5851 リョービ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	415	420	414	418	196,000	2,090
2004-12-29	412	416	407	410	456,000	2,050
2004-12-28	402	411	402	408	468,000	2,040
2004-12-27	389	395	389	392	161,000	1,960
2004-12-24	391	398	391	394	145,000	1,970
2004-12-22	386	393	386	390	180,000	1,950
2004-12-21	376	388	375	386	420,000	1,930
2004-12-20	371	376	371	373	169,000	1,865
2004-12-17	370	371	369	371	114,000	1,855
2004-12-16	368	373	368	372	136,000	1,860
2004-12-15	374	377	369	373	227,000	1,865
2004-12-14	369	376	369	376	170,000	1,880
2004-12-13	369	376	369	373	190,000	1,865
2004-12-10	374	376	369	369	310,000	1,845
2004-12-09	370	374	365	366	115,000	1,830
2004-12-08	364	373	364	372	147,000	1,860
2004-12-07	371	376	370	370	79,000	1,850
2004-12-06	375	379	371	375	97,000	1,875
2004-12-03	379	379	374	376	119,000	1,880
2004-12-02	375	380	375	378	100,000	1,890
2004-12-01	368	376	368	374	242,000	1,870
2004-11-30	366	380	365	378	411,000	1,890
2004-11-29	360	370	360	367	119,000	1,835
2004-11-26	362	366	362	363	172,000	1,815
2004-11-25	363	370	361	364	113,000	1,820
2004-11-24	370	370	361	361	201,000	1,805
2004-11-22	373	375	365	366	154,000	1,830
2004-11-19	374	376	371	371	109,000	1,855
2004-11-18	381	381	372	373	124,000	1,865
2004-11-17	378	383	375	376	125,000	1,880
2004-11-16	380	383	377	380	125,000	1,900
2004-11-15	378	390	378	385	151,000	1,925
2004-11-12	376	382	370	381	162,000	1,905
2004-11-11	387	388	381	383	99,000	1,915
2004-11-10	385	390	385	387	50,000	1,935
2004-11-09	391	391	387	390	75,000	1,950
2004-11-08	392	392	385	388	127,000	1,940
2004-11-05	394	394	388	394	143,000	1,970
2004-11-04	394	395	387	389	163,000	1,945
2004-11-02	380	385	380	384	103,000	1,920
2004-11-01	375	388	375	378	99,000	1,890
2004-10-29	381	387	379	380	211,000	1,900
2004-10-28	397	397	386	388	407,000	1,940
2004-10-27	378	395	378	382	209,000	1,910
2004-10-26	373	382	373	378	212,000	1,890
2004-10-25	384	389	371	378	190,000	1,890
2004-10-22	385	391	383	389	219,000	1,945
2004-10-21	400	400	385	385	191,000	1,925
2004-10-20	401	406	395	400	340,000	2,000
2004-10-19	400	406	400	403	241,000	2,015
2004-10-18	400	402	393	396	354,000	1,980
2004-10-15	388	395	383	393	190,000	1,965
2004-10-14	390	395	384	393	522,000	1,965
2004-10-13	403	405	395	396	322,000	1,980
2004-10-12	412	414	403	405	432,000	2,025
2004-10-08	407	412	403	411	304,000	2,055
2004-10-07	406	412	403	407	191,000	2,035
2004-10-06	397	409	397	407	357,000	2,035
2004-10-05	404	405	398	403	296,000	2,015
2004-10-04	403	405	393	401	302,000	2,005
2004-10-01	388	397	385	395	378,000	1,975
2004-09-30	393	393	381	381	252,000	1,905
2004-09-29	379	382	376	378	244,000	1,890
2004-09-28	368	375	368	374	250,000	1,870
2004-09-27	385	385	370	376	421,000	1,880
2004-09-24	390	394	385	387	246,000	1,935
2004-09-22	393	408	387	390	348,000	1,950
2004-09-21	394	397	393	394	229,000	1,970
2004-09-17	405	408	398	399	159,000	1,995
2004-09-16	406	407	402	403	255,000	2,015
2004-09-15	410	415	409	409	221,000	2,045
2004-09-14	418	419	413	417	168,000	2,085
2004-09-13	413	419	412	418	252,000	2,090
2004-09-10	415	418	412	412	284,000	2,060
2004-09-09	422	423	415	419	211,000	2,095
2004-09-08	420	428	419	426	475,000	2,130
2004-09-07	419	419	414	419	237,000	2,095
2004-09-06	415	419	415	418	188,000	2,090
2004-09-03	416	418	414	414	125,000	2,070
2004-09-02	418	418	412	415	184,000	2,075
2004-09-01	417	421	415	421	138,000	2,105
2004-08-31	420	422	413	421	116,000	2,105
2004-08-30	424	425	418	422	89,000	2,110
2004-08-27	427	428	423	425	181,000	2,125
2004-08-26	429	429	421	424	126,000	2,120
2004-08-25	419	428	419	428	269,000	2,140
2004-08-24	415	421	415	417	232,000	2,085
2004-08-23	421	423	413	416	186,000	2,080
2004-08-20	415	429	415	423	291,000	2,115
2004-08-19	409	423	409	414	271,000	2,070
2004-08-18	405	414	405	413	204,000	2,065
2004-08-17	412	418	406	408	191,000	2,040
2004-08-16	410	415	400	410	330,000	2,050
2004-08-13	427	427	414	420	285,000	2,100
2004-08-12	422	433	422	431	400,000	2,155
2004-08-11	422	425	420	424	220,000	2,120
2004-08-10	417	423	416	422	291,000	2,110
2004-08-09	420	420	412	417	191,000	2,085
2004-08-06	414	429	411	423	372,000	2,115
2004-08-05	421	424	416	422	226,000	2,110
2004-08-04	423	423	414	421	402,000	2,105
2004-08-03	429	429	419	424	313,000	2,120
2004-08-02	420	428	419	428	426,000	2,140
2004-07-30	415	419	412	417	251,000	2,085
2004-07-29	419	419	410	416	545,000	2,080
2004-07-28	401	410	401	409	450,000	2,045
2004-07-27	403	408	389	398	323,000	1,990
2004-07-26	412	413	405	408	162,000	2,040
2004-07-23	424	424	410	418	251,000	2,090
2004-07-22	425	428	415	424	249,000	2,120
2004-07-21	430	435	428	434	250,000	2,170
2004-07-20	424	429	420	428	338,000	2,140
2004-07-16	421	430	421	429	471,000	2,145
2004-07-15	439	441	430	431	324,000	2,155
2004-07-14	444	448	442	444	419,000	2,220
2004-07-13	450	450	443	449	402,000	2,245
2004-07-12	448	449	445	449	207,000	2,245
2004-07-09	440	448	440	448	392,000	2,240
2004-07-08	441	446	432	441	464,000	2,205
2004-07-07	442	444	432	440	336,000	2,200
2004-07-06	453	457	450	451	712,000	2,255
2004-07-05	450	451	444	449	492,000	2,245
2004-07-02	450	457	442	451	739,000	2,255
2004-07-01	448	454	448	450	991,000	2,250
2004-06-30	450	452	438	444	2,355,000	2,220
2004-06-29	400	427	399	425	1,504,000	2,125
2004-06-28	397	399	390	399	279,000	1,995
2004-06-25	398	399	393	395	173,000	1,975
2004-06-24	395	400	392	400	188,000	2,000
2004-06-23	402	402	393	395	131,000	1,975
2004-06-22	399	403	395	400	372,000	2,000
2004-06-21	393	402	393	396	149,000	1,980
2004-06-18	396	400	391	393	302,000	1,965
2004-06-17	398	399	393	395	228,000	1,975
2004-06-16	405	405	396	397	276,000	1,985
2004-06-15	400	401	388	395	536,000	1,975
2004-06-14	400	406	396	401	454,000	2,005
2004-06-11	390	399	390	395	541,000	1,975
2004-06-10	394	399	391	396	524,000	1,980
2004-06-09	394	409	385	404	1,210,000	2,020
2004-06-08	363	395	361	394	1,858,000	1,970
2004-06-07	353	358	348	353	591,000	1,765
2004-06-04	348	353	345	349	402,000	1,745
2004-06-03	362	362	340	343	747,000	1,715
2004-06-02	375	375	358	360	894,000	1,800
2004-06-01	380	381	374	375	308,000	1,875
2004-05-31	389	389	378	381	169,000	1,905
2004-05-28	378	384	375	384	156,000	1,920
2004-05-27	382	382	376	376	165,000	1,880
2004-05-26	385	386	374	382	241,000	1,910
2004-05-25	384	384	374	375	115,000	1,875
2004-05-24	384	390	380	380	242,000	1,900
2004-05-21	368	378	360	377	452,000	1,885
2004-05-20	384	389	372	375	412,000	1,875
2004-05-19	378	395	374	382	408,000	1,910
2004-05-18	347	360	347	358	710,000	1,790
2004-05-17	385	385	348	362	487,000	1,810
2004-05-14	405	407	388	392	625,000	1,960
2004-05-13	401	405	385	390	498,000	1,950
2004-05-12	395	400	385	396	262,000	1,980
2004-05-11	368	393	368	380	496,000	1,900
2004-05-10	407	407	376	388	563,000	1,940
2004-05-07	420	427	416	422	278,000	2,110
2004-05-06	450	450	429	429	270,000	2,145
2004-04-30	435	454	428	443	561,000	2,215
2004-04-28	456	464	455	459	491,000	2,295
2004-04-27	441	454	431	449	580,000	2,245
2004-04-26	459	460	446	451	892,000	2,255
2004-04-23	475	476	460	464	534,000	2,320
2004-04-22	475	477	472	473	202,000	2,365
2004-04-21	475	479	470	477	218,000	2,385
2004-04-20	468	482	468	479	293,000	2,395
2004-04-19	488	488	456	468	553,000	2,340
2004-04-16	495	495	486	488	325,000	2,440
2004-04-15	495	508	480	487	835,000	2,435
2004-04-14	520	520	494	494	2,292,000	2,470
2004-04-13	463	508	461	490	2,292,000	2,450
2004-04-12	440	468	440	456	417,000	2,280
2004-04-09	440	444	433	440	522,000	2,200
2004-04-08	461	464	416	453	886,000	2,265
2004-04-07	484	485	467	470	976,000	2,350
2004-04-06	475	483	472	482	875,000	2,410
2004-04-05	451	474	451	467	923,000	2,335
2004-04-02	432	450	432	449	749,000	2,245
2004-04-01	420	462	416	437	1,132,000	2,185
2004-03-31	404	410	403	410	426,000	2,050
2004-03-30	401	406	400	401	458,000	2,005
2004-03-29	391	398	385	398	403,000	1,990
2004-03-26	390	396	386	391	270,000	1,955
2004-03-25	380	386	380	386	212,000	1,930
2004-03-24	380	380	375	378	234,000	1,890
2004-03-23	379	383	371	380	167,000	1,900
2004-03-22	381	387	376	383	193,000	1,915
2004-03-19	385	386	380	381	197,000	1,905
2004-03-18	390	396	380	386	479,000	1,930
2004-03-17	376	387	376	387	452,000	1,935
2004-03-16	371	374	371	374	220,000	1,870
2004-03-15	375	377	370	374	371,000	1,870
2004-03-12	344	377	344	375	1,238,000	1,875
2004-03-11	343	354	341	349	320,000	1,745
2004-03-10	343	348	343	344	292,000	1,720
2004-03-09	350	352	346	348	323,000	1,740
2004-03-08	354	356	353	353	279,000	1,765
2004-03-05	353	356	350	356	213,000	1,780
2004-03-04	350	357	350	353	332,000	1,765
2004-03-03	355	356	353	354	130,000	1,770
2004-03-02	357	357	351	354	284,000	1,770
2004-03-01	348	357	344	355	399,000	1,775
2004-02-27	345	350	343	346	568,000	1,730
2004-02-26	335	344	334	342	463,000	1,710
2004-02-25	337	337	331	333	224,000	1,665
2004-02-24	336	338	330	335	386,000	1,675
2004-02-23	330	339	329	336	478,000	1,680
2004-02-20	326	330	323	326	371,000	1,630
2004-02-19	325	326	322	322	226,000	1,610
2004-02-18	322	328	320	325	290,000	1,625
2004-02-17	319	321	318	320	185,000	1,600
2004-02-16	320	321	318	318	130,000	1,590
2004-02-13	313	321	308	318	458,000	1,590
2004-02-12	309	324	307	312	885,000	1,560
2004-02-10	310	310	305	307	109,000	1,535
2004-02-09	315	315	306	306	126,000	1,530
2004-02-06	310	310	307	309	48,000	1,545
2004-02-05	303	307	301	307	147,000	1,535
2004-02-04	316	319	307	307	115,000	1,535
2004-02-03	318	318	310	316	325,000	1,580
2004-02-02	320	320	317	317	128,000	1,585
2004-01-30	314	319	314	315	109,000	1,575
2004-01-29	308	318	306	313	206,000	1,565
2004-01-28	327	327	314	317	324,000	1,585
2004-01-27	334	334	328	328	291,000	1,640
2004-01-26	328	335	327	330	387,000	1,650
2004-01-23	330	330	325	325	282,000	1,625
2004-01-22	320	328	318	327	612,000	1,635
2004-01-21	319	319	315	316	164,000	1,580
2004-01-20	317	317	314	314	321,000	1,570
2004-01-19	306	319	305	315	747,000	1,575
2004-01-16	304	309	301	301	291,000	1,505
2004-01-15	305	307	296	299	707,000	1,495
2004-01-14	309	309	302	305	411,000	1,525
2004-01-13	304	313	303	309	457,000	1,545
2004-01-09	305	309	301	304	236,000	1,520
2004-01-08	298	308	298	304	338,000	1,520
2004-01-07	300	302	297	301	160,000	1,505
2004-01-06	304	304	296	299	361,000	1,495
2004-01-05	298	303	296	302	156,000	1,510

分割・併合履歴： [2017-09-27]1株→0.2株