5851 リョービ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 121 | 128 | 121 | 128 | 153,000 | 640 |
| 2001-12-27 | 120 | 120 | 115 | 120 | 143,000 | 600 |
| 2001-12-26 | 122 | 124 | 121 | 121 | 83,000 | 605 |
| 2001-12-25 | 125 | 127 | 122 | 126 | 98,000 | 630 |
| 2001-12-21 | 123 | 127 | 122 | 127 | 115,000 | 635 |
| 2001-12-20 | 111 | 138 | 111 | 123 | 335,000 | 615 |
| 2001-12-19 | 112 | 113 | 105 | 108 | 351,000 | 540 |
| 2001-12-18 | 122 | 122 | 112 | 116 | 328,000 | 580 |
| 2001-12-17 | 131 | 131 | 120 | 121 | 226,000 | 605 |
| 2001-12-14 | 130 | 131 | 130 | 130 | 392,000 | 650 |
| 2001-12-13 | 133 | 134 | 130 | 134 | 150,000 | 670 |
| 2001-12-12 | 131 | 133 | 130 | 132 | 142,000 | 660 |
| 2001-12-11 | 134 | 134 | 130 | 130 | 159,000 | 650 |
| 2001-12-10 | 134 | 135 | 132 | 135 | 122,000 | 675 |
| 2001-12-07 | 135 | 139 | 133 | 133 | 127,000 | 665 |
| 2001-12-06 | 136 | 139 | 132 | 136 | 412,000 | 680 |
| 2001-12-05 | 136 | 138 | 134 | 136 | 218,000 | 680 |
| 2001-12-04 | 145 | 145 | 135 | 140 | 147,000 | 700 |
| 2001-12-03 | 145 | 147 | 135 | 142 | 143,000 | 710 |
| 2001-11-30 | 153 | 153 | 148 | 148 | 70,000 | 740 |
| 2001-11-29 | 151 | 156 | 151 | 152 | 150,000 | 760 |
| 2001-11-28 | 156 | 158 | 151 | 156 | 250,000 | 780 |
| 2001-11-27 | 160 | 163 | 155 | 159 | 947,000 | 795 |
| 2001-11-26 | 150 | 161 | 149 | 157 | 655,000 | 785 |
| 2001-11-22 | 148 | 148 | 144 | 148 | 277,000 | 740 |
| 2001-11-21 | 149 | 150 | 142 | 149 | 450,000 | 745 |
| 2001-11-20 | 141 | 156 | 141 | 150 | 1,519,000 | 750 |
| 2001-11-19 | 131 | 134 | 131 | 133 | 81,000 | 665 |
| 2001-11-16 | 131 | 135 | 129 | 131 | 243,000 | 655 |
| 2001-11-15 | 131 | 135 | 131 | 135 | 80,000 | 675 |
| 2001-11-14 | 139 | 139 | 134 | 135 | 81,000 | 675 |
| 2001-11-13 | 133 | 134 | 129 | 134 | 134,000 | 670 |
| 2001-11-12 | 137 | 137 | 134 | 135 | 90,000 | 675 |
| 2001-11-09 | 140 | 141 | 135 | 136 | 137,000 | 680 |
| 2001-11-08 | 145 | 145 | 139 | 141 | 62,000 | 705 |
| 2001-11-07 | 146 | 149 | 142 | 145 | 142,000 | 725 |
| 2001-11-06 | 145 | 149 | 141 | 146 | 89,000 | 730 |
| 2001-11-05 | 140 | 148 | 139 | 148 | 166,000 | 740 |
| 2001-11-02 | 140 | 144 | 138 | 139 | 92,000 | 695 |
| 2001-11-01 | 146 | 146 | 137 | 139 | 130,000 | 695 |
| 2001-10-31 | 141 | 147 | 141 | 143 | 95,000 | 715 |
| 2001-10-30 | 142 | 145 | 142 | 143 | 69,000 | 715 |
| 2001-10-29 | 150 | 150 | 143 | 147 | 81,000 | 735 |
| 2001-10-26 | 150 | 152 | 148 | 150 | 144,000 | 750 |
| 2001-10-25 | 150 | 151 | 148 | 150 | 136,000 | 750 |
| 2001-10-24 | 150 | 153 | 148 | 150 | 117,000 | 750 |
| 2001-10-23 | 145 | 154 | 145 | 154 | 167,000 | 770 |
| 2001-10-22 | 142 | 145 | 142 | 145 | 48,000 | 725 |
| 2001-10-19 | 143 | 145 | 143 | 143 | 164,000 | 715 |
| 2001-10-18 | 145 | 146 | 142 | 142 | 118,000 | 710 |
| 2001-10-17 | 149 | 149 | 147 | 149 | 64,000 | 745 |
| 2001-10-16 | 150 | 151 | 147 | 150 | 58,000 | 750 |
| 2001-10-15 | 150 | 153 | 149 | 150 | 159,000 | 750 |
| 2001-10-12 | 156 | 156 | 149 | 155 | 134,000 | 775 |
| 2001-10-11 | 152 | 156 | 150 | 155 | 315,000 | 775 |
| 2001-10-10 | 148 | 149 | 143 | 145 | 97,000 | 725 |
| 2001-10-09 | 146 | 149 | 141 | 149 | 185,000 | 745 |
| 2001-10-05 | 140 | 144 | 140 | 144 | 165,000 | 720 |
| 2001-10-04 | 147 | 150 | 144 | 146 | 124,000 | 730 |
| 2001-10-03 | 140 | 152 | 140 | 145 | 180,000 | 725 |
| 2001-10-02 | 137 | 139 | 134 | 139 | 126,000 | 695 |
| 2001-10-01 | 135 | 136 | 131 | 135 | 126,000 | 675 |
| 2001-09-28 | 128 | 134 | 128 | 131 | 125,000 | 655 |
| 2001-09-27 | 130 | 130 | 128 | 130 | 70,000 | 650 |
| 2001-09-26 | 132 | 132 | 127 | 131 | 82,000 | 655 |
| 2001-09-25 | 133 | 133 | 129 | 132 | 139,000 | 660 |
| 2001-09-21 | 131 | 131 | 126 | 128 | 109,000 | 640 |
| 2001-09-20 | 133 | 133 | 129 | 131 | 167,000 | 655 |
| 2001-09-19 | 132 | 133 | 128 | 132 | 141,000 | 660 |
| 2001-09-18 | 126 | 132 | 126 | 126 | 220,000 | 630 |
| 2001-09-17 | 132 | 132 | 126 | 126 | 123,000 | 630 |
| 2001-09-14 | 129 | 137 | 129 | 137 | 309,000 | 685 |
| 2001-09-13 | 124 | 127 | 124 | 127 | 295,000 | 635 |
| 2001-09-12 | 118 | 135 | 118 | 127 | 445,000 | 635 |
| 2001-09-11 | 143 | 144 | 140 | 143 | 96,000 | 715 |
| 2001-09-10 | 141 | 146 | 141 | 146 | 131,000 | 730 |
| 2001-09-07 | 153 | 153 | 145 | 151 | 201,000 | 755 |
| 2001-09-06 | 150 | 154 | 150 | 154 | 77,000 | 770 |
| 2001-09-05 | 156 | 156 | 150 | 150 | 164,000 | 750 |
| 2001-09-04 | 155 | 159 | 151 | 159 | 151,000 | 795 |
| 2001-09-03 | 162 | 162 | 155 | 159 | 144,000 | 795 |
| 2001-08-31 | 160 | 162 | 159 | 162 | 190,000 | 810 |
| 2001-08-30 | 163 | 164 | 160 | 164 | 134,000 | 820 |
| 2001-08-29 | 166 | 170 | 164 | 164 | 138,000 | 820 |
| 2001-08-28 | 178 | 178 | 167 | 171 | 106,000 | 855 |
| 2001-08-27 | 170 | 178 | 167 | 174 | 228,000 | 870 |
| 2001-08-24 | 166 | 167 | 162 | 166 | 207,000 | 830 |
| 2001-08-23 | 168 | 168 | 165 | 165 | 100,000 | 825 |
| 2001-08-22 | 166 | 170 | 166 | 168 | 109,000 | 840 |
| 2001-08-21 | 167 | 170 | 166 | 166 | 144,000 | 830 |
| 2001-08-20 | 167 | 168 | 165 | 166 | 56,000 | 830 |
| 2001-08-17 | 168 | 170 | 167 | 170 | 181,000 | 850 |
| 2001-08-16 | 170 | 172 | 168 | 168 | 71,000 | 840 |
| 2001-08-15 | 170 | 172 | 168 | 172 | 88,000 | 860 |
| 2001-08-14 | 168 | 172 | 168 | 172 | 79,000 | 860 |
| 2001-08-13 | 174 | 174 | 168 | 171 | 108,000 | 855 |
| 2001-08-10 | 176 | 180 | 174 | 178 | 100,000 | 890 |
| 2001-08-09 | 179 | 179 | 176 | 177 | 83,000 | 885 |
| 2001-08-08 | 181 | 184 | 178 | 181 | 280,000 | 905 |
| 2001-08-07 | 179 | 181 | 176 | 181 | 148,000 | 905 |
| 2001-08-06 | 171 | 180 | 171 | 180 | 95,000 | 900 |
| 2001-08-03 | 176 | 180 | 172 | 174 | 173,000 | 870 |
| 2001-08-02 | 174 | 176 | 173 | 176 | 184,000 | 880 |
| 2001-08-01 | 170 | 173 | 168 | 172 | 108,000 | 860 |
| 2001-07-31 | 161 | 168 | 161 | 168 | 148,000 | 840 |
| 2001-07-30 | 167 | 168 | 162 | 163 | 78,000 | 815 |
| 2001-07-27 | 170 | 170 | 166 | 166 | 75,000 | 830 |
| 2001-07-26 | 168 | 170 | 166 | 166 | 76,000 | 830 |
| 2001-07-25 | 165 | 170 | 161 | 168 | 131,000 | 840 |
| 2001-07-24 | 161 | 165 | 160 | 165 | 210,000 | 825 |
| 2001-07-23 | 165 | 166 | 160 | 165 | 187,000 | 825 |
| 2001-07-19 | 174 | 174 | 167 | 167 | 251,000 | 835 |
| 2001-07-18 | 176 | 176 | 171 | 174 | 67,000 | 870 |
| 2001-07-17 | 178 | 178 | 174 | 175 | 53,000 | 875 |
| 2001-07-16 | 180 | 183 | 177 | 178 | 143,000 | 890 |
| 2001-07-13 | 178 | 181 | 176 | 181 | 285,000 | 905 |
| 2001-07-12 | 169 | 177 | 168 | 177 | 130,000 | 885 |
| 2001-07-11 | 170 | 172 | 167 | 169 | 145,000 | 845 |
| 2001-07-10 | 169 | 173 | 169 | 173 | 157,000 | 865 |
| 2001-07-09 | 171 | 171 | 166 | 169 | 397,000 | 845 |
| 2001-07-06 | 180 | 180 | 173 | 175 | 303,000 | 875 |
| 2001-07-05 | 182 | 183 | 180 | 181 | 323,000 | 905 |
| 2001-07-04 | 184 | 186 | 181 | 182 | 251,000 | 910 |
| 2001-07-03 | 190 | 191 | 183 | 188 | 320,000 | 940 |
| 2001-07-02 | 193 | 196 | 190 | 191 | 155,000 | 955 |
| 2001-06-29 | 198 | 198 | 195 | 196 | 132,000 | 980 |
| 2001-06-28 | 196 | 198 | 195 | 197 | 166,000 | 985 |
| 2001-06-27 | 198 | 199 | 196 | 196 | 151,000 | 980 |
| 2001-06-26 | 195 | 199 | 195 | 198 | 101,000 | 990 |
| 2001-06-25 | 200 | 200 | 195 | 195 | 199,000 | 975 |
| 2001-06-22 | 187 | 193 | 187 | 193 | 159,000 | 965 |
| 2001-06-21 | 186 | 189 | 182 | 187 | 241,000 | 935 |
| 2001-06-20 | 190 | 191 | 184 | 190 | 361,000 | 950 |
| 2001-06-19 | 188 | 189 | 185 | 187 | 368,000 | 935 |
| 2001-06-18 | 198 | 198 | 189 | 193 | 294,000 | 965 |
| 2001-06-15 | 204 | 204 | 199 | 199 | 255,000 | 995 |
| 2001-06-14 | 206 | 207 | 203 | 204 | 125,000 | 1,020 |
| 2001-06-13 | 205 | 210 | 205 | 205 | 223,000 | 1,025 |
| 2001-06-12 | 213 | 215 | 205 | 207 | 353,000 | 1,035 |
| 2001-06-11 | 209 | 216 | 209 | 212 | 173,000 | 1,060 |
| 2001-06-08 | 205 | 212 | 205 | 208 | 388,000 | 1,040 |
| 2001-06-07 | 209 | 209 | 204 | 205 | 348,000 | 1,025 |
| 2001-06-06 | 208 | 212 | 207 | 208 | 147,000 | 1,040 |
| 2001-06-05 | 210 | 212 | 207 | 208 | 182,000 | 1,040 |
| 2001-06-04 | 210 | 214 | 208 | 210 | 434,000 | 1,050 |
| 2001-06-01 | 204 | 209 | 203 | 205 | 207,000 | 1,025 |
| 2001-05-31 | 204 | 206 | 202 | 202 | 349,000 | 1,010 |
| 2001-05-30 | 205 | 209 | 203 | 207 | 385,000 | 1,035 |
| 2001-05-29 | 208 | 210 | 202 | 206 | 552,000 | 1,030 |
| 2001-05-28 | 214 | 214 | 210 | 212 | 420,000 | 1,060 |
| 2001-05-25 | 221 | 221 | 212 | 215 | 591,000 | 1,075 |
| 2001-05-24 | 225 | 226 | 219 | 221 | 787,000 | 1,105 |
| 2001-05-23 | 227 | 229 | 225 | 225 | 652,000 | 1,125 |
| 2001-05-22 | 227 | 232 | 223 | 226 | 2,291,000 | 1,130 |
| 2001-05-21 | 250 | 260 | 210 | 217 | 5,996,000 | 1,085 |
| 2001-05-18 | 240 | 249 | 238 | 246 | 3,836,000 | 1,230 |
| 2001-05-17 | 234 | 235 | 229 | 232 | 601,000 | 1,160 |
| 2001-05-16 | 229 | 231 | 225 | 229 | 266,000 | 1,145 |
| 2001-05-15 | 233 | 233 | 227 | 227 | 569,000 | 1,135 |
| 2001-05-14 | 236 | 240 | 233 | 234 | 847,000 | 1,170 |
| 2001-05-11 | 230 | 237 | 230 | 233 | 1,164,000 | 1,165 |
| 2001-05-10 | 218 | 233 | 218 | 228 | 1,261,000 | 1,140 |
| 2001-05-09 | 218 | 220 | 213 | 218 | 354,000 | 1,090 |
| 2001-05-08 | 227 | 228 | 215 | 218 | 585,000 | 1,090 |
| 2001-05-07 | 230 | 233 | 227 | 230 | 704,000 | 1,150 |
| 2001-05-02 | 232 | 232 | 226 | 229 | 587,000 | 1,145 |
| 2001-05-01 | 233 | 233 | 228 | 230 | 614,000 | 1,150 |
| 2001-04-27 | 231 | 233 | 221 | 228 | 714,000 | 1,140 |
| 2001-04-26 | 235 | 235 | 230 | 231 | 1,338,000 | 1,155 |
| 2001-04-25 | 230 | 233 | 228 | 230 | 1,856,000 | 1,150 |
| 2001-04-24 | 225 | 230 | 223 | 227 | 3,337,000 | 1,135 |
| 2001-04-23 | 215 | 222 | 213 | 220 | 1,588,000 | 1,100 |
| 2001-04-20 | 205 | 218 | 204 | 211 | 998,000 | 1,055 |
| 2001-04-19 | 208 | 209 | 203 | 205 | 290,000 | 1,025 |
| 2001-04-18 | 206 | 206 | 203 | 206 | 353,000 | 1,030 |
| 2001-04-17 | 203 | 208 | 203 | 206 | 372,000 | 1,030 |
| 2001-04-16 | 209 | 209 | 204 | 208 | 379,000 | 1,040 |
| 2001-04-13 | 210 | 216 | 202 | 209 | 896,000 | 1,045 |
| 2001-04-12 | 213 | 214 | 208 | 211 | 352,000 | 1,055 |
| 2001-04-11 | 218 | 218 | 210 | 213 | 372,000 | 1,065 |
| 2001-04-10 | 207 | 220 | 207 | 216 | 1,054,000 | 1,080 |
| 2001-04-09 | 210 | 213 | 201 | 206 | 781,000 | 1,030 |
| 2001-04-06 | 219 | 220 | 208 | 216 | 1,328,000 | 1,080 |
| 2001-04-05 | 213 | 224 | 205 | 214 | 3,582,000 | 1,070 |
| 2001-04-04 | 190 | 219 | 188 | 219 | 5,925,000 | 1,095 |
| 2001-04-03 | 192 | 194 | 187 | 191 | 858,000 | 955 |
| 2001-04-02 | 176 | 196 | 176 | 192 | 1,608,000 | 960 |
| 2001-03-30 | 180 | 181 | 176 | 176 | 409,000 | 880 |
| 2001-03-29 | 181 | 185 | 177 | 182 | 870,000 | 910 |
| 2001-03-28 | 186 | 189 | 182 | 185 | 750,000 | 925 |
| 2001-03-27 | 186 | 190 | 181 | 183 | 1,126,000 | 915 |
| 2001-03-26 | 187 | 195 | 182 | 193 | 2,973,000 | 965 |
| 2001-03-23 | 156 | 183 | 156 | 178 | 4,227,000 | 890 |
| 2001-03-22 | 145 | 153 | 145 | 152 | 369,000 | 760 |
| 2001-03-21 | 140 | 144 | 140 | 144 | 232,000 | 720 |
| 2001-03-19 | 134 | 142 | 134 | 142 | 148,000 | 710 |
| 2001-03-16 | 135 | 138 | 134 | 134 | 135,000 | 670 |
| 2001-03-15 | 132 | 136 | 130 | 136 | 213,000 | 680 |
| 2001-03-14 | 138 | 138 | 136 | 137 | 90,000 | 685 |
| 2001-03-13 | 139 | 139 | 136 | 138 | 217,000 | 690 |
| 2001-03-12 | 141 | 142 | 140 | 140 | 74,000 | 700 |
| 2001-03-09 | 143 | 143 | 139 | 141 | 311,000 | 705 |
| 2001-03-08 | 141 | 141 | 139 | 140 | 89,000 | 700 |
| 2001-03-07 | 141 | 142 | 139 | 140 | 87,000 | 700 |
| 2001-03-06 | 138 | 140 | 138 | 138 | 64,000 | 690 |
| 2001-03-05 | 141 | 142 | 137 | 138 | 154,000 | 690 |
| 2001-03-02 | 142 | 142 | 140 | 141 | 184,000 | 705 |
| 2001-03-01 | 145 | 145 | 140 | 144 | 216,000 | 720 |
| 2001-02-28 | 143 | 146 | 143 | 145 | 297,000 | 725 |
| 2001-02-27 | 142 | 144 | 140 | 143 | 204,000 | 715 |
| 2001-02-26 | 138 | 141 | 138 | 140 | 106,000 | 700 |
| 2001-02-23 | 137 | 140 | 136 | 140 | 157,000 | 700 |
| 2001-02-22 | 139 | 139 | 136 | 136 | 184,000 | 680 |
| 2001-02-21 | 138 | 139 | 137 | 138 | 236,000 | 690 |
| 2001-02-20 | 141 | 142 | 138 | 138 | 191,000 | 690 |
| 2001-02-19 | 140 | 140 | 138 | 139 | 136,000 | 695 |
| 2001-02-16 | 142 | 142 | 140 | 140 | 131,000 | 700 |
| 2001-02-15 | 141 | 142 | 139 | 141 | 129,000 | 705 |
| 2001-02-14 | 142 | 142 | 138 | 141 | 164,000 | 705 |
| 2001-02-13 | 143 | 143 | 137 | 138 | 191,000 | 690 |
| 2001-02-09 | 138 | 139 | 137 | 138 | 118,000 | 690 |
| 2001-02-08 | 138 | 138 | 136 | 136 | 139,000 | 680 |
| 2001-02-07 | 139 | 140 | 139 | 139 | 134,000 | 695 |
| 2001-02-06 | 140 | 141 | 138 | 139 | 93,000 | 695 |
| 2001-02-05 | 144 | 144 | 139 | 140 | 72,000 | 700 |
| 2001-02-02 | 143 | 144 | 140 | 142 | 155,000 | 710 |
| 2001-02-01 | 136 | 142 | 136 | 142 | 602,000 | 710 |
| 2001-01-31 | 138 | 139 | 135 | 135 | 743,000 | 675 |
| 2001-01-30 | 140 | 141 | 138 | 138 | 543,000 | 690 |
| 2001-01-29 | 141 | 143 | 139 | 140 | 455,000 | 700 |
| 2001-01-26 | 145 | 145 | 139 | 145 | 314,000 | 725 |
| 2001-01-25 | 148 | 150 | 144 | 145 | 214,000 | 725 |
| 2001-01-24 | 151 | 154 | 148 | 148 | 119,000 | 740 |
| 2001-01-23 | 147 | 154 | 147 | 151 | 95,000 | 755 |
| 2001-01-22 | 150 | 152 | 146 | 151 | 119,000 | 755 |
| 2001-01-19 | 152 | 157 | 151 | 152 | 346,000 | 760 |
| 2001-01-18 | 150 | 151 | 145 | 149 | 206,000 | 745 |
| 2001-01-17 | 146 | 152 | 145 | 149 | 287,000 | 745 |
| 2001-01-16 | 139 | 147 | 138 | 147 | 163,000 | 735 |
| 2001-01-15 | 133 | 138 | 133 | 137 | 76,000 | 685 |
| 2001-01-12 | 133 | 136 | 132 | 133 | 113,000 | 665 |
| 2001-01-11 | 133 | 142 | 131 | 133 | 151,000 | 665 |
| 2001-01-10 | 137 | 137 | 133 | 137 | 137,000 | 685 |
| 2001-01-09 | 136 | 137 | 135 | 137 | 137,000 | 685 |
| 2001-01-05 | 136 | 139 | 135 | 135 | 160,000 | 675 |
| 2001-01-04 | 138 | 140 | 135 | 136 | 191,000 | 680 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
