | 2,820 |
| 1996-06-05 | 551 | 567 | 551 | 567 | 144,000 | 2,835 |
| 1996-06-04 | 549 | 553 | 548 | 553 | 85,000 | 2,765 |
| 1996-06-03 | 561 | 561 | 550 | 550 | 132,000 | 2,750 |
| 1996-05-31 | 560 | 562 | 559 | 560 | 85,000 | 2,800 |
| 1996-05-30 | 568 | 570 | 560 | 565 | 68,000 | 2,825 |
| 1996-05-29 | 567 | 570 | 567 | 568 | 68,000 | 2,840 |
| 1996-05-28 | 560 | 573 | 560 | 573 | 101,000 | 2,865 |
| 1996-05-27 | 569 | 569 | 550 | 551 | 128,000 | 2,755 |
| 1996-05-24 | 565 | 565 | 559 | 559 | 116,000 | 2,795 |
| 1996-05-23 | 576 | 576 | 561 | 565 | 229,000 | 2,825 |
| 1996-05-22 | 580 | 580 | 565 | 566 | 73,000 | 2,830 |
| 1996-05-21 | 575 | 580 | 570 | 576 | 140,000 | 2,880 |
| 1996-05-20 | 570 | 579 | 570 | 574 | 191,000 | 2,870 |
| 1996-05-17 | 579 | 579 | 562 | 562 | 248,000 | 2,810 |
| 1996-05-16 | 580 | 580 | 575 | 579 | 378,000 | 2,895 |
| 1996-05-15 | 579 | 585 | 574 | 580 | 273,000 | 2,900 |
| 1996-05-14 | 569 | 570 | 564 | 570 | 74,000 | 2,850 |
| 1996-05-13 | 578 | 580 | 570 | 570 | 198,000 | 2,850 |
| 1996-05-10 | 565 | 580 | 559 | 571 | 375,000 | 2,855 |
| 1996-05-09 | 570 | 570 | 558 | 560 | 146,000 | 2,800 |
| 1996-05-08 | 565 | 570 | 557 | 570 | 127,000 | 2,850 |
| 1996-05-07 | 570 | 570 | 555 | 555 | 77,000 | 2,775 |
| 1996-05-02 | 570 | 574 | 554 | 557 | 270,000 | 2,785 |
| 1996-05-01 | 580 | 580 | 570 | 570 | 172,000 | 2,850 |
| 1996-04-30 | 579 | 579 | 574 | 575 | 164,000 | 2,875 |
| 1996-04-26 | 578 | 580 | 574 | 580 | 397,000 | 2,900 |
| 1996-04-25 | 583 | 583 | 576 | 578 | 237,000 | 2,890 |
| 1996-04-24 | 583 | 583 | 580 | 580 | 160,000 | 2,900 |
| 1996-04-23 | 585 | 585 | 580 | 582 | 268,000 | 2,910 |
| 1996-04-22 | 576 | 587 | 576 | 582 | 384,000 | 2,910 |
| 1996-04-19 | 583 | 583 | 580 | 582 | 260,000 | 2,910 |
| 1996-04-18 | 585 | 585 | 577 | 582 | 293,000 | 2,910 |
| 1996-04-17 | 588 | 592 | 585 | 587 | 556,000 | 2,935 |
| 1996-04-16 | 585 | 588 | 582 | 586 | 721,000 | 2,930 |
| 1996-04-15 | 574 | 580 | 574 | 580 | 390,000 | 2,900 |
| 1996-04-12 | 575 | 576 | 568 | 574 | 281,000 | 2,870 |
| 1996-04-11 | 567 | 575 | 562 | 574 | 259,000 | 2,870 |
| 1996-04-10 | 572 | 572 | 563 | 568 | 262,000 | 2,840 |
| 1996-04-09 | 574 | 575 | 570 | 572 | 247,000 | 2,860 |
| 1996-04-08 | 580 | 581 | 573 | 575 | 155,000 | 2,875 |
| 1996-04-05 | 575 | 584 | 573 | 580 | 525,000 | 2,900 |
| 1996-04-04 | 573 | 575 | 571 | 574 | 367,000 | 2,870 |
| 1996-04-03 | 578 | 578 | 568 | 573 | 1,195,000 | 2,865 |
| 1996-04-02 | 568 | 580 | 560 | 579 | 430,000 | 2,895 |
| 1996-04-01 | 566 | 570 | 561 | 568 | 339,000 | 2,840 |
| 1996-03-29 | 560 | 568 | 555 | 558 | 333,000 | 2,790 |
| 1996-03-28 | 560 | 562 | 550 | 550 | 267,000 | 2,750 |
| 1996-03-27 | 558 | 565 | 555 | 563 | 257,000 | 2,815 |
| 1996-03-26 | 556 | 560 | 547 | 555 | 206,000 | 2,775 |
| 1996-03-25 | 557 | 557 | 550 | 557 | 209,000 | 2,785 |
| 1996-03-22 | 550 | 567 | 550 | 567 | 142,000 | 2,835 |
| 1996-03-21 | 555 | 555 | 538 | 550 | 483,000 | 2,750 |
| 1996-03-19 | 555 | 555 | 535 | 535 | 107,000 | 2,675 |
| 1996-03-18 | 538 | 538 | 530 | 531 | 184,000 | 2,655 |
| 1996-03-15 | 532 | 533 | 527 | 527 | 112,000 | 2,635 |
| 1996-03-14 | 528 | 535 | 525 | 533 | 141,000 | 2,665 |
| 1996-03-13 | 537 | 539 | 528 | 528 | 115,000 | 2,640 |
| 1996-03-12 | 542 | 542 | 535 | 536 | 87,000 | 2,680 |
| 1996-03-11 | 531 | 540 | 525 | 532 | 723,000 | 2,660 |
| 1996-03-08 | 540 | 550 | 539 | 540 | 241,000 | 2,700 |
| 1996-03-07 | 552 | 552 | 542 | 552 | 120,000 | 2,760 |
| 1996-03-06 | 548 | 552 | 548 | 548 | 301,000 | 2,740 |
| 1996-03-05 | 541 | 550 | 541 | 545 | 41,000 | 2,725 |
| 1996-03-04 | 553 | 554 | 542 | 548 | 109,000 | 2,740 |
| 1996-03-01 | 554 | 554 | 542 | 552 | 107,000 | 2,760 |
| 1996-02-29 | 545 | 555 | 545 | 547 | 206,000 | 2,735 |
| 1996-02-28 | 550 | 551 | 545 | 547 | 138,000 | 2,735 |
| 1996-02-27 | 552 | 555 | 550 | 551 | 441,000 | 2,755 |
| 1996-02-26 | 550 | 559 | 547 | 557 | 816,000 | 2,785 |
| 1996-02-23 | 553 | 553 | 547 | 551 | 213,000 | 2,755 |
| 1996-02-22 | 545 | 552 | 542 | 552 | 1,037,000 | 2,760 |
| 1996-02-21 | 545 | 548 | 543 | 545 | 189,000 | 2,725 |
| 1996-02-20 | 545 | 546 | 540 | 545 | 421,000 | 2,725 |
| 1996-02-19 | 551 | 551 | 540 | 544 | 96,000 | 2,720 |
| 1996-02-16 | 552 | 552 | 541 | 541 | 187,000 | 2,705 |
| 1996-02-15 | 551 | 557 | 551 | 551 | 604,000 | 2,755 |
| 1996-02-14 | 549 | 553 | 545 | 553 | 666,000 | 2,765 |
| 1996-02-13 | 555 | 561 | 547 | 547 | 609,000 | 2,735 |
| 1996-02-09 | 560 | 567 | 560 | 565 | 103,000 | 2,825 |
| 1996-02-08 | 564 | 568 | 555 | 557 | 322,000 | 2,785 |
| 1996-02-07 | 563 | 568 | 560 | 564 | 264,000 | 2,820 |
| 1996-02-06 | 560 | 564 | 555 | 563 | 217,000 | 2,815 |
| 1996-02-05 | 568 | 569 | 559 | 560 | 107,000 | 2,800 |
| 1996-02-02 | 569 | 572 | 560 | 567 | 394,000 | 2,835 |
| 1996-02-01 | 561 | 569 | 560 | 569 | 261,000 | 2,845 |
| 1996-01-31 | 560 | 561 | 550 | 559 | 157,000 | 2,795 |
| 1996-01-30 | 557 | 563 | 557 | 557 | 137,000 | 2,785 |
| 1996-01-29 | 557 | 557 | 540 | 555 | 165,000 | 2,775 |
| 1996-01-26 | 554 | 557 | 545 | 557 | 115,000 | 2,785 |
| 1996-01-25 | 553 | 553 | 546 | 546 | 204,000 | 2,730 |
| 1996-01-24 | 555 | 555 | 545 | 545 | 58,000 | 2,725 |
| 1996-01-23 | 551 | 559 | 550 | 551 | 118,000 | 2,755 |
| 1996-01-22 | 551 | 553 | 548 | 550 | 123,000 | 2,750 |
| 1996-01-19 | 547 | 555 | 546 | 550 | 232,000 | 2,750 |
| 1996-01-18 | 565 | 565 | 545 | 545 | 355,000 | 2,725 |
| 1996-01-17 | 570 | 572 | 561 | 565 | 343,000 | 2,825 |
| 1996-01-16 | 567 | 575 | 565 | 571 | 619,000 | 2,855 |
| 1996-01-12 | 568 | 570 | 563 | 565 | 968,000 | 2,825 |
| 1996-01-11 | 555 | 558 | 551 | 558 | 143,000 | 2,790 |
| 1996-01-10 | 560 | 562 | 551 | 552 | 365,000 | 2,760 |
| 1996-01-09 | 549 | 569 | 545 | 563 | 344,000 | 2,815 |
| 1996-01-08 | 548 | 549 | 546 | 549 | 84,000 | 2,745 |
| 1996-01-05 | 550 | 555 | 545 | 548 | 293,000 | 2,740 |
| 1996-01-04 | 543 | 548 | 543 | 544 | 75,000 | 2,720 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
