5851 リョービ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 119 | 122 | 119 | 121 | 53,000 | 605 |
| 1999-12-29 | 121 | 125 | 119 | 119 | 120,000 | 595 |
| 1999-12-28 | 125 | 125 | 122 | 122 | 25,000 | 610 |
| 1999-12-27 | 119 | 124 | 119 | 122 | 135,000 | 610 |
| 1999-12-24 | 126 | 126 | 119 | 119 | 195,000 | 595 |
| 1999-12-22 | 125 | 127 | 124 | 125 | 153,000 | 625 |
| 1999-12-21 | 130 | 130 | 125 | 125 | 109,000 | 625 |
| 1999-12-20 | 133 | 133 | 125 | 126 | 279,000 | 630 |
| 1999-12-17 | 135 | 139 | 127 | 128 | 180,000 | 640 |
| 1999-12-16 | 139 | 140 | 133 | 140 | 128,000 | 700 |
| 1999-12-15 | 140 | 144 | 133 | 133 | 141,000 | 665 |
| 1999-12-14 | 142 | 145 | 142 | 145 | 45,000 | 725 |
| 1999-12-13 | 143 | 145 | 140 | 142 | 69,000 | 710 |
| 1999-12-10 | 136 | 139 | 136 | 138 | 143,000 | 690 |
| 1999-12-09 | 142 | 142 | 137 | 138 | 112,000 | 690 |
| 1999-12-08 | 141 | 142 | 140 | 142 | 64,000 | 710 |
| 1999-12-07 | 141 | 147 | 140 | 140 | 154,000 | 700 |
| 1999-12-06 | 142 | 146 | 141 | 141 | 98,000 | 705 |
| 1999-12-03 | 149 | 149 | 140 | 142 | 106,000 | 710 |
| 1999-12-02 | 147 | 152 | 142 | 142 | 130,000 | 710 |
| 1999-12-01 | 146 | 152 | 146 | 152 | 58,000 | 760 |
| 1999-11-30 | 142 | 146 | 142 | 143 | 127,000 | 715 |
| 1999-11-29 | 141 | 145 | 141 | 144 | 47,000 | 720 |
| 1999-11-26 | 140 | 149 | 140 | 141 | 71,000 | 705 |
| 1999-11-25 | 145 | 145 | 140 | 140 | 81,000 | 700 |
| 1999-11-24 | 155 | 155 | 145 | 145 | 115,000 | 725 |
| 1999-11-22 | 155 | 157 | 145 | 153 | 201,000 | 765 |
| 1999-11-19 | 140 | 155 | 140 | 155 | 275,000 | 775 |
| 1999-11-18 | 159 | 159 | 130 | 139 | 544,000 | 695 |
| 1999-11-17 | 137 | 139 | 128 | 139 | 533,000 | 695 |
| 1999-11-16 | 140 | 140 | 133 | 136 | 193,000 | 680 |
| 1999-11-15 | 141 | 141 | 135 | 137 | 318,000 | 685 |
| 1999-11-12 | 150 | 150 | 141 | 145 | 231,000 | 725 |
| 1999-11-11 | 160 | 160 | 151 | 151 | 140,000 | 755 |
| 1999-11-10 | 160 | 160 | 158 | 160 | 130,000 | 800 |
| 1999-11-09 | 163 | 165 | 159 | 162 | 135,000 | 810 |
| 1999-11-08 | 165 | 166 | 163 | 164 | 71,000 | 820 |
| 1999-11-05 | 167 | 169 | 165 | 165 | 74,000 | 825 |
| 1999-11-04 | 170 | 182 | 168 | 172 | 67,000 | 860 |
| 1999-11-02 | 165 | 169 | 163 | 166 | 34,000 | 830 |
| 1999-11-01 | 170 | 170 | 163 | 165 | 51,000 | 825 |
| 1999-10-29 | 169 | 170 | 164 | 170 | 121,000 | 850 |
| 1999-10-28 | 166 | 167 | 163 | 164 | 89,000 | 820 |
| 1999-10-27 | 164 | 169 | 160 | 165 | 158,000 | 825 |
| 1999-10-26 | 161 | 165 | 161 | 162 | 57,000 | 810 |
| 1999-10-25 | 160 | 164 | 160 | 161 | 97,000 | 805 |
| 1999-10-22 | 165 | 165 | 160 | 160 | 165,000 | 800 |
| 1999-10-21 | 166 | 167 | 165 | 165 | 122,000 | 825 |
| 1999-10-20 | 171 | 172 | 165 | 165 | 133,000 | 825 |
| 1999-10-19 | 170 | 170 | 167 | 170 | 51,000 | 850 |
| 1999-10-18 | 167 | 170 | 165 | 167 | 58,000 | 835 |
| 1999-10-15 | 170 | 172 | 167 | 167 | 112,000 | 835 |
| 1999-10-14 | 175 | 175 | 170 | 170 | 155,000 | 850 |
| 1999-10-13 | 173 | 176 | 171 | 171 | 76,000 | 855 |
| 1999-10-12 | 174 | 179 | 172 | 176 | 72,000 | 880 |
| 1999-10-08 | 170 | 174 | 167 | 174 | 151,000 | 870 |
| 1999-10-07 | 175 | 175 | 170 | 172 | 105,000 | 860 |
| 1999-10-06 | 180 | 180 | 172 | 174 | 77,000 | 870 |
| 1999-10-05 | 178 | 180 | 172 | 175 | 84,000 | 875 |
| 1999-10-04 | 178 | 186 | 178 | 180 | 35,000 | 900 |
| 1999-10-01 | 176 | 185 | 176 | 184 | 85,000 | 920 |
| 1999-09-30 | 177 | 195 | 175 | 186 | 89,000 | 930 |
| 1999-09-29 | 179 | 180 | 162 | 180 | 263,000 | 900 |
| 1999-09-28 | 180 | 180 | 175 | 176 | 130,000 | 880 |
| 1999-09-27 | 179 | 183 | 175 | 175 | 104,000 | 875 |
| 1999-09-24 | 179 | 181 | 175 | 176 | 120,000 | 880 |
| 1999-09-22 | 185 | 185 | 179 | 181 | 220,000 | 905 |
| 1999-09-21 | 193 | 193 | 185 | 187 | 91,000 | 935 |
| 1999-09-20 | 190 | 194 | 185 | 185 | 211,000 | 925 |
| 1999-09-17 | 190 | 190 | 188 | 190 | 173,000 | 950 |
| 1999-09-16 | 183 | 195 | 180 | 195 | 299,000 | 975 |
| 1999-09-14 | 189 | 189 | 183 | 187 | 273,000 | 935 |
| 1999-09-13 | 203 | 207 | 177 | 180 | 602,000 | 900 |
| 1999-09-10 | 201 | 212 | 200 | 202 | 293,000 | 1,010 |
| 1999-09-09 | 200 | 207 | 200 | 204 | 82,000 | 1,020 |
| 1999-09-08 | 202 | 203 | 200 | 203 | 128,000 | 1,015 |
| 1999-09-07 | 202 | 204 | 201 | 204 | 81,000 | 1,020 |
| 1999-09-06 | 203 | 209 | 201 | 207 | 123,000 | 1,035 |
| 1999-09-03 | 211 | 211 | 203 | 203 | 48,000 | 1,015 |
| 1999-09-02 | 210 | 210 | 202 | 202 | 127,000 | 1,010 |
| 1999-09-01 | 206 | 215 | 205 | 213 | 101,000 | 1,065 |
| 1999-08-31 | 209 | 212 | 205 | 205 | 143,000 | 1,025 |
| 1999-08-30 | 211 | 216 | 210 | 210 | 151,000 | 1,050 |
| 1999-08-27 | 203 | 221 | 202 | 221 | 436,000 | 1,105 |
| 1999-08-26 | 205 | 205 | 202 | 203 | 48,000 | 1,015 |
| 1999-08-25 | 205 | 205 | 200 | 203 | 127,000 | 1,015 |
| 1999-08-24 | 205 | 205 | 203 | 203 | 36,000 | 1,015 |
| 1999-08-23 | 203 | 205 | 202 | 203 | 40,000 | 1,015 |
| 1999-08-20 | 201 | 203 | 201 | 202 | 98,000 | 1,010 |
| 1999-08-19 | 200 | 202 | 198 | 198 | 101,000 | 990 |
| 1999-08-18 | 201 | 202 | 200 | 200 | 94,000 | 1,000 |
| 1999-08-17 | 207 | 208 | 201 | 203 | 71,000 | 1,015 |
| 1999-08-16 | 203 | 206 | 202 | 202 | 58,000 | 1,010 |
| 1999-08-13 | 207 | 207 | 202 | 202 | 20,000 | 1,010 |
| 1999-08-12 | 202 | 205 | 202 | 205 | 61,000 | 1,025 |
| 1999-08-11 | 204 | 204 | 198 | 198 | 152,000 | 990 |
| 1999-08-10 | 202 | 206 | 200 | 200 | 129,000 | 1,000 |
| 1999-08-09 | 201 | 204 | 201 | 204 | 56,000 | 1,020 |
| 1999-08-06 | 203 | 204 | 200 | 202 | 291,000 | 1,010 |
| 1999-08-05 | 206 | 209 | 205 | 209 | 207,000 | 1,045 |
| 1999-08-04 | 207 | 210 | 207 | 207 | 51,000 | 1,035 |
| 1999-08-03 | 211 | 211 | 206 | 207 | 45,000 | 1,035 |
| 1999-08-02 | 207 | 214 | 206 | 206 | 49,000 | 1,030 |
| 1999-07-30 | 207 | 210 | 207 | 210 | 111,000 | 1,050 |
| 1999-07-29 | 208 | 209 | 207 | 207 | 125,000 | 1,035 |
| 1999-07-28 | 210 | 215 | 208 | 209 | 39,000 | 1,045 |
| 1999-07-27 | 207 | 213 | 207 | 210 | 92,000 | 1,050 |
| 1999-07-26 | 209 | 212 | 207 | 212 | 88,000 | 1,060 |
| 1999-07-23 | 209 | 215 | 209 | 215 | 103,000 | 1,075 |
| 1999-07-22 | 222 | 222 | 216 | 219 | 82,000 | 1,095 |
| 1999-07-21 | 223 | 223 | 206 | 216 | 259,000 | 1,080 |
| 1999-07-19 | 215 | 230 | 210 | 230 | 343,000 | 1,150 |
| 1999-07-16 | 209 | 209 | 205 | 206 | 162,000 | 1,030 |
| 1999-07-15 | 207 | 216 | 207 | 208 | 374,000 | 1,040 |
| 1999-07-14 | 212 | 213 | 202 | 202 | 478,000 | 1,010 |
| 1999-07-13 | 217 | 217 | 214 | 216 | 179,000 | 1,080 |
| 1999-07-12 | 218 | 220 | 217 | 217 | 70,000 | 1,085 |
| 1999-07-09 | 219 | 222 | 217 | 222 | 143,000 | 1,110 |
| 1999-07-08 | 222 | 224 | 220 | 222 | 77,000 | 1,110 |
| 1999-07-07 | 219 | 221 | 219 | 221 | 102,000 | 1,105 |
| 1999-07-06 | 220 | 221 | 219 | 219 | 164,000 | 1,095 |
| 1999-07-05 | 223 | 223 | 219 | 222 | 215,000 | 1,110 |
| 1999-07-02 | 218 | 225 | 216 | 220 | 178,000 | 1,100 |
| 1999-07-01 | 222 | 225 | 218 | 220 | 169,000 | 1,100 |
| 1999-06-30 | 221 | 225 | 219 | 225 | 223,000 | 1,125 |
| 1999-06-29 | 222 | 224 | 220 | 221 | 99,000 | 1,105 |
| 1999-06-28 | 221 | 222 | 220 | 222 | 59,000 | 1,110 |
| 1999-06-25 | 225 | 228 | 222 | 222 | 94,000 | 1,110 |
| 1999-06-24 | 226 | 230 | 221 | 225 | 166,000 | 1,125 |
| 1999-06-23 | 225 | 229 | 225 | 226 | 72,000 | 1,130 |
| 1999-06-22 | 232 | 232 | 225 | 230 | 184,000 | 1,150 |
| 1999-06-21 | 230 | 235 | 230 | 232 | 86,000 | 1,160 |
| 1999-06-18 | 235 | 238 | 231 | 231 | 293,000 | 1,155 |
| 1999-06-17 | 234 | 235 | 230 | 235 | 234,000 | 1,175 |
| 1999-06-16 | 225 | 235 | 225 | 230 | 130,000 | 1,150 |
| 1999-06-15 | 228 | 228 | 224 | 224 | 83,000 | 1,120 |
| 1999-06-14 | 225 | 226 | 222 | 226 | 130,000 | 1,130 |
| 1999-06-11 | 224 | 229 | 222 | 225 | 264,000 | 1,125 |
| 1999-06-10 | 220 | 222 | 216 | 222 | 181,000 | 1,110 |
| 1999-06-09 | 220 | 220 | 216 | 216 | 173,000 | 1,080 |
| 1999-06-08 | 222 | 222 | 215 | 215 | 139,000 | 1,075 |
| 1999-06-07 | 220 | 223 | 220 | 222 | 112,000 | 1,110 |
| 1999-06-04 | 224 | 225 | 220 | 223 | 115,000 | 1,115 |
| 1999-06-03 | 221 | 222 | 219 | 222 | 74,000 | 1,110 |
| 1999-06-02 | 222 | 224 | 220 | 224 | 111,000 | 1,120 |
| 1999-06-01 | 220 | 221 | 217 | 221 | 102,000 | 1,105 |
| 1999-05-31 | 218 | 222 | 211 | 220 | 146,000 | 1,100 |
| 1999-05-28 | 217 | 219 | 215 | 216 | 98,000 | 1,080 |
| 1999-05-27 | 217 | 229 | 216 | 229 | 136,000 | 1,145 |
| 1999-05-26 | 220 | 220 | 216 | 216 | 102,000 | 1,080 |
| 1999-05-25 | 215 | 227 | 215 | 223 | 81,000 | 1,115 |
| 1999-05-24 | 223 | 225 | 220 | 225 | 90,000 | 1,125 |
| 1999-05-21 | 221 | 223 | 215 | 221 | 157,000 | 1,105 |
| 1999-05-20 | 225 | 225 | 213 | 215 | 434,000 | 1,075 |
| 1999-05-19 | 226 | 226 | 220 | 221 | 158,000 | 1,105 |
| 1999-05-18 | 243 | 243 | 233 | 233 | 216,000 | 1,165 |
| 1999-05-17 | 246 | 246 | 238 | 239 | 170,000 | 1,195 |
| 1999-05-14 | 245 | 255 | 245 | 246 | 600,000 | 1,230 |
| 1999-05-13 | 242 | 245 | 240 | 243 | 350,000 | 1,215 |
| 1999-05-12 | 241 | 245 | 241 | 242 | 169,000 | 1,210 |
| 1999-05-11 | 245 | 245 | 240 | 240 | 258,000 | 1,200 |
| 1999-05-10 | 240 | 243 | 237 | 243 | 241,000 | 1,215 |
| 1999-05-07 | 240 | 240 | 236 | 236 | 154,000 | 1,180 |
| 1999-05-06 | 237 | 238 | 232 | 238 | 109,000 | 1,190 |
| 1999-04-30 | 230 | 238 | 229 | 232 | 245,000 | 1,160 |
| 1999-04-28 | 240 | 240 | 231 | 231 | 166,000 | 1,155 |
| 1999-04-27 | 237 | 239 | 235 | 238 | 153,000 | 1,190 |
| 1999-04-26 | 234 | 238 | 230 | 237 | 208,000 | 1,185 |
| 1999-04-23 | 232 | 234 | 229 | 234 | 177,000 | 1,170 |
| 1999-04-22 | 238 | 238 | 232 | 232 | 216,000 | 1,160 |
| 1999-04-21 | 243 | 248 | 235 | 238 | 807,000 | 1,190 |
| 1999-04-20 | 237 | 237 | 234 | 237 | 430,000 | 1,185 |
| 1999-04-19 | 234 | 238 | 229 | 231 | 508,000 | 1,155 |
| 1999-04-16 | 227 | 231 | 227 | 228 | 202,000 | 1,140 |
| 1999-04-15 | 233 | 234 | 230 | 232 | 188,000 | 1,160 |
| 1999-04-14 | 234 | 234 | 230 | 231 | 192,000 | 1,155 |
| 1999-04-13 | 232 | 234 | 231 | 231 | 326,000 | 1,155 |
| 1999-04-12 | 233 | 235 | 230 | 231 | 355,000 | 1,155 |
| 1999-04-09 | 235 | 236 | 230 | 230 | 393,000 | 1,150 |
| 1999-04-08 | 229 | 234 | 225 | 230 | 593,000 | 1,150 |
| 1999-04-07 | 215 | 220 | 215 | 219 | 317,000 | 1,095 |
| 1999-04-06 | 218 | 218 | 214 | 214 | 247,000 | 1,070 |
| 1999-04-05 | 215 | 219 | 214 | 215 | 190,000 | 1,075 |
| 1999-04-02 | 214 | 219 | 212 | 212 | 177,000 | 1,060 |
| 1999-04-01 | 212 | 219 | 211 | 214 | 129,000 | 1,070 |
| 1999-03-31 | 214 | 220 | 210 | 211 | 247,000 | 1,055 |
| 1999-03-30 | 220 | 226 | 213 | 213 | 225,000 | 1,065 |
| 1999-03-29 | 217 | 219 | 215 | 215 | 96,000 | 1,075 |
| 1999-03-26 | 222 | 224 | 217 | 219 | 187,000 | 1,095 |
| 1999-03-25 | 218 | 223 | 218 | 222 | 144,000 | 1,110 |
| 1999-03-24 | 219 | 221 | 218 | 218 | 173,000 | 1,090 |
| 1999-03-23 | 218 | 221 | 218 | 219 | 218,000 | 1,095 |
| 1999-03-19 | 220 | 222 | 217 | 218 | 189,000 | 1,090 |
| 1999-03-18 | 220 | 223 | 216 | 216 | 306,000 | 1,080 |
| 1999-03-17 | 225 | 227 | 215 | 215 | 475,000 | 1,075 |
| 1999-03-16 | 217 | 223 | 215 | 222 | 365,000 | 1,110 |
| 1999-03-15 | 215 | 217 | 212 | 213 | 325,000 | 1,065 |
| 1999-03-12 | 216 | 220 | 212 | 213 | 533,000 | 1,065 |
| 1999-03-11 | 210 | 215 | 210 | 213 | 580,000 | 1,065 |
| 1999-03-10 | 210 | 210 | 205 | 207 | 325,000 | 1,035 |
| 1999-03-09 | 210 | 210 | 207 | 210 | 148,000 | 1,050 |
| 1999-03-08 | 210 | 211 | 208 | 210 | 312,000 | 1,050 |
| 1999-03-05 | 210 | 210 | 205 | 210 | 342,000 | 1,050 |
| 1999-03-04 | 207 | 213 | 204 | 213 | 318,000 | 1,065 |
| 1999-03-03 | 207 | 210 | 205 | 206 | 158,000 | 1,030 |
| 1999-03-02 | 213 | 213 | 204 | 212 | 464,000 | 1,060 |
| 1999-03-01 | 214 | 215 | 209 | 210 | 318,000 | 1,050 |
| 1999-02-26 | 212 | 214 | 210 | 214 | 284,000 | 1,070 |
| 1999-02-25 | 210 | 217 | 210 | 212 | 506,000 | 1,060 |
| 1999-02-24 | 215 | 218 | 212 | 212 | 172,000 | 1,060 |
| 1999-02-23 | 215 | 220 | 214 | 219 | 350,000 | 1,095 |
| 1999-02-22 | 218 | 224 | 211 | 223 | 576,000 | 1,115 |
| 1999-02-19 | 232 | 232 | 224 | 232 | 251,000 | 1,160 |
| 1999-02-18 | 232 | 232 | 225 | 232 | 74,000 | 1,160 |
| 1999-02-17 | 233 | 233 | 225 | 232 | 364,000 | 1,160 |
| 1999-02-16 | 225 | 242 | 224 | 232 | 316,000 | 1,160 |
| 1999-02-15 | 230 | 230 | 220 | 225 | 156,000 | 1,125 |
| 1999-02-12 | 221 | 234 | 218 | 233 | 210,000 | 1,165 |
| 1999-02-10 | 224 | 229 | 219 | 229 | 201,000 | 1,145 |
| 1999-02-09 | 223 | 230 | 220 | 229 | 220,000 | 1,145 |
| 1999-02-08 | 219 | 219 | 215 | 218 | 371,000 | 1,090 |
| 1999-02-05 | 220 | 222 | 218 | 222 | 244,000 | 1,110 |
| 1999-02-04 | 224 | 225 | 219 | 225 | 336,000 | 1,125 |
| 1999-02-03 | 231 | 231 | 224 | 224 | 144,000 | 1,120 |
| 1999-02-02 | 235 | 235 | 230 | 230 | 255,000 | 1,150 |
| 1999-02-01 | 238 | 242 | 228 | 230 | 146,000 | 1,150 |
| 1999-01-29 | 228 | 233 | 228 | 233 | 189,000 | 1,165 |
| 1999-01-28 | 222 | 224 | 218 | 218 | 210,000 | 1,090 |
| 1999-01-27 | 223 | 225 | 222 | 223 | 69,000 | 1,115 |
| 1999-01-26 | 220 | 224 | 219 | 224 | 96,000 | 1,120 |
| 1999-01-25 | 220 | 221 | 217 | 220 | 47,000 | 1,100 |
| 1999-01-22 | 218 | 223 | 216 | 220 | 112,000 | 1,100 |
| 1999-01-21 | 219 | 220 | 216 | 220 | 48,000 | 1,100 |
| 1999-01-20 | 212 | 219 | 208 | 219 | 180,000 | 1,095 |
| 1999-01-19 | 211 | 212 | 209 | 212 | 101,000 | 1,060 |
| 1999-01-18 | 211 | 213 | 208 | 211 | 77,000 | 1,055 |
| 1999-01-14 | 210 | 211 | 209 | 211 | 171,000 | 1,055 |
| 1999-01-13 | 212 | 212 | 211 | 211 | 69,000 | 1,055 |
| 1999-01-12 | 210 | 212 | 210 | 211 | 29,000 | 1,055 |
| 1999-01-11 | 212 | 214 | 207 | 211 | 38,000 | 1,055 |
| 1999-01-08 | 217 | 217 | 201 | 214 | 147,000 | 1,070 |
| 1999-01-07 | 221 | 221 | 215 | 217 | 107,000 | 1,085 |
| 1999-01-06 | 221 | 221 | 218 | 218 | 52,000 | 1,090 |
| 1999-01-05 | 229 | 229 | 220 | 221 | 37,000 | 1,105 |
| 1999-01-04 | 228 | 229 | 225 | 225 | 19,000 | 1,125 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
