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
1997-12-3027128927128031,0001,400
1997-12-29281281270279152,0001,395
1997-12-2628528827627666,0001,380
1997-12-25278299275285157,0001,425
1997-12-24283283275278139,0001,390
1997-12-22299299280289199,0001,445
1997-12-19308309297298146,0001,490
1997-12-18304304300303112,0001,515
1997-12-17302320298315166,0001,575
1997-12-16299307295297103,0001,485
1997-12-1530030429830170,0001,505
1997-12-12311313305305169,0001,525
1997-12-1131632031531570,0001,575
1997-12-1032432431631788,0001,585
1997-12-09311325311322102,0001,610
1997-12-08316321311311103,0001,555
1997-12-0531632031631633,0001,580
1997-12-04315320315316151,0001,580
1997-12-0333333332632768,0001,635
1997-12-0233534033133483,0001,670
1997-12-01327330318330102,0001,650
1997-11-2833033733033279,0001,660
1997-11-2732532532132581,0001,625
1997-11-26321334315330109,0001,650
1997-11-2531732631732163,0001,605
1997-11-21334334332332163,0001,660
1997-11-20345345335338145,0001,690
1997-11-1934234233533889,0001,690
1997-11-1834534533634595,0001,725
1997-11-17321345320345142,0001,725
1997-11-1432933032132152,0001,605
1997-11-13326331324324119,0001,620
1997-11-12343345333333193,0001,665
1997-11-11345350343348168,0001,740
1997-11-1034034233034283,0001,710
1997-11-0734935134134568,0001,725
1997-11-06348359348356460,0001,780
1997-11-05350359349359347,0001,795
1997-11-0433834433734472,0001,720
1997-10-3134034033333542,0001,675
1997-10-30332348331340128,0001,700
1997-10-29335354335352100,0001,760
1997-10-2833033433033470,0001,670
1997-10-2734034534034233,0001,710
1997-10-2433036033036047,0001,800
1997-10-2334034533233586,0001,675
1997-10-22330340325335196,0001,675
1997-10-2132933432532556,0001,625
1997-10-20320329316329141,0001,645
1997-10-17320320313316164,0001,580
1997-10-1632032531931962,0001,595
1997-10-15320322316320101,0001,600
1997-10-14322330313330341,0001,650
1997-10-1332132232132240,0001,610
1997-10-0933333332933086,0001,650
1997-10-0833234033233580,0001,675
1997-10-0733433933433533,0001,675
1997-10-0632533532533540,0001,675
1997-10-03320338320331135,0001,655
1997-10-02325325320322121,0001,610
1997-10-01340341323326169,0001,630
1997-09-3034434734034162,0001,705
1997-09-2934035034034291,0001,710
1997-09-26363365340340286,0001,700
1997-09-2538238236636665,0001,830
1997-09-24376390376390125,0001,950
1997-09-22373375371373112,0001,865
1997-09-19362372362370386,0001,850
1997-09-18385385365367135,0001,835
1997-09-17419420386399109,0001,995
1997-09-16415425412418412,0002,090
1997-09-12398420393420320,0002,100
1997-09-11410410402402238,0002,010
1997-09-10412412400409152,0002,045
1997-09-09400415399407226,0002,035
1997-09-08400410400404167,0002,020
1997-09-05402412399399673,0001,995
1997-09-04377400374399458,0001,995
1997-09-03374380370377404,0001,885
1997-09-02362370362370290,0001,850
1997-09-0136436836236265,0001,810
1997-08-2936636636136478,0001,820
1997-08-2835936235936156,0001,805
1997-08-27359362355359235,0001,795
1997-08-26360362356361157,0001,805
1997-08-2535836335635640,0001,780
1997-08-2236736735535567,0001,775
1997-08-2136936936336778,0001,835
1997-08-20360371360363115,0001,815
1997-08-1935536035536097,0001,800
1997-08-18358358355356157,0001,780
1997-08-15362364357358162,0001,790
1997-08-1436436436136229,0001,810
1997-08-13359362359362244,0001,810
1997-08-12356359354359168,0001,795
1997-08-11355360350353122,0001,765
1997-08-08359364352364156,0001,820
1997-08-07367367358358147,0001,790
1997-08-06365370365367574,0001,835
1997-08-05370373366366194,0001,830
1997-08-04375376365369204,0001,845
1997-08-0138638637537568,0001,875
1997-07-31386394385389108,0001,945
1997-07-30390392384390761,0001,950
1997-07-2941441440040029,0002,000
1997-07-28416420411411113,0002,055
1997-07-25407420407416119,0002,080
1997-07-24402407400400181,0002,000
1997-07-2340641040040176,0002,005
1997-07-22410410398398102,0001,990
1997-07-18411420411412130,0002,060
1997-07-1741541640740843,0002,040
1997-07-1642242441241579,0002,075
1997-07-1542542542242278,0002,110
1997-07-1442742742542521,0002,125
1997-07-1142442742442726,0002,135
1997-07-1043043442442493,0002,120
1997-07-0943643643043022,0002,150
1997-07-0843343643243636,0002,180
1997-07-0743043343043321,0002,165
1997-07-0444044043443846,0002,190
1997-07-0344044543843819,0002,190
1997-07-0244244243844127,0002,205
1997-07-01448449438438139,0002,190
1997-06-3045345344744844,0002,240
1997-06-2745646045345378,0002,265
1997-06-26462463456456190,0002,280
1997-06-2545846345546337,0002,315
1997-06-24455463452463102,0002,315
1997-06-23467467455455161,0002,275
1997-06-20465465460460164,0002,300
1997-06-19456465456465133,0002,325
1997-06-1846546545545657,0002,280
1997-06-17471471465470129,0002,350
1997-06-1647547547047184,0002,355
1997-06-13469472466472154,0002,360
1997-06-12475475464469169,0002,345
1997-06-11470477466475225,0002,375
1997-06-1046047345846692,0002,330
1997-06-0945946045746080,0002,300
1997-06-06462465459459117,0002,295
1997-06-05457465453465268,0002,325
1997-06-04447458447457378,0002,285
1997-06-03433444433444113,0002,220
1997-06-0243543843343374,0002,165
1997-05-30439440434440274,0002,200
1997-05-29442442434437191,0002,185
1997-05-2844444444044064,0002,200
1997-05-2744044443744446,0002,220
1997-05-2644044444044446,0002,220
1997-05-2343944243944072,0002,200
1997-05-22435439432439105,0002,195
1997-05-21442442435435150,0002,175
1997-05-20440449440442156,0002,210
1997-05-19435435430430744,0002,150
1997-05-16430438430436119,0002,180
1997-05-15425435425435200,0002,175
1997-05-1442542541642112,0002,105
1997-05-1343143542242594,0002,125
1997-05-1241942841842863,0002,140
1997-05-09423427420420188,0002,100
1997-05-08412419410419249,0002,095
1997-05-07416416408415173,0002,075
1997-05-06398415396406218,0002,030
1997-05-02405407390393213,0001,965
1997-05-0140540639739981,0001,995
1997-04-3039440039440026,0002,000
1997-04-2839339439239220,0001,960
1997-04-2539339539039063,0001,950
1997-04-2440340339339387,0001,965
1997-04-23400404400401149,0002,005
1997-04-2240540740040068,0002,000
1997-04-21405408403403186,0002,015
1997-04-18390401390401919,0002,005
1997-04-1738538538438562,0001,925
1997-04-16387387385385991,0001,925
1997-04-1538739538738744,0001,935
1997-04-1439039138738752,0001,935
1997-04-11378386372386190,0001,930
1997-04-10385389375375124,0001,875
1997-04-09405405380385210,0001,925
1997-04-08405405397400227,0002,000
1997-04-0740040539640574,0002,025
1997-04-04390400385400113,0002,000
1997-04-03380385380385193,0001,925
1997-04-0238138638038094,0001,900
1997-04-01395395382386204,0001,930
1997-03-3139540339539537,0001,975
1997-03-2840040039739772,0001,985
1997-03-2740640640040052,0002,000
1997-03-2641041040640649,0002,030
1997-03-2540141340141352,0002,065
1997-03-24406410406406143,0002,030
1997-03-21404409402409119,0002,045
1997-03-1940841140540596,0002,025
1997-03-18399410399408208,0002,040
1997-03-17396403395395151,0001,975
1997-03-14396400394395206,0001,975
1997-03-13391399387399113,0001,995
1997-03-12390395386395214,0001,975
1997-03-11390393386386103,0001,930
1997-03-1039839839139350,0001,965
1997-03-07394394388394105,0001,970
1997-03-0639539739039093,0001,950
1997-03-05396399393393344,0001,965
1997-03-04403405396397128,0001,985
1997-03-03402402396400135,0002,000
1997-02-28414414400406204,0002,030
1997-02-2741541540841560,0002,075
1997-02-26424424410415147,0002,075
1997-02-2541242741242029,0002,100
1997-02-24420427419427103,0002,135
1997-02-21417425416420190,0002,100
1997-02-20417417411417114,0002,085
1997-02-1940141140141160,0002,055
1997-02-1840541040540665,0002,030
1997-02-17403409403409129,0002,045
1997-02-14415415400403134,0002,015
1997-02-1342242241241580,0002,075
1997-02-1241642441241551,0002,075
1997-02-10416422416419668,0002,095
1997-02-07427428418420155,0002,100
1997-02-06428428420420242,0002,100
1997-02-0542042541941998,0002,095
1997-02-04424425421422133,0002,110
1997-02-03424424417419146,0002,095
1997-01-3141842541841969,0002,095
1997-01-30407421407415211,0002,075
1997-01-2940840840340772,0002,035
1997-01-2840841340840875,0002,040
1997-01-27420421408408153,0002,040
1997-01-24428428422422224,0002,110
1997-01-2343043042542958,0002,145
1997-01-2242843342843349,0002,165
1997-01-21428430428428309,0002,140
1997-01-2042543042243099,0002,150
1997-01-17427430423425211,0002,125
1997-01-1642543042542757,0002,135
1997-01-1442342542042571,0002,125
1997-01-13416420415418260,0002,090
1997-01-10432435415418381,0002,090
1997-01-09448452441442103,0002,210
1997-01-08460465450453120,0002,265
1997-01-07471473465465189,0002,325
1997-01-0647047546647325,0002,365

分割・併合履歴 : [2017-09-27]1株→0.2株