5851 リョービ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 139 | 140 | 136 | 137 | 205,000 | 685 |
| 2000-12-28 | 141 | 142 | 138 | 139 | 215,000 | 695 |
| 2000-12-27 | 145 | 145 | 142 | 143 | 134,000 | 715 |
| 2000-12-26 | 146 | 147 | 143 | 147 | 113,000 | 735 |
| 2000-12-25 | 147 | 147 | 140 | 146 | 168,000 | 730 |
| 2000-12-22 | 139 | 141 | 138 | 138 | 145,000 | 690 |
| 2000-12-21 | 140 | 143 | 134 | 139 | 309,000 | 695 |
| 2000-12-20 | 152 | 152 | 128 | 145 | 337,000 | 725 |
| 2000-12-19 | 161 | 161 | 151 | 152 | 252,000 | 760 |
| 2000-12-18 | 161 | 162 | 158 | 160 | 192,000 | 800 |
| 2000-12-15 | 163 | 165 | 162 | 162 | 138,000 | 810 |
| 2000-12-14 | 164 | 165 | 162 | 163 | 116,000 | 815 |
| 2000-12-13 | 165 | 165 | 163 | 164 | 108,000 | 820 |
| 2000-12-12 | 167 | 168 | 164 | 164 | 107,000 | 820 |
| 2000-12-11 | 169 | 169 | 164 | 164 | 108,000 | 820 |
| 2000-12-08 | 165 | 169 | 164 | 164 | 161,000 | 820 |
| 2000-12-07 | 169 | 169 | 167 | 168 | 122,000 | 840 |
| 2000-12-06 | 171 | 175 | 167 | 169 | 187,000 | 845 |
| 2000-12-05 | 177 | 178 | 171 | 171 | 309,000 | 855 |
| 2000-12-04 | 173 | 178 | 172 | 175 | 332,000 | 875 |
| 2000-12-01 | 168 | 171 | 166 | 170 | 167,000 | 850 |
| 2000-11-30 | 164 | 170 | 163 | 168 | 126,000 | 840 |
| 2000-11-29 | 162 | 164 | 162 | 163 | 71,000 | 815 |
| 2000-11-28 | 162 | 167 | 161 | 163 | 243,000 | 815 |
| 2000-11-27 | 161 | 164 | 160 | 160 | 225,000 | 800 |
| 2000-11-24 | 162 | 163 | 161 | 162 | 141,000 | 810 |
| 2000-11-22 | 161 | 169 | 160 | 164 | 253,000 | 820 |
| 2000-11-21 | 165 | 165 | 162 | 164 | 225,000 | 820 |
| 2000-11-20 | 169 | 170 | 165 | 165 | 112,000 | 825 |
| 2000-11-17 | 165 | 167 | 164 | 167 | 91,000 | 835 |
| 2000-11-16 | 171 | 171 | 163 | 169 | 92,000 | 845 |
| 2000-11-15 | 173 | 173 | 168 | 171 | 102,000 | 855 |
| 2000-11-14 | 170 | 173 | 168 | 168 | 100,000 | 840 |
| 2000-11-13 | 168 | 170 | 168 | 168 | 163,000 | 840 |
| 2000-11-10 | 168 | 175 | 168 | 173 | 227,000 | 865 |
| 2000-11-09 | 168 | 168 | 165 | 166 | 61,000 | 830 |
| 2000-11-08 | 167 | 170 | 166 | 168 | 60,000 | 840 |
| 2000-11-07 | 170 | 170 | 166 | 166 | 58,000 | 830 |
| 2000-11-06 | 164 | 168 | 163 | 168 | 100,000 | 840 |
| 2000-11-02 | 165 | 165 | 162 | 163 | 69,000 | 815 |
| 2000-11-01 | 165 | 165 | 161 | 165 | 78,000 | 825 |
| 2000-10-31 | 165 | 165 | 161 | 165 | 48,000 | 825 |
| 2000-10-30 | 164 | 165 | 161 | 164 | 123,000 | 820 |
| 2000-10-27 | 164 | 168 | 163 | 164 | 60,000 | 820 |
| 2000-10-26 | 166 | 169 | 163 | 163 | 117,000 | 815 |
| 2000-10-25 | 171 | 171 | 168 | 168 | 84,000 | 840 |
| 2000-10-24 | 173 | 173 | 169 | 171 | 73,000 | 855 |
| 2000-10-23 | 173 | 173 | 168 | 171 | 86,000 | 855 |
| 2000-10-20 | 173 | 173 | 168 | 168 | 188,000 | 840 |
| 2000-10-19 | 160 | 170 | 160 | 163 | 114,000 | 815 |
| 2000-10-18 | 174 | 174 | 165 | 165 | 95,000 | 825 |
| 2000-10-17 | 173 | 174 | 170 | 171 | 108,000 | 855 |
| 2000-10-16 | 171 | 173 | 170 | 172 | 134,000 | 860 |
| 2000-10-13 | 163 | 167 | 160 | 163 | 173,000 | 815 |
| 2000-10-12 | 166 | 168 | 166 | 168 | 113,000 | 840 |
| 2000-10-11 | 173 | 173 | 168 | 169 | 204,000 | 845 |
| 2000-10-10 | 176 | 176 | 170 | 170 | 236,000 | 850 |
| 2000-10-06 | 173 | 175 | 173 | 175 | 115,000 | 875 |
| 2000-10-05 | 178 | 178 | 173 | 176 | 138,000 | 880 |
| 2000-10-04 | 174 | 178 | 171 | 176 | 166,000 | 880 |
| 2000-10-03 | 177 | 177 | 173 | 174 | 149,000 | 870 |
| 2000-10-02 | 171 | 175 | 170 | 175 | 137,000 | 875 |
| 2000-09-29 | 168 | 178 | 167 | 178 | 257,000 | 890 |
| 2000-09-28 | 171 | 175 | 168 | 168 | 406,000 | 840 |
| 2000-09-27 | 175 | 180 | 175 | 176 | 98,000 | 880 |
| 2000-09-26 | 184 | 185 | 180 | 185 | 109,000 | 925 |
| 2000-09-25 | 185 | 186 | 180 | 185 | 120,000 | 925 |
| 2000-09-22 | 185 | 185 | 178 | 183 | 188,000 | 915 |
| 2000-09-21 | 185 | 185 | 181 | 183 | 168,000 | 915 |
| 2000-09-20 | 176 | 185 | 176 | 184 | 320,000 | 920 |
| 2000-09-19 | 175 | 175 | 173 | 175 | 115,000 | 875 |
| 2000-09-18 | 175 | 177 | 172 | 176 | 147,000 | 880 |
| 2000-09-14 | 173 | 175 | 172 | 172 | 96,000 | 860 |
| 2000-09-13 | 168 | 174 | 168 | 173 | 74,000 | 865 |
| 2000-09-12 | 167 | 172 | 167 | 168 | 78,000 | 840 |
| 2000-09-11 | 176 | 178 | 167 | 168 | 359,000 | 840 |
| 2000-09-08 | 178 | 180 | 175 | 178 | 234,000 | 890 |
| 2000-09-07 | 180 | 180 | 177 | 180 | 103,000 | 900 |
| 2000-09-06 | 181 | 181 | 177 | 180 | 124,000 | 900 |
| 2000-09-05 | 181 | 181 | 177 | 179 | 80,000 | 895 |
| 2000-09-04 | 179 | 182 | 176 | 180 | 132,000 | 900 |
| 2000-09-01 | 181 | 184 | 175 | 179 | 253,000 | 895 |
| 2000-08-31 | 185 | 186 | 180 | 182 | 231,000 | 910 |
| 2000-08-30 | 193 | 193 | 180 | 187 | 1,087,000 | 935 |
| 2000-08-29 | 175 | 206 | 170 | 195 | 1,255,000 | 975 |
| 2000-08-28 | 179 | 179 | 170 | 170 | 216,000 | 850 |
| 2000-08-25 | 180 | 180 | 176 | 180 | 169,000 | 900 |
| 2000-08-24 | 182 | 183 | 179 | 179 | 126,000 | 895 |
| 2000-08-23 | 184 | 184 | 180 | 183 | 152,000 | 915 |
| 2000-08-22 | 179 | 183 | 179 | 183 | 303,000 | 915 |
| 2000-08-21 | 180 | 183 | 177 | 179 | 168,000 | 895 |
| 2000-08-18 | 176 | 179 | 174 | 176 | 85,000 | 880 |
| 2000-08-17 | 180 | 180 | 175 | 176 | 106,000 | 880 |
| 2000-08-16 | 183 | 183 | 176 | 176 | 136,000 | 880 |
| 2000-08-15 | 185 | 185 | 181 | 182 | 132,000 | 910 |
| 2000-08-14 | 175 | 181 | 175 | 180 | 172,000 | 900 |
| 2000-08-11 | 173 | 173 | 170 | 173 | 104,000 | 865 |
| 2000-08-10 | 168 | 169 | 167 | 168 | 56,000 | 840 |
| 2000-08-09 | 171 | 171 | 165 | 168 | 66,000 | 840 |
| 2000-08-08 | 175 | 175 | 169 | 169 | 128,000 | 845 |
| 2000-08-07 | 164 | 170 | 163 | 170 | 92,000 | 850 |
| 2000-08-04 | 164 | 165 | 163 | 164 | 127,000 | 820 |
| 2000-08-03 | 166 | 166 | 162 | 163 | 75,000 | 815 |
| 2000-08-02 | 164 | 170 | 163 | 163 | 61,000 | 815 |
| 2000-08-01 | 160 | 165 | 160 | 165 | 124,000 | 825 |
| 2000-07-31 | 155 | 161 | 155 | 158 | 221,000 | 790 |
| 2000-07-28 | 170 | 172 | 163 | 166 | 330,000 | 830 |
| 2000-07-27 | 175 | 176 | 170 | 173 | 263,000 | 865 |
| 2000-07-26 | 180 | 182 | 172 | 174 | 259,000 | 870 |
| 2000-07-25 | 180 | 182 | 176 | 182 | 98,000 | 910 |
| 2000-07-24 | 188 | 190 | 178 | 184 | 289,000 | 920 |
| 2000-07-21 | 189 | 192 | 186 | 191 | 240,000 | 955 |
| 2000-07-19 | 188 | 190 | 185 | 189 | 333,000 | 945 |
| 2000-07-18 | 192 | 195 | 185 | 188 | 302,000 | 940 |
| 2000-07-17 | 193 | 197 | 193 | 195 | 474,000 | 975 |
| 2000-07-14 | 180 | 192 | 180 | 192 | 388,000 | 960 |
| 2000-07-13 | 189 | 190 | 180 | 180 | 244,000 | 900 |
| 2000-07-12 | 190 | 193 | 187 | 189 | 279,000 | 945 |
| 2000-07-11 | 190 | 193 | 188 | 192 | 171,000 | 960 |
| 2000-07-10 | 194 | 195 | 188 | 190 | 384,000 | 950 |
| 2000-07-07 | 190 | 190 | 186 | 190 | 224,000 | 950 |
| 2000-07-06 | 189 | 190 | 185 | 186 | 302,000 | 930 |
| 2000-07-05 | 200 | 202 | 188 | 191 | 449,000 | 955 |
| 2000-07-04 | 207 | 208 | 197 | 199 | 868,000 | 995 |
| 2000-07-03 | 190 | 209 | 190 | 205 | 2,816,000 | 1,025 |
| 2000-06-30 | 193 | 194 | 184 | 190 | 814,000 | 950 |
| 2000-06-29 | 184 | 195 | 181 | 193 | 1,794,000 | 965 |
| 2000-06-28 | 178 | 180 | 175 | 179 | 495,000 | 895 |
| 2000-06-27 | 170 | 175 | 170 | 175 | 524,000 | 875 |
| 2000-06-26 | 167 | 170 | 167 | 168 | 217,000 | 840 |
| 2000-06-23 | 170 | 170 | 167 | 167 | 263,000 | 835 |
| 2000-06-22 | 175 | 176 | 168 | 171 | 632,000 | 855 |
| 2000-06-21 | 177 | 179 | 174 | 175 | 315,000 | 875 |
| 2000-06-20 | 177 | 179 | 170 | 177 | 799,000 | 885 |
| 2000-06-19 | 177 | 178 | 172 | 174 | 363,000 | 870 |
| 2000-06-16 | 180 | 183 | 173 | 178 | 482,000 | 890 |
| 2000-06-15 | 174 | 183 | 173 | 176 | 615,000 | 880 |
| 2000-06-14 | 174 | 178 | 172 | 173 | 569,000 | 865 |
| 2000-06-13 | 180 | 181 | 173 | 174 | 928,000 | 870 |
| 2000-06-12 | 190 | 192 | 181 | 184 | 791,000 | 920 |
| 2000-06-09 | 177 | 191 | 177 | 190 | 2,279,000 | 950 |
| 2000-06-08 | 184 | 186 | 175 | 180 | 1,233,000 | 900 |
| 2000-06-07 | 168 | 190 | 167 | 179 | 3,324,000 | 895 |
| 2000-06-06 | 173 | 180 | 165 | 165 | 3,095,000 | 825 |
| 2000-06-05 | 152 | 178 | 148 | 178 | 4,183,000 | 890 |
| 2000-06-02 | 137 | 141 | 134 | 137 | 1,647,000 | 685 |
| 2000-06-01 | 121 | 130 | 120 | 130 | 1,229,000 | 650 |
| 2000-05-31 | 113 | 118 | 112 | 118 | 270,000 | 590 |
| 2000-05-30 | 114 | 115 | 111 | 111 | 105,000 | 555 |
| 2000-05-29 | 111 | 114 | 110 | 114 | 113,000 | 570 |
| 2000-05-26 | 114 | 114 | 111 | 111 | 98,000 | 555 |
| 2000-05-25 | 119 | 119 | 114 | 114 | 167,000 | 570 |
| 2000-05-24 | 113 | 115 | 112 | 112 | 118,000 | 560 |
| 2000-05-23 | 115 | 115 | 113 | 115 | 97,000 | 575 |
| 2000-05-22 | 118 | 118 | 112 | 115 | 184,000 | 575 |
| 2000-05-19 | 120 | 122 | 116 | 118 | 362,000 | 590 |
| 2000-05-18 | 119 | 120 | 116 | 119 | 516,000 | 595 |
| 2000-05-17 | 114 | 120 | 113 | 114 | 1,404,000 | 570 |
| 2000-05-16 | 111 | 112 | 109 | 110 | 1,442,000 | 550 |
| 2000-05-15 | 112 | 112 | 109 | 110 | 649,000 | 550 |
| 2000-05-12 | 111 | 113 | 108 | 113 | 509,000 | 565 |
| 2000-05-11 | 110 | 112 | 109 | 110 | 347,000 | 550 |
| 2000-05-10 | 111 | 112 | 108 | 110 | 708,000 | 550 |
| 2000-05-09 | 118 | 118 | 110 | 111 | 482,000 | 555 |
| 2000-05-08 | 121 | 121 | 118 | 119 | 45,000 | 595 |
| 2000-05-02 | 122 | 122 | 120 | 121 | 49,000 | 605 |
| 2000-05-01 | 114 | 120 | 114 | 120 | 53,000 | 600 |
| 2000-04-28 | 118 | 119 | 115 | 115 | 94,000 | 575 |
| 2000-04-27 | 120 | 120 | 118 | 118 | 72,000 | 590 |
| 2000-04-26 | 124 | 124 | 120 | 120 | 102,000 | 600 |
| 2000-04-25 | 124 | 124 | 123 | 124 | 68,000 | 620 |
| 2000-04-24 | 125 | 127 | 123 | 123 | 49,000 | 615 |
| 2000-04-21 | 131 | 132 | 126 | 126 | 81,000 | 630 |
| 2000-04-20 | 130 | 133 | 127 | 133 | 181,000 | 665 |
| 2000-04-19 | 130 | 130 | 126 | 126 | 31,000 | 630 |
| 2000-04-18 | 127 | 130 | 125 | 130 | 76,000 | 650 |
| 2000-04-17 | 125 | 128 | 120 | 125 | 170,000 | 625 |
| 2000-04-14 | 129 | 132 | 128 | 130 | 105,000 | 650 |
| 2000-04-13 | 131 | 131 | 129 | 130 | 155,000 | 650 |
| 2000-04-12 | 130 | 133 | 128 | 132 | 140,000 | 660 |
| 2000-04-11 | 132 | 134 | 130 | 133 | 74,000 | 665 |
| 2000-04-10 | 130 | 134 | 130 | 133 | 91,000 | 665 |
| 2000-04-07 | 132 | 133 | 130 | 130 | 119,000 | 650 |
| 2000-04-06 | 136 | 136 | 131 | 131 | 188,000 | 655 |
| 2000-04-05 | 130 | 135 | 126 | 134 | 320,000 | 670 |
| 2000-04-04 | 122 | 125 | 120 | 120 | 274,000 | 600 |
| 2000-04-03 | 124 | 127 | 123 | 127 | 103,000 | 635 |
| 2000-03-31 | 128 | 128 | 123 | 123 | 132,000 | 615 |
| 2000-03-30 | 133 | 138 | 129 | 129 | 282,000 | 645 |
| 2000-03-29 | 135 | 139 | 130 | 133 | 751,000 | 665 |
| 2000-03-28 | 134 | 135 | 128 | 135 | 112,000 | 675 |
| 2000-03-27 | 125 | 133 | 125 | 130 | 200,000 | 650 |
| 2000-03-24 | 124 | 124 | 120 | 123 | 65,000 | 615 |
| 2000-03-23 | 119 | 125 | 119 | 124 | 92,000 | 620 |
| 2000-03-22 | 119 | 125 | 117 | 119 | 78,000 | 595 |
| 2000-03-21 | 121 | 125 | 118 | 120 | 112,000 | 600 |
| 2000-03-17 | 120 | 123 | 120 | 122 | 164,000 | 610 |
| 2000-03-16 | 119 | 119 | 113 | 117 | 124,000 | 585 |
| 2000-03-15 | 113 | 115 | 111 | 113 | 143,000 | 565 |
| 2000-03-14 | 121 | 121 | 113 | 119 | 411,000 | 595 |
| 2000-03-13 | 118 | 120 | 116 | 116 | 154,000 | 580 |
| 2000-03-10 | 113 | 119 | 110 | 119 | 357,000 | 595 |
| 2000-03-09 | 107 | 111 | 107 | 110 | 94,000 | 550 |
| 2000-03-08 | 114 | 114 | 107 | 107 | 281,000 | 535 |
| 2000-03-07 | 110 | 113 | 108 | 111 | 487,000 | 555 |
| 2000-03-06 | 117 | 117 | 114 | 115 | 144,000 | 575 |
| 2000-03-03 | 120 | 120 | 113 | 114 | 93,000 | 570 |
| 2000-03-02 | 115 | 115 | 111 | 111 | 89,000 | 555 |
| 2000-03-01 | 107 | 110 | 107 | 110 | 103,000 | 550 |
| 2000-02-29 | 107 | 109 | 107 | 107 | 127,000 | 535 |
| 2000-02-28 | 109 | 110 | 107 | 107 | 135,000 | 535 |
| 2000-02-25 | 110 | 111 | 108 | 109 | 143,000 | 545 |
| 2000-02-24 | 107 | 112 | 107 | 111 | 72,000 | 555 |
| 2000-02-23 | 116 | 116 | 106 | 106 | 106,000 | 530 |
| 2000-02-22 | 110 | 110 | 105 | 105 | 219,000 | 525 |
| 2000-02-21 | 110 | 114 | 107 | 110 | 143,000 | 550 |
| 2000-02-18 | 114 | 123 | 109 | 114 | 340,000 | 570 |
| 2000-02-17 | 115 | 116 | 114 | 114 | 137,000 | 570 |
| 2000-02-16 | 117 | 117 | 114 | 116 | 140,000 | 580 |
| 2000-02-15 | 121 | 122 | 120 | 120 | 115,000 | 600 |
| 2000-02-14 | 121 | 123 | 120 | 121 | 154,000 | 605 |
| 2000-02-10 | 121 | 122 | 120 | 122 | 232,000 | 610 |
| 2000-02-09 | 120 | 121 | 120 | 121 | 89,000 | 605 |
| 2000-02-08 | 120 | 123 | 120 | 122 | 146,000 | 610 |
| 2000-02-07 | 122 | 123 | 120 | 120 | 243,000 | 600 |
| 2000-02-04 | 125 | 126 | 122 | 122 | 193,000 | 610 |
| 2000-02-03 | 128 | 130 | 125 | 125 | 166,000 | 625 |
| 2000-02-02 | 130 | 133 | 128 | 128 | 119,000 | 640 |
| 2000-02-01 | 128 | 133 | 128 | 130 | 84,000 | 650 |
| 2000-01-31 | 127 | 130 | 127 | 128 | 82,000 | 640 |
| 2000-01-28 | 130 | 130 | 127 | 127 | 109,000 | 635 |
| 2000-01-27 | 131 | 132 | 130 | 130 | 91,000 | 650 |
| 2000-01-26 | 133 | 133 | 131 | 132 | 77,000 | 660 |
| 2000-01-25 | 132 | 134 | 130 | 133 | 110,000 | 665 |
| 2000-01-24 | 134 | 134 | 132 | 134 | 82,000 | 670 |
| 2000-01-21 | 137 | 137 | 132 | 134 | 106,000 | 670 |
| 2000-01-20 | 134 | 141 | 134 | 136 | 233,000 | 680 |
| 2000-01-19 | 131 | 134 | 130 | 134 | 87,000 | 670 |
| 2000-01-18 | 132 | 133 | 131 | 131 | 101,000 | 655 |
| 2000-01-17 | 126 | 134 | 126 | 132 | 94,000 | 660 |
| 2000-01-14 | 125 | 128 | 123 | 126 | 106,000 | 630 |
| 2000-01-13 | 122 | 127 | 121 | 122 | 109,000 | 610 |
| 2000-01-12 | 129 | 129 | 121 | 121 | 135,000 | 605 |
| 2000-01-11 | 134 | 135 | 127 | 127 | 136,000 | 635 |
| 2000-01-07 | 122 | 127 | 121 | 125 | 117,000 | 625 |
| 2000-01-06 | 127 | 127 | 121 | 121 | 91,000 | 605 |
| 2000-01-05 | 129 | 129 | 120 | 129 | 61,000 | 645 |
| 2000-01-04 | 135 | 135 | 119 | 130 | 50,000 | 650 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
