5851 リョービ(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 225 | 228 | 225 | 225 | 27,000 | 1,125 |
| 1998-12-29 | 225 | 226 | 225 | 226 | 46,000 | 1,130 |
| 1998-12-28 | 225 | 226 | 225 | 226 | 48,000 | 1,130 |
| 1998-12-25 | 224 | 228 | 223 | 225 | 33,000 | 1,125 |
| 1998-12-24 | 225 | 230 | 223 | 223 | 61,000 | 1,115 |
| 1998-12-22 | 230 | 232 | 225 | 227 | 69,000 | 1,135 |
| 1998-12-21 | 232 | 233 | 227 | 230 | 26,000 | 1,150 |
| 1998-12-18 | 226 | 232 | 226 | 232 | 81,000 | 1,160 |
| 1998-12-17 | 225 | 227 | 223 | 226 | 49,000 | 1,130 |
| 1998-12-16 | 232 | 232 | 225 | 225 | 48,000 | 1,125 |
| 1998-12-15 | 225 | 231 | 223 | 225 | 194,000 | 1,125 |
| 1998-12-14 | 227 | 229 | 225 | 229 | 54,000 | 1,145 |
| 1998-12-11 | 228 | 228 | 225 | 225 | 129,000 | 1,125 |
| 1998-12-10 | 230 | 230 | 225 | 226 | 109,000 | 1,130 |
| 1998-12-09 | 230 | 230 | 222 | 225 | 114,000 | 1,125 |
| 1998-12-08 | 234 | 235 | 227 | 231 | 70,000 | 1,155 |
| 1998-12-07 | 235 | 236 | 230 | 235 | 67,000 | 1,175 |
| 1998-12-04 | 240 | 240 | 230 | 235 | 169,000 | 1,175 |
| 1998-12-03 | 243 | 245 | 238 | 243 | 74,000 | 1,215 |
| 1998-12-02 | 246 | 246 | 240 | 241 | 42,000 | 1,205 |
| 1998-12-01 | 236 | 250 | 236 | 246 | 116,000 | 1,230 |
| 1998-11-30 | 247 | 252 | 235 | 235 | 233,000 | 1,175 |
| 1998-11-27 | 244 | 246 | 240 | 246 | 166,000 | 1,230 |
| 1998-11-26 | 240 | 244 | 240 | 243 | 106,000 | 1,215 |
| 1998-11-25 | 240 | 240 | 236 | 237 | 191,000 | 1,185 |
| 1998-11-24 | 240 | 243 | 240 | 240 | 193,000 | 1,200 |
| 1998-11-20 | 235 | 242 | 233 | 240 | 314,000 | 1,200 |
| 1998-11-19 | 233 | 240 | 230 | 230 | 195,000 | 1,150 |
| 1998-11-18 | 224 | 231 | 222 | 228 | 240,000 | 1,140 |
| 1998-11-17 | 224 | 224 | 220 | 220 | 68,000 | 1,100 |
| 1998-11-16 | 216 | 220 | 214 | 219 | 99,000 | 1,095 |
| 1998-11-13 | 213 | 218 | 208 | 214 | 80,000 | 1,070 |
| 1998-11-12 | 212 | 217 | 212 | 216 | 73,000 | 1,080 |
| 1998-11-11 | 214 | 215 | 211 | 212 | 59,000 | 1,060 |
| 1998-11-10 | 215 | 215 | 212 | 213 | 66,000 | 1,065 |
| 1998-11-09 | 212 | 212 | 211 | 211 | 143,000 | 1,055 |
| 1998-11-06 | 212 | 212 | 210 | 212 | 103,000 | 1,060 |
| 1998-11-05 | 214 | 215 | 212 | 212 | 71,000 | 1,060 |
| 1998-11-04 | 214 | 218 | 210 | 213 | 120,000 | 1,065 |
| 1998-11-02 | 204 | 214 | 204 | 214 | 22,000 | 1,070 |
| 1998-10-30 | 208 | 214 | 201 | 214 | 149,000 | 1,070 |
| 1998-10-29 | 213 | 213 | 202 | 208 | 53,000 | 1,040 |
| 1998-10-28 | 207 | 214 | 203 | 214 | 113,000 | 1,070 |
| 1998-10-27 | 212 | 212 | 206 | 207 | 57,000 | 1,035 |
| 1998-10-26 | 212 | 212 | 210 | 212 | 29,000 | 1,060 |
| 1998-10-23 | 212 | 221 | 212 | 214 | 107,000 | 1,070 |
| 1998-10-22 | 207 | 220 | 207 | 210 | 201,000 | 1,050 |
| 1998-10-21 | 213 | 225 | 212 | 216 | 103,000 | 1,080 |
| 1998-10-20 | 211 | 213 | 211 | 213 | 95,000 | 1,065 |
| 1998-10-19 | 203 | 215 | 203 | 213 | 50,000 | 1,065 |
| 1998-10-16 | 216 | 216 | 203 | 209 | 55,000 | 1,045 |
| 1998-10-15 | 205 | 205 | 201 | 201 | 87,000 | 1,005 |
| 1998-10-14 | 206 | 208 | 203 | 204 | 67,000 | 1,020 |
| 1998-10-13 | 211 | 211 | 204 | 204 | 147,000 | 1,020 |
| 1998-10-12 | 207 | 213 | 207 | 210 | 199,000 | 1,050 |
| 1998-10-09 | 205 | 208 | 201 | 204 | 360,000 | 1,020 |
| 1998-10-08 | 220 | 225 | 205 | 215 | 186,000 | 1,075 |
| 1998-10-07 | 217 | 229 | 212 | 229 | 41,000 | 1,145 |
| 1998-10-06 | 206 | 210 | 206 | 207 | 102,000 | 1,035 |
| 1998-10-05 | 210 | 210 | 206 | 206 | 61,000 | 1,030 |
| 1998-10-02 | 215 | 221 | 205 | 210 | 75,000 | 1,050 |
| 1998-10-01 | 225 | 225 | 220 | 220 | 72,000 | 1,100 |
| 1998-09-30 | 230 | 230 | 225 | 228 | 64,000 | 1,140 |
| 1998-09-29 | 229 | 230 | 227 | 229 | 38,000 | 1,145 |
| 1998-09-28 | 220 | 236 | 220 | 229 | 51,000 | 1,145 |
| 1998-09-25 | 233 | 233 | 226 | 228 | 98,000 | 1,140 |
| 1998-09-24 | 241 | 242 | 236 | 240 | 96,000 | 1,200 |
| 1998-09-22 | 239 | 240 | 234 | 234 | 117,000 | 1,170 |
| 1998-09-21 | 240 | 240 | 239 | 240 | 78,000 | 1,200 |
| 1998-09-18 | 240 | 241 | 239 | 239 | 128,000 | 1,195 |
| 1998-09-17 | 241 | 244 | 237 | 237 | 78,000 | 1,185 |
| 1998-09-16 | 240 | 245 | 237 | 244 | 94,000 | 1,220 |
| 1998-09-14 | 249 | 250 | 240 | 244 | 118,000 | 1,220 |
| 1998-09-11 | 277 | 277 | 245 | 245 | 360,000 | 1,225 |
| 1998-09-10 | 253 | 255 | 252 | 252 | 52,000 | 1,260 |
| 1998-09-09 | 253 | 258 | 252 | 254 | 59,000 | 1,270 |
| 1998-09-08 | 251 | 260 | 250 | 252 | 103,000 | 1,260 |
| 1998-09-07 | 249 | 259 | 248 | 255 | 69,000 | 1,275 |
| 1998-09-04 | 250 | 251 | 248 | 249 | 72,000 | 1,245 |
| 1998-09-03 | 255 | 255 | 250 | 252 | 66,000 | 1,260 |
| 1998-09-02 | 253 | 257 | 253 | 255 | 273,000 | 1,275 |
| 1998-09-01 | 248 | 260 | 245 | 260 | 78,000 | 1,300 |
| 1998-08-31 | 255 | 256 | 248 | 248 | 282,000 | 1,240 |
| 1998-08-28 | 260 | 262 | 256 | 258 | 207,000 | 1,290 |
| 1998-08-27 | 268 | 270 | 264 | 264 | 93,000 | 1,320 |
| 1998-08-26 | 271 | 271 | 263 | 263 | 124,000 | 1,315 |
| 1998-08-25 | 273 | 280 | 271 | 274 | 44,000 | 1,370 |
| 1998-08-24 | 273 | 273 | 266 | 270 | 84,000 | 1,350 |
| 1998-08-21 | 275 | 275 | 275 | 275 | 31,000 | 1,375 |
| 1998-08-20 | 277 | 277 | 270 | 275 | 98,000 | 1,375 |
| 1998-08-19 | 273 | 277 | 264 | 268 | 436,000 | 1,340 |
| 1998-08-18 | 280 | 280 | 271 | 273 | 79,000 | 1,365 |
| 1998-08-17 | 271 | 272 | 265 | 265 | 138,000 | 1,325 |
| 1998-08-14 | 275 | 275 | 271 | 272 | 53,000 | 1,360 |
| 1998-08-13 | 271 | 281 | 271 | 276 | 127,000 | 1,380 |
| 1998-08-12 | 272 | 274 | 270 | 271 | 163,000 | 1,355 |
| 1998-08-11 | 280 | 280 | 276 | 276 | 102,000 | 1,380 |
| 1998-08-10 | 281 | 281 | 280 | 280 | 86,000 | 1,400 |
| 1998-08-07 | 281 | 282 | 280 | 281 | 69,000 | 1,405 |
| 1998-08-06 | 283 | 283 | 280 | 282 | 136,000 | 1,410 |
| 1998-08-05 | 280 | 284 | 280 | 283 | 95,000 | 1,415 |
| 1998-08-04 | 290 | 290 | 283 | 284 | 113,000 | 1,420 |
| 1998-08-03 | 292 | 292 | 291 | 292 | 36,000 | 1,460 |
| 1998-07-31 | 297 | 300 | 290 | 298 | 67,000 | 1,490 |
| 1998-07-30 | 289 | 295 | 288 | 295 | 67,000 | 1,475 |
| 1998-07-29 | 287 | 289 | 286 | 286 | 71,000 | 1,430 |
| 1998-07-28 | 285 | 290 | 283 | 287 | 78,000 | 1,435 |
| 1998-07-27 | 299 | 299 | 287 | 287 | 80,000 | 1,435 |
| 1998-07-24 | 299 | 299 | 291 | 294 | 116,000 | 1,470 |
| 1998-07-23 | 297 | 303 | 293 | 294 | 103,000 | 1,470 |
| 1998-07-22 | 302 | 302 | 294 | 302 | 106,000 | 1,510 |
| 1998-07-21 | 311 | 315 | 302 | 307 | 33,000 | 1,535 |
| 1998-07-17 | 309 | 311 | 309 | 311 | 119,000 | 1,555 |
| 1998-07-16 | 312 | 313 | 300 | 310 | 68,000 | 1,550 |
| 1998-07-15 | 303 | 312 | 300 | 312 | 79,000 | 1,560 |
| 1998-07-14 | 303 | 304 | 295 | 304 | 96,000 | 1,520 |
| 1998-07-13 | 291 | 298 | 291 | 298 | 70,000 | 1,490 |
| 1998-07-10 | 308 | 313 | 305 | 305 | 56,000 | 1,525 |
| 1998-07-09 | 305 | 315 | 305 | 308 | 59,000 | 1,540 |
| 1998-07-08 | 315 | 315 | 305 | 305 | 41,000 | 1,525 |
| 1998-07-07 | 317 | 318 | 307 | 315 | 146,000 | 1,575 |
| 1998-07-06 | 300 | 310 | 300 | 307 | 156,000 | 1,535 |
| 1998-07-03 | 299 | 302 | 298 | 300 | 160,000 | 1,500 |
| 1998-07-02 | 300 | 307 | 300 | 306 | 298,000 | 1,530 |
| 1998-07-01 | 294 | 298 | 286 | 297 | 85,000 | 1,485 |
| 1998-06-30 | 280 | 295 | 280 | 295 | 160,000 | 1,475 |
| 1998-06-29 | 280 | 283 | 276 | 276 | 119,000 | 1,380 |
| 1998-06-26 | 280 | 281 | 278 | 280 | 44,000 | 1,400 |
| 1998-06-25 | 285 | 285 | 276 | 280 | 49,000 | 1,400 |
| 1998-06-24 | 285 | 287 | 280 | 280 | 34,000 | 1,400 |
| 1998-06-23 | 290 | 290 | 283 | 288 | 54,000 | 1,440 |
| 1998-06-22 | 288 | 290 | 288 | 290 | 42,000 | 1,450 |
| 1998-06-19 | 288 | 292 | 288 | 288 | 38,000 | 1,440 |
| 1998-06-18 | 298 | 298 | 290 | 290 | 46,000 | 1,450 |
| 1998-06-17 | 278 | 284 | 276 | 276 | 61,000 | 1,380 |
| 1998-06-16 | 275 | 288 | 274 | 285 | 46,000 | 1,425 |
| 1998-06-15 | 277 | 278 | 276 | 278 | 43,000 | 1,390 |
| 1998-06-12 | 280 | 280 | 275 | 277 | 206,000 | 1,385 |
| 1998-06-11 | 281 | 286 | 281 | 281 | 37,000 | 1,405 |
| 1998-06-10 | 287 | 290 | 281 | 282 | 24,000 | 1,410 |
| 1998-06-09 | 281 | 290 | 281 | 289 | 35,000 | 1,445 |
| 1998-06-08 | 281 | 283 | 281 | 281 | 28,000 | 1,405 |
| 1998-06-05 | 281 | 285 | 280 | 281 | 128,000 | 1,405 |
| 1998-06-04 | 283 | 285 | 281 | 285 | 54,000 | 1,425 |
| 1998-06-03 | 281 | 285 | 281 | 285 | 63,000 | 1,425 |
| 1998-06-02 | 286 | 286 | 283 | 285 | 52,000 | 1,425 |
| 1998-06-01 | 298 | 298 | 290 | 291 | 67,000 | 1,455 |
| 1998-05-29 | 290 | 298 | 290 | 298 | 30,000 | 1,490 |
| 1998-05-28 | 289 | 292 | 285 | 285 | 52,000 | 1,425 |
| 1998-05-27 | 292 | 294 | 289 | 290 | 47,000 | 1,450 |
| 1998-05-26 | 289 | 299 | 289 | 292 | 89,000 | 1,460 |
| 1998-05-25 | 293 | 299 | 286 | 290 | 110,000 | 1,450 |
| 1998-05-22 | 288 | 289 | 285 | 285 | 62,000 | 1,425 |
| 1998-05-21 | 282 | 288 | 282 | 288 | 304,000 | 1,440 |
| 1998-05-20 | 289 | 290 | 280 | 281 | 212,000 | 1,405 |
| 1998-05-19 | 292 | 300 | 282 | 288 | 100,000 | 1,440 |
| 1998-05-18 | 290 | 297 | 285 | 297 | 46,000 | 1,485 |
| 1998-05-15 | 286 | 288 | 280 | 280 | 59,000 | 1,400 |
| 1998-05-14 | 297 | 297 | 286 | 286 | 36,000 | 1,430 |
| 1998-05-13 | 291 | 295 | 290 | 292 | 49,000 | 1,460 |
| 1998-05-12 | 300 | 300 | 287 | 292 | 25,000 | 1,460 |
| 1998-05-11 | 279 | 287 | 279 | 285 | 54,000 | 1,425 |
| 1998-05-08 | 279 | 279 | 277 | 278 | 78,000 | 1,390 |
| 1998-05-07 | 279 | 279 | 274 | 279 | 223,000 | 1,395 |
| 1998-05-06 | 290 | 290 | 281 | 284 | 114,000 | 1,420 |
| 1998-05-01 | 299 | 300 | 292 | 293 | 31,000 | 1,465 |
| 1998-04-30 | 302 | 303 | 289 | 295 | 137,000 | 1,475 |
| 1998-04-28 | 300 | 304 | 298 | 299 | 64,000 | 1,495 |
| 1998-04-27 | 306 | 306 | 300 | 300 | 48,000 | 1,500 |
| 1998-04-24 | 306 | 310 | 304 | 306 | 79,000 | 1,530 |
| 1998-04-23 | 307 | 307 | 304 | 305 | 24,000 | 1,525 |
| 1998-04-22 | 305 | 309 | 304 | 307 | 51,000 | 1,535 |
| 1998-04-21 | 307 | 311 | 307 | 310 | 40,000 | 1,550 |
| 1998-04-20 | 310 | 310 | 305 | 306 | 75,000 | 1,530 |
| 1998-04-17 | 310 | 311 | 301 | 310 | 49,000 | 1,550 |
| 1998-04-16 | 306 | 311 | 305 | 305 | 76,000 | 1,525 |
| 1998-04-15 | 310 | 324 | 305 | 310 | 45,000 | 1,550 |
| 1998-04-14 | 321 | 322 | 310 | 310 | 32,000 | 1,550 |
| 1998-04-13 | 321 | 321 | 315 | 320 | 21,000 | 1,600 |
| 1998-04-10 | 325 | 325 | 313 | 320 | 84,000 | 1,600 |
| 1998-04-09 | 325 | 325 | 309 | 325 | 55,000 | 1,625 |
| 1998-04-08 | 315 | 324 | 310 | 323 | 121,000 | 1,615 |
| 1998-04-07 | 309 | 314 | 305 | 305 | 56,000 | 1,525 |
| 1998-04-06 | 302 | 319 | 300 | 304 | 156,000 | 1,520 |
| 1998-04-03 | 302 | 319 | 302 | 305 | 110,000 | 1,525 |
| 1998-04-02 | 311 | 311 | 300 | 303 | 141,000 | 1,515 |
| 1998-04-01 | 319 | 320 | 307 | 315 | 144,000 | 1,575 |
| 1998-03-31 | 320 | 324 | 305 | 324 | 199,000 | 1,620 |
| 1998-03-30 | 332 | 333 | 321 | 321 | 43,000 | 1,605 |
| 1998-03-27 | 326 | 331 | 319 | 328 | 111,000 | 1,640 |
| 1998-03-26 | 337 | 339 | 326 | 335 | 73,000 | 1,675 |
| 1998-03-25 | 335 | 338 | 330 | 331 | 56,000 | 1,655 |
| 1998-03-24 | 330 | 339 | 330 | 338 | 71,000 | 1,690 |
| 1998-03-23 | 340 | 340 | 330 | 330 | 126,000 | 1,650 |
| 1998-03-20 | 331 | 331 | 327 | 330 | 175,000 | 1,650 |
| 1998-03-19 | 331 | 333 | 328 | 329 | 157,000 | 1,645 |
| 1998-03-18 | 343 | 348 | 335 | 337 | 143,000 | 1,685 |
| 1998-03-17 | 345 | 346 | 338 | 338 | 93,000 | 1,690 |
| 1998-03-16 | 350 | 350 | 339 | 348 | 64,000 | 1,740 |
| 1998-03-13 | 330 | 350 | 330 | 345 | 143,000 | 1,725 |
| 1998-03-12 | 340 | 340 | 330 | 330 | 76,000 | 1,650 |
| 1998-03-11 | 344 | 344 | 334 | 335 | 108,000 | 1,675 |
| 1998-03-10 | 345 | 345 | 341 | 341 | 51,000 | 1,705 |
| 1998-03-09 | 349 | 350 | 347 | 347 | 72,000 | 1,735 |
| 1998-03-06 | 343 | 350 | 340 | 349 | 132,000 | 1,745 |
| 1998-03-05 | 343 | 348 | 343 | 343 | 141,000 | 1,715 |
| 1998-03-04 | 353 | 359 | 346 | 350 | 195,000 | 1,750 |
| 1998-03-03 | 360 | 360 | 350 | 354 | 234,000 | 1,770 |
| 1998-03-02 | 356 | 356 | 349 | 350 | 135,000 | 1,750 |
| 1998-02-27 | 340 | 347 | 340 | 347 | 101,000 | 1,735 |
| 1998-02-26 | 338 | 340 | 331 | 331 | 59,000 | 1,655 |
| 1998-02-25 | 325 | 328 | 325 | 328 | 87,000 | 1,640 |
| 1998-02-24 | 335 | 335 | 325 | 327 | 158,000 | 1,635 |
| 1998-02-23 | 330 | 334 | 328 | 330 | 130,000 | 1,650 |
| 1998-02-20 | 340 | 340 | 328 | 330 | 176,000 | 1,650 |
| 1998-02-19 | 338 | 340 | 330 | 336 | 67,000 | 1,680 |
| 1998-02-18 | 337 | 339 | 333 | 339 | 130,000 | 1,695 |
| 1998-02-17 | 340 | 340 | 332 | 335 | 71,000 | 1,675 |
| 1998-02-16 | 350 | 350 | 341 | 341 | 44,000 | 1,705 |
| 1998-02-13 | 365 | 366 | 340 | 350 | 129,000 | 1,750 |
| 1998-02-12 | 374 | 378 | 361 | 365 | 198,000 | 1,825 |
| 1998-02-10 | 359 | 373 | 356 | 369 | 547,000 | 1,845 |
| 1998-02-09 | 358 | 358 | 348 | 354 | 120,000 | 1,770 |
| 1998-02-06 | 350 | 355 | 341 | 354 | 390,000 | 1,770 |
| 1998-02-05 | 328 | 351 | 328 | 340 | 484,000 | 1,700 |
| 1998-02-04 | 323 | 340 | 323 | 338 | 259,000 | 1,690 |
| 1998-02-03 | 314 | 322 | 314 | 320 | 691,000 | 1,600 |
| 1998-02-02 | 323 | 323 | 315 | 315 | 160,000 | 1,575 |
| 1998-01-30 | 337 | 337 | 321 | 324 | 121,000 | 1,620 |
| 1998-01-29 | 339 | 348 | 330 | 343 | 476,000 | 1,715 |
| 1998-01-28 | 332 | 348 | 332 | 337 | 398,000 | 1,685 |
| 1998-01-27 | 328 | 334 | 326 | 330 | 171,000 | 1,650 |
| 1998-01-26 | 319 | 350 | 319 | 338 | 376,000 | 1,690 |
| 1998-01-23 | 308 | 318 | 308 | 316 | 149,000 | 1,580 |
| 1998-01-22 | 317 | 321 | 309 | 312 | 129,000 | 1,560 |
| 1998-01-21 | 335 | 340 | 316 | 325 | 155,000 | 1,625 |
| 1998-01-20 | 317 | 330 | 317 | 325 | 217,000 | 1,625 |
| 1998-01-19 | 309 | 317 | 309 | 315 | 113,000 | 1,575 |
| 1998-01-16 | 285 | 299 | 285 | 299 | 107,000 | 1,495 |
| 1998-01-14 | 280 | 285 | 280 | 284 | 44,000 | 1,420 |
| 1998-01-13 | 271 | 288 | 270 | 288 | 44,000 | 1,440 |
| 1998-01-12 | 271 | 275 | 270 | 270 | 78,000 | 1,350 |
| 1998-01-09 | 280 | 287 | 280 | 280 | 92,000 | 1,400 |
| 1998-01-08 | 283 | 291 | 280 | 280 | 116,000 | 1,400 |
| 1998-01-07 | 280 | 283 | 278 | 283 | 88,000 | 1,415 |
| 1998-01-06 | 283 | 283 | 280 | 283 | 23,000 | 1,415 |
| 1998-01-05 | 285 | 285 | 280 | 283 | 18,000 | 1,415 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
