5851 リョービ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 135 | 140 | 132 | 136 | 69,000 | 680 |
| 2002-12-27 | 133 | 136 | 131 | 135 | 167,000 | 675 |
| 2002-12-26 | 126 | 130 | 126 | 130 | 77,000 | 650 |
| 2002-12-25 | 124 | 128 | 124 | 124 | 175,000 | 620 |
| 2002-12-24 | 127 | 129 | 124 | 124 | 212,000 | 620 |
| 2002-12-20 | 127 | 129 | 125 | 126 | 207,000 | 630 |
| 2002-12-19 | 125 | 129 | 123 | 124 | 247,000 | 620 |
| 2002-12-18 | 127 | 128 | 125 | 125 | 141,000 | 625 |
| 2002-12-17 | 128 | 131 | 127 | 127 | 138,000 | 635 |
| 2002-12-16 | 131 | 133 | 127 | 128 | 110,000 | 640 |
| 2002-12-13 | 130 | 134 | 127 | 134 | 354,000 | 670 |
| 2002-12-12 | 126 | 131 | 126 | 129 | 161,000 | 645 |
| 2002-12-11 | 132 | 133 | 130 | 131 | 169,000 | 655 |
| 2002-12-10 | 132 | 135 | 129 | 135 | 107,000 | 675 |
| 2002-12-09 | 131 | 136 | 131 | 133 | 141,000 | 665 |
| 2002-12-06 | 139 | 139 | 136 | 136 | 115,000 | 680 |
| 2002-12-05 | 138 | 139 | 136 | 139 | 87,000 | 695 |
| 2002-12-04 | 142 | 142 | 137 | 138 | 142,000 | 690 |
| 2002-12-03 | 141 | 143 | 140 | 142 | 135,000 | 710 |
| 2002-12-02 | 141 | 143 | 138 | 138 | 175,000 | 690 |
| 2002-11-29 | 139 | 140 | 136 | 136 | 164,000 | 680 |
| 2002-11-28 | 135 | 139 | 135 | 136 | 148,000 | 680 |
| 2002-11-27 | 131 | 136 | 131 | 132 | 109,000 | 660 |
| 2002-11-26 | 139 | 139 | 132 | 132 | 122,000 | 660 |
| 2002-11-25 | 132 | 139 | 132 | 139 | 199,000 | 695 |
| 2002-11-22 | 133 | 133 | 128 | 130 | 84,000 | 650 |
| 2002-11-21 | 127 | 131 | 127 | 130 | 155,000 | 650 |
| 2002-11-20 | 120 | 128 | 119 | 127 | 248,000 | 635 |
| 2002-11-19 | 125 | 127 | 116 | 119 | 208,000 | 595 |
| 2002-11-18 | 133 | 133 | 125 | 129 | 171,000 | 645 |
| 2002-11-15 | 129 | 137 | 129 | 130 | 104,000 | 650 |
| 2002-11-14 | 134 | 135 | 128 | 128 | 157,000 | 640 |
| 2002-11-13 | 140 | 140 | 133 | 135 | 76,000 | 675 |
| 2002-11-12 | 133 | 140 | 133 | 140 | 45,000 | 700 |
| 2002-11-11 | 137 | 138 | 134 | 134 | 46,000 | 670 |
| 2002-11-08 | 141 | 142 | 138 | 138 | 96,000 | 690 |
| 2002-11-07 | 140 | 143 | 140 | 142 | 62,000 | 710 |
| 2002-11-06 | 142 | 145 | 141 | 144 | 107,000 | 720 |
| 2002-11-05 | 137 | 145 | 137 | 145 | 98,000 | 725 |
| 2002-11-01 | 139 | 140 | 137 | 139 | 86,000 | 695 |
| 2002-10-31 | 144 | 144 | 140 | 140 | 46,000 | 700 |
| 2002-10-30 | 138 | 144 | 138 | 144 | 89,000 | 720 |
| 2002-10-29 | 140 | 142 | 139 | 142 | 57,000 | 710 |
| 2002-10-28 | 146 | 146 | 142 | 145 | 53,000 | 725 |
| 2002-10-25 | 138 | 145 | 138 | 144 | 112,000 | 720 |
| 2002-10-24 | 140 | 143 | 136 | 138 | 113,000 | 690 |
| 2002-10-23 | 140 | 146 | 139 | 145 | 102,000 | 725 |
| 2002-10-22 | 150 | 151 | 143 | 143 | 63,000 | 715 |
| 2002-10-21 | 149 | 150 | 147 | 150 | 70,000 | 750 |
| 2002-10-18 | 149 | 154 | 147 | 148 | 154,000 | 740 |
| 2002-10-17 | 146 | 147 | 143 | 145 | 64,000 | 725 |
| 2002-10-16 | 143 | 147 | 142 | 146 | 134,000 | 730 |
| 2002-10-15 | 137 | 140 | 137 | 138 | 80,000 | 690 |
| 2002-10-11 | 135 | 135 | 133 | 135 | 119,000 | 675 |
| 2002-10-10 | 136 | 136 | 130 | 131 | 280,000 | 655 |
| 2002-10-09 | 138 | 145 | 136 | 136 | 87,000 | 680 |
| 2002-10-08 | 137 | 138 | 135 | 136 | 93,000 | 680 |
| 2002-10-07 | 145 | 145 | 136 | 137 | 188,000 | 685 |
| 2002-10-04 | 146 | 148 | 145 | 148 | 79,000 | 740 |
| 2002-10-03 | 151 | 152 | 146 | 148 | 102,000 | 740 |
| 2002-10-02 | 152 | 154 | 152 | 152 | 119,000 | 760 |
| 2002-10-01 | 152 | 153 | 148 | 150 | 105,000 | 750 |
| 2002-09-30 | 156 | 158 | 153 | 154 | 67,000 | 770 |
| 2002-09-27 | 155 | 159 | 151 | 159 | 118,000 | 795 |
| 2002-09-26 | 155 | 155 | 152 | 152 | 86,000 | 760 |
| 2002-09-25 | 155 | 155 | 151 | 155 | 76,000 | 775 |
| 2002-09-24 | 153 | 155 | 147 | 155 | 93,000 | 775 |
| 2002-09-20 | 156 | 160 | 156 | 157 | 457,000 | 785 |
| 2002-09-19 | 154 | 160 | 152 | 156 | 389,000 | 780 |
| 2002-09-18 | 145 | 152 | 145 | 152 | 174,000 | 760 |
| 2002-09-17 | 144 | 150 | 144 | 149 | 269,000 | 745 |
| 2002-09-13 | 143 | 146 | 143 | 145 | 285,000 | 725 |
| 2002-09-12 | 147 | 149 | 143 | 149 | 144,000 | 745 |
| 2002-09-11 | 148 | 151 | 146 | 148 | 199,000 | 740 |
| 2002-09-10 | 142 | 150 | 142 | 146 | 371,000 | 730 |
| 2002-09-09 | 136 | 142 | 133 | 140 | 150,000 | 700 |
| 2002-09-06 | 136 | 136 | 132 | 133 | 147,000 | 665 |
| 2002-09-05 | 138 | 141 | 137 | 139 | 208,000 | 695 |
| 2002-09-04 | 136 | 139 | 130 | 137 | 281,000 | 685 |
| 2002-09-03 | 146 | 146 | 141 | 144 | 245,000 | 720 |
| 2002-09-02 | 150 | 152 | 146 | 148 | 222,000 | 740 |
| 2002-08-30 | 151 | 155 | 150 | 155 | 146,000 | 775 |
| 2002-08-29 | 151 | 154 | 150 | 150 | 226,000 | 750 |
| 2002-08-28 | 159 | 159 | 154 | 156 | 173,000 | 780 |
| 2002-08-27 | 160 | 160 | 157 | 159 | 154,000 | 795 |
| 2002-08-26 | 159 | 162 | 159 | 162 | 192,000 | 810 |
| 2002-08-23 | 165 | 166 | 161 | 163 | 126,000 | 815 |
| 2002-08-22 | 161 | 165 | 157 | 165 | 275,000 | 825 |
| 2002-08-21 | 162 | 162 | 158 | 161 | 175,000 | 805 |
| 2002-08-20 | 166 | 166 | 161 | 163 | 276,000 | 815 |
| 2002-08-19 | 168 | 168 | 162 | 165 | 254,000 | 825 |
| 2002-08-16 | 168 | 169 | 166 | 169 | 244,000 | 845 |
| 2002-08-15 | 167 | 171 | 165 | 168 | 546,000 | 840 |
| 2002-08-14 | 168 | 168 | 164 | 165 | 230,000 | 825 |
| 2002-08-13 | 165 | 169 | 163 | 166 | 388,000 | 830 |
| 2002-08-12 | 168 | 170 | 166 | 168 | 363,000 | 840 |
| 2002-08-09 | 171 | 172 | 166 | 170 | 354,000 | 850 |
| 2002-08-08 | 172 | 175 | 169 | 170 | 717,000 | 850 |
| 2002-08-07 | 164 | 171 | 163 | 169 | 407,000 | 845 |
| 2002-08-06 | 167 | 170 | 161 | 163 | 641,000 | 815 |
| 2002-08-05 | 161 | 171 | 160 | 171 | 445,000 | 855 |
| 2002-08-02 | 157 | 163 | 156 | 161 | 165,000 | 805 |
| 2002-08-01 | 164 | 165 | 152 | 158 | 269,000 | 790 |
| 2002-07-31 | 162 | 162 | 157 | 159 | 145,000 | 795 |
| 2002-07-30 | 159 | 162 | 158 | 161 | 61,000 | 805 |
| 2002-07-29 | 160 | 161 | 157 | 160 | 148,000 | 800 |
| 2002-07-26 | 162 | 164 | 158 | 158 | 557,000 | 790 |
| 2002-07-25 | 162 | 167 | 161 | 163 | 1,132,000 | 815 |
| 2002-07-24 | 154 | 165 | 152 | 159 | 394,000 | 795 |
| 2002-07-23 | 151 | 154 | 149 | 153 | 227,000 | 765 |
| 2002-07-22 | 147 | 152 | 147 | 152 | 92,000 | 760 |
| 2002-07-19 | 158 | 158 | 151 | 152 | 171,000 | 760 |
| 2002-07-18 | 152 | 157 | 151 | 155 | 271,000 | 775 |
| 2002-07-17 | 152 | 155 | 146 | 149 | 188,000 | 745 |
| 2002-07-16 | 157 | 158 | 152 | 152 | 108,000 | 760 |
| 2002-07-15 | 157 | 160 | 156 | 156 | 92,000 | 780 |
| 2002-07-12 | 158 | 160 | 157 | 157 | 38,000 | 785 |
| 2002-07-11 | 160 | 161 | 157 | 158 | 63,000 | 790 |
| 2002-07-10 | 161 | 163 | 160 | 161 | 47,000 | 805 |
| 2002-07-09 | 163 | 165 | 160 | 165 | 126,000 | 825 |
| 2002-07-08 | 168 | 168 | 162 | 163 | 96,000 | 815 |
| 2002-07-05 | 163 | 167 | 161 | 164 | 124,000 | 820 |
| 2002-07-04 | 166 | 166 | 162 | 165 | 60,000 | 825 |
| 2002-07-03 | 159 | 166 | 159 | 166 | 148,000 | 830 |
| 2002-07-02 | 157 | 161 | 155 | 159 | 105,000 | 795 |
| 2002-07-01 | 160 | 165 | 159 | 160 | 36,000 | 800 |
| 2002-06-28 | 161 | 164 | 160 | 164 | 87,000 | 820 |
| 2002-06-27 | 160 | 160 | 156 | 156 | 79,000 | 780 |
| 2002-06-26 | 156 | 160 | 155 | 155 | 78,000 | 775 |
| 2002-06-25 | 159 | 162 | 158 | 162 | 82,000 | 810 |
| 2002-06-24 | 157 | 162 | 152 | 162 | 353,000 | 810 |
| 2002-06-21 | 166 | 166 | 161 | 163 | 119,000 | 815 |
| 2002-06-20 | 160 | 166 | 160 | 163 | 250,000 | 815 |
| 2002-06-19 | 168 | 172 | 160 | 160 | 176,000 | 800 |
| 2002-06-18 | 168 | 174 | 162 | 173 | 361,000 | 865 |
| 2002-06-17 | 172 | 172 | 158 | 163 | 408,000 | 815 |
| 2002-06-14 | 180 | 180 | 175 | 175 | 589,000 | 875 |
| 2002-06-13 | 188 | 190 | 179 | 183 | 722,000 | 915 |
| 2002-06-12 | 182 | 194 | 180 | 192 | 2,768,000 | 960 |
| 2002-06-11 | 174 | 179 | 169 | 179 | 349,000 | 895 |
| 2002-06-10 | 169 | 175 | 168 | 174 | 267,000 | 870 |
| 2002-06-07 | 167 | 171 | 166 | 171 | 265,000 | 855 |
| 2002-06-06 | 169 | 171 | 166 | 166 | 205,000 | 830 |
| 2002-06-05 | 170 | 171 | 167 | 167 | 200,000 | 835 |
| 2002-06-04 | 172 | 172 | 167 | 168 | 147,000 | 840 |
| 2002-06-03 | 172 | 174 | 169 | 172 | 123,000 | 860 |
| 2002-05-31 | 177 | 178 | 171 | 172 | 99,000 | 860 |
| 2002-05-30 | 171 | 177 | 169 | 177 | 350,000 | 885 |
| 2002-05-29 | 174 | 176 | 171 | 173 | 116,000 | 865 |
| 2002-05-28 | 174 | 176 | 174 | 176 | 138,000 | 880 |
| 2002-05-27 | 179 | 179 | 175 | 175 | 135,000 | 875 |
| 2002-05-24 | 180 | 180 | 175 | 179 | 99,000 | 895 |
| 2002-05-23 | 182 | 183 | 177 | 180 | 252,000 | 900 |
| 2002-05-22 | 178 | 180 | 176 | 180 | 220,000 | 900 |
| 2002-05-21 | 179 | 180 | 176 | 176 | 300,000 | 880 |
| 2002-05-20 | 177 | 184 | 176 | 176 | 1,478,000 | 880 |
| 2002-05-17 | 167 | 170 | 165 | 168 | 150,000 | 840 |
| 2002-05-16 | 166 | 166 | 164 | 166 | 77,000 | 830 |
| 2002-05-15 | 164 | 166 | 163 | 163 | 111,000 | 815 |
| 2002-05-14 | 165 | 167 | 164 | 164 | 132,000 | 820 |
| 2002-05-13 | 167 | 168 | 165 | 165 | 129,000 | 825 |
| 2002-05-10 | 167 | 171 | 165 | 170 | 199,000 | 850 |
| 2002-05-09 | 172 | 172 | 167 | 168 | 123,000 | 840 |
| 2002-05-08 | 170 | 172 | 169 | 169 | 120,000 | 845 |
| 2002-05-07 | 173 | 175 | 169 | 171 | 143,000 | 855 |
| 2002-05-02 | 172 | 175 | 172 | 173 | 130,000 | 865 |
| 2002-05-01 | 169 | 175 | 169 | 172 | 88,000 | 860 |
| 2002-04-30 | 171 | 172 | 168 | 168 | 134,000 | 840 |
| 2002-04-26 | 178 | 179 | 172 | 172 | 213,000 | 860 |
| 2002-04-25 | 183 | 183 | 174 | 175 | 415,000 | 875 |
| 2002-04-24 | 170 | 183 | 170 | 181 | 1,092,000 | 905 |
| 2002-04-23 | 170 | 170 | 166 | 168 | 174,000 | 840 |
| 2002-04-22 | 168 | 170 | 166 | 168 | 142,000 | 840 |
| 2002-04-19 | 169 | 170 | 166 | 166 | 169,000 | 830 |
| 2002-04-18 | 165 | 167 | 164 | 164 | 201,000 | 820 |
| 2002-04-17 | 170 | 170 | 166 | 170 | 180,000 | 850 |
| 2002-04-16 | 168 | 173 | 166 | 171 | 334,000 | 855 |
| 2002-04-15 | 169 | 169 | 163 | 168 | 200,000 | 840 |
| 2002-04-12 | 164 | 168 | 164 | 167 | 255,000 | 835 |
| 2002-04-11 | 174 | 174 | 166 | 166 | 351,000 | 830 |
| 2002-04-10 | 170 | 177 | 164 | 175 | 1,147,000 | 875 |
| 2002-04-09 | 155 | 174 | 155 | 170 | 1,524,000 | 850 |
| 2002-04-08 | 148 | 156 | 148 | 154 | 335,000 | 770 |
| 2002-04-05 | 146 | 149 | 146 | 148 | 86,000 | 740 |
| 2002-04-04 | 141 | 149 | 141 | 148 | 64,000 | 740 |
| 2002-04-03 | 138 | 143 | 138 | 143 | 37,000 | 715 |
| 2002-04-02 | 141 | 143 | 141 | 143 | 56,000 | 715 |
| 2002-04-01 | 149 | 149 | 130 | 143 | 90,000 | 715 |
| 2002-03-29 | 150 | 150 | 146 | 147 | 128,000 | 735 |
| 2002-03-28 | 150 | 150 | 147 | 147 | 203,000 | 735 |
| 2002-03-27 | 150 | 151 | 147 | 151 | 127,000 | 755 |
| 2002-03-26 | 149 | 152 | 148 | 151 | 73,000 | 755 |
| 2002-03-25 | 148 | 150 | 148 | 148 | 117,000 | 740 |
| 2002-03-22 | 150 | 151 | 147 | 148 | 99,000 | 740 |
| 2002-03-20 | 152 | 152 | 146 | 151 | 209,000 | 755 |
| 2002-03-19 | 150 | 150 | 142 | 150 | 166,000 | 750 |
| 2002-03-18 | 151 | 151 | 147 | 147 | 102,000 | 735 |
| 2002-03-15 | 147 | 150 | 146 | 150 | 69,000 | 750 |
| 2002-03-14 | 150 | 150 | 146 | 147 | 115,000 | 735 |
| 2002-03-13 | 150 | 154 | 150 | 150 | 74,000 | 750 |
| 2002-03-12 | 153 | 154 | 150 | 151 | 87,000 | 755 |
| 2002-03-11 | 150 | 153 | 149 | 153 | 139,000 | 765 |
| 2002-03-08 | 149 | 151 | 147 | 149 | 394,000 | 745 |
| 2002-03-07 | 146 | 150 | 146 | 149 | 90,000 | 745 |
| 2002-03-06 | 151 | 153 | 147 | 149 | 81,000 | 745 |
| 2002-03-05 | 151 | 152 | 150 | 151 | 145,000 | 755 |
| 2002-03-04 | 150 | 153 | 150 | 150 | 174,000 | 750 |
| 2002-03-01 | 152 | 152 | 150 | 151 | 65,000 | 755 |
| 2002-02-28 | 150 | 153 | 150 | 152 | 161,000 | 760 |
| 2002-02-27 | 146 | 149 | 145 | 149 | 133,000 | 745 |
| 2002-02-26 | 145 | 146 | 142 | 146 | 55,000 | 730 |
| 2002-02-25 | 144 | 146 | 143 | 146 | 101,000 | 730 |
| 2002-02-22 | 139 | 145 | 139 | 145 | 68,000 | 725 |
| 2002-02-21 | 144 | 145 | 140 | 144 | 116,000 | 720 |
| 2002-02-20 | 142 | 144 | 141 | 144 | 163,000 | 720 |
| 2002-02-19 | 145 | 145 | 136 | 136 | 73,000 | 680 |
| 2002-02-18 | 134 | 144 | 134 | 144 | 136,000 | 720 |
| 2002-02-15 | 138 | 139 | 134 | 139 | 68,000 | 695 |
| 2002-02-14 | 139 | 142 | 138 | 139 | 169,000 | 695 |
| 2002-02-13 | 135 | 139 | 134 | 137 | 173,000 | 685 |
| 2002-02-12 | 129 | 132 | 129 | 132 | 211,000 | 660 |
| 2002-02-08 | 133 | 134 | 129 | 129 | 193,000 | 645 |
| 2002-02-07 | 132 | 133 | 129 | 133 | 129,000 | 665 |
| 2002-02-06 | 131 | 133 | 128 | 133 | 87,000 | 665 |
| 2002-02-05 | 130 | 133 | 129 | 133 | 165,000 | 665 |
| 2002-02-04 | 130 | 130 | 127 | 129 | 67,000 | 645 |
| 2002-02-01 | 130 | 131 | 125 | 130 | 142,000 | 650 |
| 2002-01-31 | 129 | 131 | 127 | 127 | 176,000 | 635 |
| 2002-01-30 | 130 | 130 | 125 | 129 | 124,000 | 645 |
| 2002-01-29 | 134 | 134 | 131 | 131 | 47,000 | 655 |
| 2002-01-28 | 132 | 134 | 132 | 134 | 114,000 | 670 |
| 2002-01-25 | 129 | 132 | 129 | 132 | 130,000 | 660 |
| 2002-01-24 | 131 | 131 | 128 | 128 | 176,000 | 640 |
| 2002-01-23 | 130 | 131 | 125 | 129 | 95,000 | 645 |
| 2002-01-22 | 130 | 132 | 129 | 131 | 160,000 | 655 |
| 2002-01-21 | 126 | 130 | 124 | 129 | 155,000 | 645 |
| 2002-01-18 | 120 | 124 | 119 | 124 | 181,000 | 620 |
| 2002-01-17 | 116 | 119 | 116 | 116 | 59,000 | 580 |
| 2002-01-16 | 118 | 119 | 116 | 119 | 68,000 | 595 |
| 2002-01-15 | 120 | 122 | 119 | 119 | 70,000 | 595 |
| 2002-01-11 | 127 | 127 | 120 | 120 | 167,000 | 600 |
| 2002-01-10 | 121 | 122 | 119 | 119 | 80,000 | 595 |
| 2002-01-09 | 120 | 123 | 120 | 120 | 114,000 | 600 |
| 2002-01-08 | 128 | 129 | 123 | 123 | 118,000 | 615 |
| 2002-01-07 | 122 | 127 | 122 | 127 | 76,000 | 635 |
| 2002-01-04 | 121 | 128 | 118 | 126 | 60,000 | 630 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
