5851 リョービ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 297 | 299 | 295 | 298 | 109,000 | 1,490 |
| 2003-12-29 | 295 | 297 | 294 | 297 | 156,000 | 1,485 |
| 2003-12-26 | 293 | 294 | 289 | 293 | 171,000 | 1,465 |
| 2003-12-25 | 287 | 289 | 284 | 289 | 170,000 | 1,445 |
| 2003-12-24 | 288 | 289 | 274 | 280 | 217,000 | 1,400 |
| 2003-12-22 | 274 | 289 | 274 | 283 | 315,000 | 1,415 |
| 2003-12-19 | 281 | 287 | 271 | 274 | 466,000 | 1,370 |
| 2003-12-18 | 286 | 286 | 282 | 284 | 220,000 | 1,420 |
| 2003-12-17 | 294 | 295 | 285 | 285 | 227,000 | 1,425 |
| 2003-12-16 | 296 | 297 | 291 | 294 | 133,000 | 1,470 |
| 2003-12-15 | 295 | 299 | 294 | 295 | 103,000 | 1,475 |
| 2003-12-12 | 290 | 293 | 286 | 290 | 310,000 | 1,450 |
| 2003-12-11 | 288 | 289 | 283 | 287 | 80,000 | 1,435 |
| 2003-12-10 | 288 | 290 | 284 | 287 | 98,000 | 1,435 |
| 2003-12-09 | 295 | 295 | 291 | 291 | 99,000 | 1,455 |
| 2003-12-08 | 290 | 298 | 290 | 295 | 165,000 | 1,475 |
| 2003-12-05 | 297 | 298 | 292 | 295 | 189,000 | 1,475 |
| 2003-12-04 | 296 | 299 | 290 | 296 | 286,000 | 1,480 |
| 2003-12-03 | 294 | 296 | 288 | 291 | 209,000 | 1,455 |
| 2003-12-02 | 293 | 297 | 293 | 295 | 114,000 | 1,475 |
| 2003-12-01 | 279 | 293 | 279 | 292 | 202,000 | 1,460 |
| 2003-11-28 | 286 | 292 | 286 | 289 | 109,000 | 1,445 |
| 2003-11-27 | 297 | 297 | 288 | 289 | 106,000 | 1,445 |
| 2003-11-26 | 285 | 300 | 285 | 295 | 385,000 | 1,475 |
| 2003-11-25 | 282 | 285 | 275 | 280 | 104,000 | 1,400 |
| 2003-11-21 | 276 | 280 | 274 | 276 | 138,000 | 1,380 |
| 2003-11-20 | 275 | 283 | 269 | 279 | 341,000 | 1,395 |
| 2003-11-19 | 264 | 270 | 255 | 265 | 330,000 | 1,325 |
| 2003-11-18 | 251 | 261 | 250 | 259 | 281,000 | 1,295 |
| 2003-11-17 | 270 | 270 | 254 | 257 | 237,000 | 1,285 |
| 2003-11-14 | 276 | 288 | 265 | 275 | 446,000 | 1,375 |
| 2003-11-13 | 280 | 284 | 280 | 281 | 141,000 | 1,405 |
| 2003-11-12 | 283 | 288 | 278 | 280 | 204,000 | 1,400 |
| 2003-11-11 | 293 | 295 | 279 | 288 | 394,000 | 1,440 |
| 2003-11-10 | 295 | 299 | 291 | 297 | 121,000 | 1,485 |
| 2003-11-07 | 299 | 299 | 290 | 295 | 364,000 | 1,475 |
| 2003-11-06 | 305 | 308 | 300 | 302 | 786,000 | 1,510 |
| 2003-11-05 | 300 | 302 | 295 | 302 | 271,000 | 1,510 |
| 2003-11-04 | 298 | 303 | 298 | 299 | 175,000 | 1,495 |
| 2003-10-31 | 297 | 304 | 297 | 299 | 435,000 | 1,495 |
| 2003-10-30 | 287 | 308 | 287 | 307 | 1,582,000 | 1,535 |
| 2003-10-29 | 277 | 290 | 277 | 287 | 363,000 | 1,435 |
| 2003-10-28 | 279 | 281 | 275 | 276 | 150,000 | 1,380 |
| 2003-10-27 | 276 | 276 | 272 | 275 | 139,000 | 1,375 |
| 2003-10-24 | 281 | 281 | 268 | 271 | 208,000 | 1,355 |
| 2003-10-23 | 279 | 283 | 270 | 271 | 756,000 | 1,355 |
| 2003-10-22 | 274 | 297 | 273 | 294 | 1,434,000 | 1,470 |
| 2003-10-21 | 277 | 278 | 273 | 274 | 247,000 | 1,370 |
| 2003-10-20 | 280 | 282 | 275 | 277 | 234,000 | 1,385 |
| 2003-10-17 | 279 | 279 | 274 | 277 | 246,000 | 1,385 |
| 2003-10-16 | 274 | 280 | 274 | 280 | 224,000 | 1,400 |
| 2003-10-15 | 274 | 277 | 273 | 274 | 154,000 | 1,370 |
| 2003-10-14 | 284 | 285 | 273 | 273 | 296,000 | 1,365 |
| 2003-10-10 | 278 | 283 | 275 | 280 | 620,000 | 1,400 |
| 2003-10-09 | 274 | 278 | 273 | 276 | 148,000 | 1,380 |
| 2003-10-08 | 280 | 280 | 273 | 274 | 139,000 | 1,370 |
| 2003-10-07 | 279 | 279 | 270 | 277 | 390,000 | 1,385 |
| 2003-10-06 | 284 | 285 | 272 | 274 | 485,000 | 1,370 |
| 2003-10-03 | 272 | 284 | 272 | 283 | 833,000 | 1,415 |
| 2003-10-02 | 273 | 273 | 267 | 273 | 222,000 | 1,365 |
| 2003-10-01 | 265 | 270 | 264 | 266 | 254,000 | 1,330 |
| 2003-09-30 | 268 | 273 | 263 | 266 | 408,000 | 1,330 |
| 2003-09-29 | 264 | 282 | 262 | 278 | 638,000 | 1,390 |
| 2003-09-26 | 257 | 268 | 257 | 263 | 212,000 | 1,315 |
| 2003-09-25 | 260 | 264 | 256 | 262 | 302,000 | 1,310 |
| 2003-09-24 | 272 | 272 | 261 | 265 | 301,000 | 1,325 |
| 2003-09-22 | 272 | 278 | 268 | 272 | 637,000 | 1,360 |
| 2003-09-19 | 256 | 301 | 256 | 282 | 4,202,000 | 1,410 |
| 2003-09-18 | 255 | 258 | 250 | 255 | 322,000 | 1,275 |
| 2003-09-17 | 258 | 258 | 250 | 254 | 189,000 | 1,270 |
| 2003-09-16 | 249 | 257 | 249 | 256 | 226,000 | 1,280 |
| 2003-09-12 | 246 | 255 | 241 | 255 | 545,000 | 1,275 |
| 2003-09-11 | 250 | 250 | 246 | 246 | 129,000 | 1,230 |
| 2003-09-10 | 248 | 253 | 247 | 249 | 183,000 | 1,245 |
| 2003-09-09 | 250 | 252 | 248 | 249 | 187,000 | 1,245 |
| 2003-09-08 | 252 | 255 | 251 | 251 | 110,000 | 1,255 |
| 2003-09-05 | 255 | 258 | 252 | 252 | 161,000 | 1,260 |
| 2003-09-04 | 256 | 258 | 255 | 255 | 182,000 | 1,275 |
| 2003-09-03 | 255 | 257 | 255 | 256 | 135,000 | 1,280 |
| 2003-09-02 | 256 | 257 | 253 | 254 | 164,000 | 1,270 |
| 2003-09-01 | 255 | 256 | 250 | 256 | 246,000 | 1,280 |
| 2003-08-29 | 258 | 258 | 255 | 255 | 160,000 | 1,275 |
| 2003-08-28 | 258 | 259 | 256 | 257 | 157,000 | 1,285 |
| 2003-08-27 | 255 | 260 | 255 | 258 | 204,000 | 1,290 |
| 2003-08-26 | 258 | 260 | 255 | 255 | 205,000 | 1,275 |
| 2003-08-25 | 258 | 260 | 256 | 257 | 181,000 | 1,285 |
| 2003-08-22 | 263 | 263 | 257 | 258 | 297,000 | 1,290 |
| 2003-08-21 | 256 | 263 | 253 | 263 | 330,000 | 1,315 |
| 2003-08-20 | 253 | 260 | 252 | 255 | 658,000 | 1,275 |
| 2003-08-19 | 250 | 252 | 248 | 249 | 615,000 | 1,245 |
| 2003-08-18 | 246 | 250 | 244 | 248 | 371,000 | 1,240 |
| 2003-08-15 | 238 | 248 | 237 | 246 | 422,000 | 1,230 |
| 2003-08-14 | 238 | 242 | 237 | 241 | 179,000 | 1,205 |
| 2003-08-13 | 238 | 240 | 235 | 236 | 157,000 | 1,180 |
| 2003-08-12 | 240 | 241 | 236 | 237 | 239,000 | 1,185 |
| 2003-08-11 | 243 | 243 | 237 | 238 | 199,000 | 1,190 |
| 2003-08-08 | 235 | 248 | 232 | 240 | 647,000 | 1,200 |
| 2003-08-07 | 234 | 236 | 231 | 234 | 136,000 | 1,170 |
| 2003-08-06 | 232 | 236 | 228 | 234 | 220,000 | 1,170 |
| 2003-08-05 | 243 | 244 | 234 | 236 | 360,000 | 1,180 |
| 2003-08-04 | 237 | 246 | 236 | 243 | 1,248,000 | 1,215 |
| 2003-08-01 | 234 | 238 | 233 | 236 | 400,000 | 1,180 |
| 2003-07-31 | 235 | 235 | 230 | 231 | 229,000 | 1,155 |
| 2003-07-30 | 238 | 238 | 233 | 233 | 193,000 | 1,165 |
| 2003-07-29 | 232 | 242 | 231 | 237 | 616,000 | 1,185 |
| 2003-07-28 | 227 | 232 | 227 | 232 | 184,000 | 1,160 |
| 2003-07-25 | 231 | 231 | 227 | 227 | 139,000 | 1,135 |
| 2003-07-24 | 231 | 234 | 230 | 231 | 332,000 | 1,155 |
| 2003-07-23 | 225 | 231 | 223 | 231 | 308,000 | 1,155 |
| 2003-07-22 | 231 | 231 | 225 | 225 | 177,000 | 1,125 |
| 2003-07-18 | 231 | 233 | 227 | 232 | 426,000 | 1,160 |
| 2003-07-17 | 231 | 231 | 226 | 228 | 469,000 | 1,140 |
| 2003-07-16 | 231 | 235 | 229 | 232 | 803,000 | 1,160 |
| 2003-07-15 | 234 | 234 | 230 | 231 | 297,000 | 1,155 |
| 2003-07-14 | 228 | 238 | 228 | 233 | 1,478,000 | 1,165 |
| 2003-07-11 | 228 | 230 | 225 | 227 | 284,000 | 1,135 |
| 2003-07-10 | 226 | 232 | 226 | 228 | 426,000 | 1,140 |
| 2003-07-09 | 227 | 229 | 224 | 226 | 232,000 | 1,130 |
| 2003-07-08 | 227 | 228 | 225 | 225 | 214,000 | 1,125 |
| 2003-07-07 | 229 | 230 | 226 | 227 | 161,000 | 1,135 |
| 2003-07-04 | 225 | 231 | 223 | 229 | 321,000 | 1,145 |
| 2003-07-03 | 230 | 232 | 225 | 225 | 660,000 | 1,125 |
| 2003-07-02 | 232 | 232 | 225 | 225 | 527,000 | 1,125 |
| 2003-07-01 | 230 | 232 | 228 | 231 | 485,000 | 1,155 |
| 2003-06-30 | 232 | 233 | 225 | 228 | 297,000 | 1,140 |
| 2003-06-27 | 225 | 233 | 225 | 231 | 617,000 | 1,155 |
| 2003-06-26 | 223 | 228 | 222 | 224 | 262,000 | 1,120 |
| 2003-06-25 | 222 | 228 | 222 | 225 | 366,000 | 1,125 |
| 2003-06-24 | 224 | 226 | 222 | 222 | 306,000 | 1,110 |
| 2003-06-23 | 226 | 227 | 222 | 226 | 414,000 | 1,130 |
| 2003-06-20 | 227 | 230 | 225 | 226 | 525,000 | 1,130 |
| 2003-06-19 | 230 | 237 | 225 | 226 | 2,436,000 | 1,130 |
| 2003-06-18 | 219 | 229 | 216 | 223 | 2,145,000 | 1,115 |
| 2003-06-17 | 215 | 219 | 215 | 218 | 281,000 | 1,090 |
| 2003-06-16 | 214 | 218 | 214 | 217 | 103,000 | 1,085 |
| 2003-06-13 | 219 | 219 | 215 | 216 | 368,000 | 1,080 |
| 2003-06-12 | 220 | 222 | 218 | 219 | 381,000 | 1,095 |
| 2003-06-11 | 214 | 225 | 214 | 218 | 683,000 | 1,090 |
| 2003-06-10 | 214 | 216 | 214 | 214 | 137,000 | 1,070 |
| 2003-06-09 | 215 | 217 | 214 | 216 | 325,000 | 1,080 |
| 2003-06-06 | 213 | 215 | 210 | 215 | 230,000 | 1,075 |
| 2003-06-05 | 218 | 219 | 213 | 214 | 287,000 | 1,070 |
| 2003-06-04 | 213 | 222 | 210 | 220 | 603,000 | 1,100 |
| 2003-06-03 | 212 | 212 | 208 | 209 | 243,000 | 1,045 |
| 2003-06-02 | 216 | 216 | 212 | 214 | 129,000 | 1,070 |
| 2003-05-30 | 212 | 215 | 210 | 215 | 267,000 | 1,075 |
| 2003-05-29 | 215 | 216 | 211 | 211 | 286,000 | 1,055 |
| 2003-05-28 | 217 | 219 | 216 | 217 | 94,000 | 1,085 |
| 2003-05-27 | 218 | 219 | 216 | 216 | 110,000 | 1,080 |
| 2003-05-26 | 218 | 222 | 217 | 219 | 207,000 | 1,095 |
| 2003-05-23 | 215 | 221 | 215 | 217 | 268,000 | 1,085 |
| 2003-05-22 | 218 | 218 | 214 | 214 | 193,000 | 1,070 |
| 2003-05-21 | 223 | 225 | 217 | 218 | 385,000 | 1,090 |
| 2003-05-20 | 226 | 232 | 217 | 222 | 1,061,000 | 1,110 |
| 2003-05-19 | 221 | 222 | 213 | 219 | 223,000 | 1,095 |
| 2003-05-16 | 220 | 224 | 220 | 223 | 211,000 | 1,115 |
| 2003-05-15 | 227 | 228 | 219 | 221 | 268,000 | 1,105 |
| 2003-05-14 | 224 | 227 | 220 | 225 | 324,000 | 1,125 |
| 2003-05-13 | 229 | 236 | 223 | 223 | 2,117,000 | 1,115 |
| 2003-05-12 | 213 | 223 | 211 | 223 | 388,000 | 1,115 |
| 2003-05-09 | 213 | 215 | 208 | 214 | 337,000 | 1,070 |
| 2003-05-08 | 211 | 216 | 211 | 215 | 164,000 | 1,075 |
| 2003-05-07 | 217 | 218 | 213 | 216 | 316,000 | 1,080 |
| 2003-05-06 | 211 | 218 | 211 | 212 | 133,000 | 1,060 |
| 2003-05-02 | 211 | 213 | 210 | 212 | 150,000 | 1,060 |
| 2003-05-01 | 206 | 215 | 206 | 213 | 161,000 | 1,065 |
| 2003-04-30 | 200 | 211 | 200 | 208 | 294,000 | 1,040 |
| 2003-04-28 | 205 | 207 | 200 | 204 | 253,000 | 1,020 |
| 2003-04-25 | 222 | 222 | 210 | 210 | 397,000 | 1,050 |
| 2003-04-24 | 218 | 225 | 218 | 222 | 498,000 | 1,110 |
| 2003-04-23 | 222 | 225 | 217 | 220 | 642,000 | 1,100 |
| 2003-04-22 | 218 | 221 | 217 | 219 | 319,000 | 1,095 |
| 2003-04-21 | 219 | 221 | 218 | 219 | 286,000 | 1,095 |
| 2003-04-18 | 225 | 226 | 217 | 221 | 974,000 | 1,105 |
| 2003-04-17 | 210 | 223 | 210 | 220 | 1,642,000 | 1,100 |
| 2003-04-16 | 212 | 213 | 208 | 209 | 398,000 | 1,045 |
| 2003-04-15 | 204 | 213 | 204 | 209 | 278,000 | 1,045 |
| 2003-04-14 | 213 | 215 | 202 | 207 | 532,000 | 1,035 |
| 2003-04-11 | 204 | 215 | 203 | 215 | 794,000 | 1,075 |
| 2003-04-10 | 194 | 207 | 192 | 206 | 683,000 | 1,030 |
| 2003-04-09 | 201 | 205 | 195 | 197 | 586,000 | 985 |
| 2003-04-08 | 210 | 210 | 203 | 206 | 395,000 | 1,030 |
| 2003-04-07 | 210 | 214 | 207 | 211 | 518,000 | 1,055 |
| 2003-04-04 | 209 | 214 | 208 | 213 | 422,000 | 1,065 |
| 2003-04-03 | 218 | 218 | 212 | 214 | 686,000 | 1,070 |
| 2003-04-02 | 210 | 218 | 210 | 218 | 1,637,000 | 1,090 |
| 2003-04-01 | 212 | 215 | 207 | 209 | 1,894,000 | 1,045 |
| 2003-03-31 | 200 | 216 | 195 | 203 | 3,173,000 | 1,015 |
| 2003-03-28 | 190 | 206 | 189 | 202 | 1,482,000 | 1,010 |
| 2003-03-27 | 190 | 190 | 188 | 190 | 210,000 | 950 |
| 2003-03-26 | 190 | 191 | 185 | 190 | 318,000 | 950 |
| 2003-03-25 | 182 | 189 | 182 | 189 | 291,000 | 945 |
| 2003-03-24 | 192 | 193 | 185 | 186 | 348,000 | 930 |
| 2003-03-20 | 178 | 193 | 177 | 191 | 839,000 | 955 |
| 2003-03-19 | 177 | 179 | 175 | 177 | 245,000 | 885 |
| 2003-03-18 | 183 | 185 | 182 | 182 | 287,000 | 910 |
| 2003-03-17 | 180 | 185 | 175 | 181 | 341,000 | 905 |
| 2003-03-14 | 180 | 183 | 178 | 179 | 604,000 | 895 |
| 2003-03-13 | 179 | 183 | 176 | 178 | 181,000 | 890 |
| 2003-03-12 | 167 | 180 | 167 | 180 | 247,000 | 900 |
| 2003-03-11 | 167 | 177 | 166 | 170 | 566,000 | 850 |
| 2003-03-10 | 173 | 175 | 171 | 172 | 287,000 | 860 |
| 2003-03-07 | 184 | 185 | 182 | 182 | 302,000 | 910 |
| 2003-03-06 | 185 | 189 | 185 | 188 | 399,000 | 940 |
| 2003-03-05 | 181 | 182 | 179 | 182 | 297,000 | 910 |
| 2003-03-04 | 185 | 188 | 183 | 185 | 214,000 | 925 |
| 2003-03-03 | 189 | 194 | 184 | 189 | 334,000 | 945 |
| 2003-02-28 | 176 | 189 | 176 | 186 | 598,000 | 930 |
| 2003-02-27 | 177 | 177 | 171 | 176 | 568,000 | 880 |
| 2003-02-26 | 182 | 184 | 180 | 180 | 611,000 | 900 |
| 2003-02-25 | 189 | 191 | 182 | 185 | 1,142,000 | 925 |
| 2003-02-24 | 185 | 197 | 185 | 193 | 1,654,000 | 965 |
| 2003-02-21 | 184 | 188 | 183 | 185 | 926,000 | 925 |
| 2003-02-20 | 183 | 184 | 181 | 184 | 416,000 | 920 |
| 2003-02-19 | 180 | 184 | 179 | 182 | 267,000 | 910 |
| 2003-02-18 | 178 | 184 | 178 | 183 | 610,000 | 915 |
| 2003-02-17 | 183 | 183 | 178 | 179 | 186,000 | 895 |
| 2003-02-14 | 175 | 184 | 175 | 183 | 820,000 | 915 |
| 2003-02-13 | 174 | 178 | 174 | 177 | 307,000 | 885 |
| 2003-02-12 | 174 | 180 | 170 | 179 | 646,000 | 895 |
| 2003-02-10 | 172 | 176 | 172 | 173 | 200,000 | 865 |
| 2003-02-07 | 170 | 176 | 167 | 176 | 547,000 | 880 |
| 2003-02-06 | 175 | 176 | 170 | 172 | 526,000 | 860 |
| 2003-02-05 | 171 | 176 | 168 | 173 | 1,112,000 | 865 |
| 2003-02-04 | 162 | 176 | 162 | 176 | 2,213,000 | 880 |
| 2003-02-03 | 160 | 161 | 158 | 160 | 219,000 | 800 |
| 2003-01-31 | 155 | 162 | 155 | 161 | 214,000 | 805 |
| 2003-01-30 | 156 | 159 | 156 | 157 | 127,000 | 785 |
| 2003-01-29 | 166 | 166 | 155 | 159 | 250,000 | 795 |
| 2003-01-28 | 165 | 168 | 163 | 166 | 896,000 | 830 |
| 2003-01-27 | 159 | 166 | 155 | 162 | 408,000 | 810 |
| 2003-01-24 | 151 | 162 | 150 | 162 | 569,000 | 810 |
| 2003-01-23 | 154 | 154 | 150 | 151 | 142,000 | 755 |
| 2003-01-22 | 150 | 159 | 150 | 154 | 411,000 | 770 |
| 2003-01-21 | 149 | 150 | 147 | 150 | 115,000 | 750 |
| 2003-01-20 | 144 | 149 | 144 | 149 | 326,000 | 745 |
| 2003-01-17 | 142 | 145 | 142 | 143 | 143,000 | 715 |
| 2003-01-16 | 141 | 143 | 140 | 143 | 137,000 | 715 |
| 2003-01-15 | 139 | 141 | 138 | 141 | 186,000 | 705 |
| 2003-01-14 | 136 | 139 | 135 | 139 | 86,000 | 695 |
| 2003-01-10 | 136 | 137 | 135 | 136 | 96,000 | 680 |
| 2003-01-09 | 132 | 135 | 132 | 135 | 66,000 | 675 |
| 2003-01-08 | 137 | 137 | 135 | 135 | 96,000 | 675 |
| 2003-01-07 | 142 | 142 | 137 | 139 | 88,000 | 695 |
| 2003-01-06 | 141 | 141 | 139 | 140 | 86,000 | 700 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
