5851 リョービ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 271 | 289 | 271 | 280 | 31,000 | 1,400 |
| 1997-12-29 | 281 | 281 | 270 | 279 | 152,000 | 1,395 |
| 1997-12-26 | 285 | 288 | 276 | 276 | 66,000 | 1,380 |
| 1997-12-25 | 278 | 299 | 275 | 285 | 157,000 | 1,425 |
| 1997-12-24 | 283 | 283 | 275 | 278 | 139,000 | 1,390 |
| 1997-12-22 | 299 | 299 | 280 | 289 | 199,000 | 1,445 |
| 1997-12-19 | 308 | 309 | 297 | 298 | 146,000 | 1,490 |
| 1997-12-18 | 304 | 304 | 300 | 303 | 112,000 | 1,515 |
| 1997-12-17 | 302 | 320 | 298 | 315 | 166,000 | 1,575 |
| 1997-12-16 | 299 | 307 | 295 | 297 | 103,000 | 1,485 |
| 1997-12-15 | 300 | 304 | 298 | 301 | 70,000 | 1,505 |
| 1997-12-12 | 311 | 313 | 305 | 305 | 169,000 | 1,525 |
| 1997-12-11 | 316 | 320 | 315 | 315 | 70,000 | 1,575 |
| 1997-12-10 | 324 | 324 | 316 | 317 | 88,000 | 1,585 |
| 1997-12-09 | 311 | 325 | 311 | 322 | 102,000 | 1,610 |
| 1997-12-08 | 316 | 321 | 311 | 311 | 103,000 | 1,555 |
| 1997-12-05 | 316 | 320 | 316 | 316 | 33,000 | 1,580 |
| 1997-12-04 | 315 | 320 | 315 | 316 | 151,000 | 1,580 |
| 1997-12-03 | 333 | 333 | 326 | 327 | 68,000 | 1,635 |
| 1997-12-02 | 335 | 340 | 331 | 334 | 83,000 | 1,670 |
| 1997-12-01 | 327 | 330 | 318 | 330 | 102,000 | 1,650 |
| 1997-11-28 | 330 | 337 | 330 | 332 | 79,000 | 1,660 |
| 1997-11-27 | 325 | 325 | 321 | 325 | 81,000 | 1,625 |
| 1997-11-26 | 321 | 334 | 315 | 330 | 109,000 | 1,650 |
| 1997-11-25 | 317 | 326 | 317 | 321 | 63,000 | 1,605 |
| 1997-11-21 | 334 | 334 | 332 | 332 | 163,000 | 1,660 |
| 1997-11-20 | 345 | 345 | 335 | 338 | 145,000 | 1,690 |
| 1997-11-19 | 342 | 342 | 335 | 338 | 89,000 | 1,690 |
| 1997-11-18 | 345 | 345 | 336 | 345 | 95,000 | 1,725 |
| 1997-11-17 | 321 | 345 | 320 | 345 | 142,000 | 1,725 |
| 1997-11-14 | 329 | 330 | 321 | 321 | 52,000 | 1,605 |
| 1997-11-13 | 326 | 331 | 324 | 324 | 119,000 | 1,620 |
| 1997-11-12 | 343 | 345 | 333 | 333 | 193,000 | 1,665 |
| 1997-11-11 | 345 | 350 | 343 | 348 | 168,000 | 1,740 |
| 1997-11-10 | 340 | 342 | 330 | 342 | 83,000 | 1,710 |
| 1997-11-07 | 349 | 351 | 341 | 345 | 68,000 | 1,725 |
| 1997-11-06 | 348 | 359 | 348 | 356 | 460,000 | 1,780 |
| 1997-11-05 | 350 | 359 | 349 | 359 | 347,000 | 1,795 |
| 1997-11-04 | 338 | 344 | 337 | 344 | 72,000 | 1,720 |
| 1997-10-31 | 340 | 340 | 333 | 335 | 42,000 | 1,675 |
| 1997-10-30 | 332 | 348 | 331 | 340 | 128,000 | 1,700 |
| 1997-10-29 | 335 | 354 | 335 | 352 | 100,000 | 1,760 |
| 1997-10-28 | 330 | 334 | 330 | 334 | 70,000 | 1,670 |
| 1997-10-27 | 340 | 345 | 340 | 342 | 33,000 | 1,710 |
| 1997-10-24 | 330 | 360 | 330 | 360 | 47,000 | 1,800 |
| 1997-10-23 | 340 | 345 | 332 | 335 | 86,000 | 1,675 |
| 1997-10-22 | 330 | 340 | 325 | 335 | 196,000 | 1,675 |
| 1997-10-21 | 329 | 334 | 325 | 325 | 56,000 | 1,625 |
| 1997-10-20 | 320 | 329 | 316 | 329 | 141,000 | 1,645 |
| 1997-10-17 | 320 | 320 | 313 | 316 | 164,000 | 1,580 |
| 1997-10-16 | 320 | 325 | 319 | 319 | 62,000 | 1,595 |
| 1997-10-15 | 320 | 322 | 316 | 320 | 101,000 | 1,600 |
| 1997-10-14 | 322 | 330 | 313 | 330 | 341,000 | 1,650 |
| 1997-10-13 | 321 | 322 | 321 | 322 | 40,000 | 1,610 |
| 1997-10-09 | 333 | 333 | 329 | 330 | 86,000 | 1,650 |
| 1997-10-08 | 332 | 340 | 332 | 335 | 80,000 | 1,675 |
| 1997-10-07 | 334 | 339 | 334 | 335 | 33,000 | 1,675 |
| 1997-10-06 | 325 | 335 | 325 | 335 | 40,000 | 1,675 |
| 1997-10-03 | 320 | 338 | 320 | 331 | 135,000 | 1,655 |
| 1997-10-02 | 325 | 325 | 320 | 322 | 121,000 | 1,610 |
| 1997-10-01 | 340 | 341 | 323 | 326 | 169,000 | 1,630 |
| 1997-09-30 | 344 | 347 | 340 | 341 | 62,000 | 1,705 |
| 1997-09-29 | 340 | 350 | 340 | 342 | 91,000 | 1,710 |
| 1997-09-26 | 363 | 365 | 340 | 340 | 286,000 | 1,700 |
| 1997-09-25 | 382 | 382 | 366 | 366 | 65,000 | 1,830 |
| 1997-09-24 | 376 | 390 | 376 | 390 | 125,000 | 1,950 |
| 1997-09-22 | 373 | 375 | 371 | 373 | 112,000 | 1,865 |
| 1997-09-19 | 362 | 372 | 362 | 370 | 386,000 | 1,850 |
| 1997-09-18 | 385 | 385 | 365 | 367 | 135,000 | 1,835 |
| 1997-09-17 | 419 | 420 | 386 | 399 | 109,000 | 1,995 |
| 1997-09-16 | 415 | 425 | 412 | 418 | 412,000 | 2,090 |
| 1997-09-12 | 398 | 420 | 393 | 420 | 320,000 | 2,100 |
| 1997-09-11 | 410 | 410 | 402 | 402 | 238,000 | 2,010 |
| 1997-09-10 | 412 | 412 | 400 | 409 | 152,000 | 2,045 |
| 1997-09-09 | 400 | 415 | 399 | 407 | 226,000 | 2,035 |
| 1997-09-08 | 400 | 410 | 400 | 404 | 167,000 | 2,020 |
| 1997-09-05 | 402 | 412 | 399 | 399 | 673,000 | 1,995 |
| 1997-09-04 | 377 | 400 | 374 | 399 | 458,000 | 1,995 |
| 1997-09-03 | 374 | 380 | 370 | 377 | 404,000 | 1,885 |
| 1997-09-02 | 362 | 370 | 362 | 370 | 290,000 | 1,850 |
| 1997-09-01 | 364 | 368 | 362 | 362 | 65,000 | 1,810 |
| 1997-08-29 | 366 | 366 | 361 | 364 | 78,000 | 1,820 |
| 1997-08-28 | 359 | 362 | 359 | 361 | 56,000 | 1,805 |
| 1997-08-27 | 359 | 362 | 355 | 359 | 235,000 | 1,795 |
| 1997-08-26 | 360 | 362 | 356 | 361 | 157,000 | 1,805 |
| 1997-08-25 | 358 | 363 | 356 | 356 | 40,000 | 1,780 |
| 1997-08-22 | 367 | 367 | 355 | 355 | 67,000 | 1,775 |
| 1997-08-21 | 369 | 369 | 363 | 367 | 78,000 | 1,835 |
| 1997-08-20 | 360 | 371 | 360 | 363 | 115,000 | 1,815 |
| 1997-08-19 | 355 | 360 | 355 | 360 | 97,000 | 1,800 |
| 1997-08-18 | 358 | 358 | 355 | 356 | 157,000 | 1,780 |
| 1997-08-15 | 362 | 364 | 357 | 358 | 162,000 | 1,790 |
| 1997-08-14 | 364 | 364 | 361 | 362 | 29,000 | 1,810 |
| 1997-08-13 | 359 | 362 | 359 | 362 | 244,000 | 1,810 |
| 1997-08-12 | 356 | 359 | 354 | 359 | 168,000 | 1,795 |
| 1997-08-11 | 355 | 360 | 350 | 353 | 122,000 | 1,765 |
| 1997-08-08 | 359 | 364 | 352 | 364 | 156,000 | 1,820 |
| 1997-08-07 | 367 | 367 | 358 | 358 | 147,000 | 1,790 |
| 1997-08-06 | 365 | 370 | 365 | 367 | 574,000 | 1,835 |
| 1997-08-05 | 370 | 373 | 366 | 366 | 194,000 | 1,830 |
| 1997-08-04 | 375 | 376 | 365 | 369 | 204,000 | 1,845 |
| 1997-08-01 | 386 | 386 | 375 | 375 | 68,000 | 1,875 |
| 1997-07-31 | 386 | 394 | 385 | 389 | 108,000 | 1,945 |
| 1997-07-30 | 390 | 392 | 384 | 390 | 761,000 | 1,950 |
| 1997-07-29 | 414 | 414 | 400 | 400 | 29,000 | 2,000 |
| 1997-07-28 | 416 | 420 | 411 | 411 | 113,000 | 2,055 |
| 1997-07-25 | 407 | 420 | 407 | 416 | 119,000 | 2,080 |
| 1997-07-24 | 402 | 407 | 400 | 400 | 181,000 | 2,000 |
| 1997-07-23 | 406 | 410 | 400 | 401 | 76,000 | 2,005 |
| 1997-07-22 | 410 | 410 | 398 | 398 | 102,000 | 1,990 |
| 1997-07-18 | 411 | 420 | 411 | 412 | 130,000 | 2,060 |
| 1997-07-17 | 415 | 416 | 407 | 408 | 43,000 | 2,040 |
| 1997-07-16 | 422 | 424 | 412 | 415 | 79,000 | 2,075 |
| 1997-07-15 | 425 | 425 | 422 | 422 | 78,000 | 2,110 |
| 1997-07-14 | 427 | 427 | 425 | 425 | 21,000 | 2,125 |
| 1997-07-11 | 424 | 427 | 424 | 427 | 26,000 | 2,135 |
| 1997-07-10 | 430 | 434 | 424 | 424 | 93,000 | 2,120 |
| 1997-07-09 | 436 | 436 | 430 | 430 | 22,000 | 2,150 |
| 1997-07-08 | 433 | 436 | 432 | 436 | 36,000 | 2,180 |
| 1997-07-07 | 430 | 433 | 430 | 433 | 21,000 | 2,165 |
| 1997-07-04 | 440 | 440 | 434 | 438 | 46,000 | 2,190 |
| 1997-07-03 | 440 | 445 | 438 | 438 | 19,000 | 2,190 |
| 1997-07-02 | 442 | 442 | 438 | 441 | 27,000 | 2,205 |
| 1997-07-01 | 448 | 449 | 438 | 438 | 139,000 | 2,190 |
| 1997-06-30 | 453 | 453 | 447 | 448 | 44,000 | 2,240 |
| 1997-06-27 | 456 | 460 | 453 | 453 | 78,000 | 2,265 |
| 1997-06-26 | 462 | 463 | 456 | 456 | 190,000 | 2,280 |
| 1997-06-25 | 458 | 463 | 455 | 463 | 37,000 | 2,315 |
| 1997-06-24 | 455 | 463 | 452 | 463 | 102,000 | 2,315 |
| 1997-06-23 | 467 | 467 | 455 | 455 | 161,000 | 2,275 |
| 1997-06-20 | 465 | 465 | 460 | 460 | 164,000 | 2,300 |
| 1997-06-19 | 456 | 465 | 456 | 465 | 133,000 | 2,325 |
| 1997-06-18 | 465 | 465 | 455 | 456 | 57,000 | 2,280 |
| 1997-06-17 | 471 | 471 | 465 | 470 | 129,000 | 2,350 |
| 1997-06-16 | 475 | 475 | 470 | 471 | 84,000 | 2,355 |
| 1997-06-13 | 469 | 472 | 466 | 472 | 154,000 | 2,360 |
| 1997-06-12 | 475 | 475 | 464 | 469 | 169,000 | 2,345 |
| 1997-06-11 | 470 | 477 | 466 | 475 | 225,000 | 2,375 |
| 1997-06-10 | 460 | 473 | 458 | 466 | 92,000 | 2,330 |
| 1997-06-09 | 459 | 460 | 457 | 460 | 80,000 | 2,300 |
| 1997-06-06 | 462 | 465 | 459 | 459 | 117,000 | 2,295 |
| 1997-06-05 | 457 | 465 | 453 | 465 | 268,000 | 2,325 |
| 1997-06-04 | 447 | 458 | 447 | 457 | 378,000 | 2,285 |
| 1997-06-03 | 433 | 444 | 433 | 444 | 113,000 | 2,220 |
| 1997-06-02 | 435 | 438 | 433 | 433 | 74,000 | 2,165 |
| 1997-05-30 | 439 | 440 | 434 | 440 | 274,000 | 2,200 |
| 1997-05-29 | 442 | 442 | 434 | 437 | 191,000 | 2,185 |
| 1997-05-28 | 444 | 444 | 440 | 440 | 64,000 | 2,200 |
| 1997-05-27 | 440 | 444 | 437 | 444 | 46,000 | 2,220 |
| 1997-05-26 | 440 | 444 | 440 | 444 | 46,000 | 2,220 |
| 1997-05-23 | 439 | 442 | 439 | 440 | 72,000 | 2,200 |
| 1997-05-22 | 435 | 439 | 432 | 439 | 105,000 | 2,195 |
| 1997-05-21 | 442 | 442 | 435 | 435 | 150,000 | 2,175 |
| 1997-05-20 | 440 | 449 | 440 | 442 | 156,000 | 2,210 |
| 1997-05-19 | 435 | 435 | 430 | 430 | 744,000 | 2,150 |
| 1997-05-16 | 430 | 438 | 430 | 436 | 119,000 | 2,180 |
| 1997-05-15 | 425 | 435 | 425 | 435 | 200,000 | 2,175 |
| 1997-05-14 | 425 | 425 | 416 | 421 | 12,000 | 2,105 |
| 1997-05-13 | 431 | 435 | 422 | 425 | 94,000 | 2,125 |
| 1997-05-12 | 419 | 428 | 418 | 428 | 63,000 | 2,140 |
| 1997-05-09 | 423 | 427 | 420 | 420 | 188,000 | 2,100 |
| 1997-05-08 | 412 | 419 | 410 | 419 | 249,000 | 2,095 |
| 1997-05-07 | 416 | 416 | 408 | 415 | 173,000 | 2,075 |
| 1997-05-06 | 398 | 415 | 396 | 406 | 218,000 | 2,030 |
| 1997-05-02 | 405 | 407 | 390 | 393 | 213,000 | 1,965 |
| 1997-05-01 | 405 | 406 | 397 | 399 | 81,000 | 1,995 |
| 1997-04-30 | 394 | 400 | 394 | 400 | 26,000 | 2,000 |
| 1997-04-28 | 393 | 394 | 392 | 392 | 20,000 | 1,960 |
| 1997-04-25 | 393 | 395 | 390 | 390 | 63,000 | 1,950 |
| 1997-04-24 | 403 | 403 | 393 | 393 | 87,000 | 1,965 |
| 1997-04-23 | 400 | 404 | 400 | 401 | 149,000 | 2,005 |
| 1997-04-22 | 405 | 407 | 400 | 400 | 68,000 | 2,000 |
| 1997-04-21 | 405 | 408 | 403 | 403 | 186,000 | 2,015 |
| 1997-04-18 | 390 | 401 | 390 | 401 | 919,000 | 2,005 |
| 1997-04-17 | 385 | 385 | 384 | 385 | 62,000 | 1,925 |
| 1997-04-16 | 387 | 387 | 385 | 385 | 991,000 | 1,925 |
| 1997-04-15 | 387 | 395 | 387 | 387 | 44,000 | 1,935 |
| 1997-04-14 | 390 | 391 | 387 | 387 | 52,000 | 1,935 |
| 1997-04-11 | 378 | 386 | 372 | 386 | 190,000 | 1,930 |
| 1997-04-10 | 385 | 389 | 375 | 375 | 124,000 | 1,875 |
| 1997-04-09 | 405 | 405 | 380 | 385 | 210,000 | 1,925 |
| 1997-04-08 | 405 | 405 | 397 | 400 | 227,000 | 2,000 |
| 1997-04-07 | 400 | 405 | 396 | 405 | 74,000 | 2,025 |
| 1997-04-04 | 390 | 400 | 385 | 400 | 113,000 | 2,000 |
| 1997-04-03 | 380 | 385 | 380 | 385 | 193,000 | 1,925 |
| 1997-04-02 | 381 | 386 | 380 | 380 | 94,000 | 1,900 |
| 1997-04-01 | 395 | 395 | 382 | 386 | 204,000 | 1,930 |
| 1997-03-31 | 395 | 403 | 395 | 395 | 37,000 | 1,975 |
| 1997-03-28 | 400 | 400 | 397 | 397 | 72,000 | 1,985 |
| 1997-03-27 | 406 | 406 | 400 | 400 | 52,000 | 2,000 |
| 1997-03-26 | 410 | 410 | 406 | 406 | 49,000 | 2,030 |
| 1997-03-25 | 401 | 413 | 401 | 413 | 52,000 | 2,065 |
| 1997-03-24 | 406 | 410 | 406 | 406 | 143,000 | 2,030 |
| 1997-03-21 | 404 | 409 | 402 | 409 | 119,000 | 2,045 |
| 1997-03-19 | 408 | 411 | 405 | 405 | 96,000 | 2,025 |
| 1997-03-18 | 399 | 410 | 399 | 408 | 208,000 | 2,040 |
| 1997-03-17 | 396 | 403 | 395 | 395 | 151,000 | 1,975 |
| 1997-03-14 | 396 | 400 | 394 | 395 | 206,000 | 1,975 |
| 1997-03-13 | 391 | 399 | 387 | 399 | 113,000 | 1,995 |
| 1997-03-12 | 390 | 395 | 386 | 395 | 214,000 | 1,975 |
| 1997-03-11 | 390 | 393 | 386 | 386 | 103,000 | 1,930 |
| 1997-03-10 | 398 | 398 | 391 | 393 | 50,000 | 1,965 |
| 1997-03-07 | 394 | 394 | 388 | 394 | 105,000 | 1,970 |
| 1997-03-06 | 395 | 397 | 390 | 390 | 93,000 | 1,950 |
| 1997-03-05 | 396 | 399 | 393 | 393 | 344,000 | 1,965 |
| 1997-03-04 | 403 | 405 | 396 | 397 | 128,000 | 1,985 |
| 1997-03-03 | 402 | 402 | 396 | 400 | 135,000 | 2,000 |
| 1997-02-28 | 414 | 414 | 400 | 406 | 204,000 | 2,030 |
| 1997-02-27 | 415 | 415 | 408 | 415 | 60,000 | 2,075 |
| 1997-02-26 | 424 | 424 | 410 | 415 | 147,000 | 2,075 |
| 1997-02-25 | 412 | 427 | 412 | 420 | 29,000 | 2,100 |
| 1997-02-24 | 420 | 427 | 419 | 427 | 103,000 | 2,135 |
| 1997-02-21 | 417 | 425 | 416 | 420 | 190,000 | 2,100 |
| 1997-02-20 | 417 | 417 | 411 | 417 | 114,000 | 2,085 |
| 1997-02-19 | 401 | 411 | 401 | 411 | 60,000 | 2,055 |
| 1997-02-18 | 405 | 410 | 405 | 406 | 65,000 | 2,030 |
| 1997-02-17 | 403 | 409 | 403 | 409 | 129,000 | 2,045 |
| 1997-02-14 | 415 | 415 | 400 | 403 | 134,000 | 2,015 |
| 1997-02-13 | 422 | 422 | 412 | 415 | 80,000 | 2,075 |
| 1997-02-12 | 416 | 424 | 412 | 415 | 51,000 | 2,075 |
| 1997-02-10 | 416 | 422 | 416 | 419 | 668,000 | 2,095 |
| 1997-02-07 | 427 | 428 | 418 | 420 | 155,000 | 2,100 |
| 1997-02-06 | 428 | 428 | 420 | 420 | 242,000 | 2,100 |
| 1997-02-05 | 420 | 425 | 419 | 419 | 98,000 | 2,095 |
| 1997-02-04 | 424 | 425 | 421 | 422 | 133,000 | 2,110 |
| 1997-02-03 | 424 | 424 | 417 | 419 | 146,000 | 2,095 |
| 1997-01-31 | 418 | 425 | 418 | 419 | 69,000 | 2,095 |
| 1997-01-30 | 407 | 421 | 407 | 415 | 211,000 | 2,075 |
| 1997-01-29 | 408 | 408 | 403 | 407 | 72,000 | 2,035 |
| 1997-01-28 | 408 | 413 | 408 | 408 | 75,000 | 2,040 |
| 1997-01-27 | 420 | 421 | 408 | 408 | 153,000 | 2,040 |
| 1997-01-24 | 428 | 428 | 422 | 422 | 224,000 | 2,110 |
| 1997-01-23 | 430 | 430 | 425 | 429 | 58,000 | 2,145 |
| 1997-01-22 | 428 | 433 | 428 | 433 | 49,000 | 2,165 |
| 1997-01-21 | 428 | 430 | 428 | 428 | 309,000 | 2,140 |
| 1997-01-20 | 425 | 430 | 422 | 430 | 99,000 | 2,150 |
| 1997-01-17 | 427 | 430 | 423 | 425 | 211,000 | 2,125 |
| 1997-01-16 | 425 | 430 | 425 | 427 | 57,000 | 2,135 |
| 1997-01-14 | 423 | 425 | 420 | 425 | 71,000 | 2,125 |
| 1997-01-13 | 416 | 420 | 415 | 418 | 260,000 | 2,090 |
| 1997-01-10 | 432 | 435 | 415 | 418 | 381,000 | 2,090 |
| 1997-01-09 | 448 | 452 | 441 | 442 | 103,000 | 2,210 |
| 1997-01-08 | 460 | 465 | 450 | 453 | 120,000 | 2,265 |
| 1997-01-07 | 471 | 473 | 465 | 465 | 189,000 | 2,325 |
| 1997-01-06 | 470 | 475 | 466 | 473 | 25,000 | 2,365 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
