5851 リョービ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 848 | 848 | 833 | 833 | 141,000 | 4,165 |
| 2005-12-29 | 835 | 849 | 835 | 840 | 250,000 | 4,200 |
| 2005-12-28 | 830 | 838 | 821 | 835 | 197,000 | 4,175 |
| 2005-12-27 | 835 | 840 | 828 | 834 | 235,000 | 4,170 |
| 2005-12-26 | 842 | 854 | 840 | 843 | 300,000 | 4,215 |
| 2005-12-22 | 857 | 857 | 833 | 838 | 308,000 | 4,190 |
| 2005-12-21 | 863 | 863 | 842 | 851 | 289,000 | 4,255 |
| 2005-12-20 | 827 | 864 | 826 | 855 | 429,000 | 4,275 |
| 2005-12-19 | 826 | 829 | 819 | 826 | 528,000 | 4,130 |
| 2005-12-16 | 835 | 845 | 814 | 826 | 712,000 | 4,130 |
| 2005-12-15 | 853 | 859 | 812 | 825 | 883,000 | 4,125 |
| 2005-12-14 | 900 | 906 | 857 | 863 | 1,044,000 | 4,315 |
| 2005-12-13 | 850 | 889 | 845 | 875 | 1,398,000 | 4,375 |
| 2005-12-12 | 810 | 860 | 804 | 840 | 1,108,000 | 4,200 |
| 2005-12-09 | 790 | 796 | 781 | 789 | 649,000 | 3,945 |
| 2005-12-08 | 780 | 796 | 778 | 790 | 518,000 | 3,950 |
| 2005-12-07 | 788 | 796 | 780 | 784 | 273,000 | 3,920 |
| 2005-12-06 | 800 | 801 | 775 | 792 | 460,000 | 3,960 |
| 2005-12-05 | 817 | 819 | 794 | 805 | 496,000 | 4,025 |
| 2005-12-02 | 784 | 816 | 784 | 814 | 925,000 | 4,070 |
| 2005-12-01 | 745 | 787 | 740 | 779 | 798,000 | 3,895 |
| 2005-11-30 | 748 | 750 | 733 | 733 | 290,000 | 3,665 |
| 2005-11-29 | 745 | 748 | 737 | 747 | 257,000 | 3,735 |
| 2005-11-28 | 735 | 745 | 727 | 737 | 245,000 | 3,685 |
| 2005-11-25 | 720 | 738 | 717 | 734 | 339,000 | 3,670 |
| 2005-11-24 | 760 | 767 | 732 | 732 | 291,000 | 3,660 |
| 2005-11-22 | 755 | 760 | 746 | 751 | 285,000 | 3,755 |
| 2005-11-21 | 767 | 771 | 749 | 750 | 304,000 | 3,750 |
| 2005-11-18 | 770 | 778 | 756 | 762 | 302,000 | 3,810 |
| 2005-11-17 | 769 | 775 | 762 | 769 | 386,000 | 3,845 |
| 2005-11-16 | 741 | 772 | 740 | 769 | 469,000 | 3,845 |
| 2005-11-15 | 752 | 754 | 740 | 748 | 437,000 | 3,740 |
| 2005-11-14 | 735 | 767 | 722 | 759 | 1,500,000 | 3,795 |
| 2005-11-11 | 697 | 737 | 695 | 730 | 1,255,000 | 3,650 |
| 2005-11-10 | 700 | 703 | 677 | 687 | 615,000 | 3,435 |
| 2005-11-09 | 714 | 715 | 701 | 701 | 466,000 | 3,505 |
| 2005-11-08 | 721 | 730 | 718 | 719 | 362,000 | 3,595 |
| 2005-11-07 | 735 | 736 | 716 | 731 | 426,000 | 3,655 |
| 2005-11-04 | 740 | 740 | 722 | 732 | 1,063,000 | 3,660 |
| 2005-11-02 | 695 | 715 | 691 | 710 | 1,067,000 | 3,550 |
| 2005-11-01 | 678 | 694 | 675 | 687 | 353,000 | 3,435 |
| 2005-10-31 | 675 | 684 | 674 | 681 | 457,000 | 3,405 |
| 2005-10-28 | 657 | 670 | 657 | 666 | 391,000 | 3,330 |
| 2005-10-27 | 657 | 662 | 652 | 657 | 260,000 | 3,285 |
| 2005-10-26 | 639 | 659 | 639 | 658 | 312,000 | 3,290 |
| 2005-10-25 | 633 | 650 | 633 | 644 | 387,000 | 3,220 |
| 2005-10-24 | 637 | 640 | 630 | 631 | 288,000 | 3,155 |
| 2005-10-21 | 635 | 641 | 631 | 637 | 334,000 | 3,185 |
| 2005-10-20 | 647 | 654 | 640 | 640 | 255,000 | 3,200 |
| 2005-10-19 | 645 | 652 | 639 | 643 | 313,000 | 3,215 |
| 2005-10-18 | 645 | 664 | 644 | 645 | 376,000 | 3,225 |
| 2005-10-17 | 674 | 674 | 655 | 655 | 415,000 | 3,275 |
| 2005-10-14 | 662 | 676 | 660 | 675 | 686,000 | 3,375 |
| 2005-10-13 | 657 | 662 | 650 | 657 | 242,000 | 3,285 |
| 2005-10-12 | 665 | 666 | 653 | 658 | 342,000 | 3,290 |
| 2005-10-11 | 647 | 669 | 635 | 668 | 655,000 | 3,340 |
| 2005-10-07 | 625 | 634 | 620 | 629 | 264,000 | 3,145 |
| 2005-10-06 | 626 | 631 | 624 | 625 | 382,000 | 3,125 |
| 2005-10-05 | 654 | 655 | 632 | 636 | 646,000 | 3,180 |
| 2005-10-04 | 669 | 669 | 635 | 647 | 947,000 | 3,235 |
| 2005-10-03 | 659 | 669 | 645 | 669 | 692,000 | 3,345 |
| 2005-09-30 | 667 | 668 | 651 | 654 | 608,000 | 3,270 |
| 2005-09-29 | 660 | 670 | 656 | 667 | 817,000 | 3,335 |
| 2005-09-28 | 665 | 674 | 643 | 660 | 1,983,000 | 3,300 |
| 2005-09-27 | 635 | 695 | 627 | 695 | 3,934,000 | 3,475 |
| 2005-09-26 | 587 | 595 | 586 | 595 | 749,000 | 2,975 |
| 2005-09-22 | 585 | 586 | 580 | 586 | 313,000 | 2,930 |
| 2005-09-21 | 590 | 596 | 582 | 592 | 567,000 | 2,960 |
| 2005-09-20 | 579 | 589 | 578 | 587 | 359,000 | 2,935 |
| 2005-09-16 | 570 | 574 | 564 | 573 | 401,000 | 2,865 |
| 2005-09-15 | 559 | 568 | 559 | 568 | 200,000 | 2,840 |
| 2005-09-14 | 560 | 564 | 555 | 558 | 154,000 | 2,790 |
| 2005-09-13 | 551 | 560 | 545 | 560 | 262,000 | 2,800 |
| 2005-09-12 | 545 | 567 | 545 | 552 | 453,000 | 2,760 |
| 2005-09-09 | 540 | 541 | 535 | 539 | 652,000 | 2,695 |
| 2005-09-08 | 551 | 552 | 539 | 540 | 380,000 | 2,700 |
| 2005-09-07 | 569 | 569 | 551 | 553 | 250,000 | 2,765 |
| 2005-09-06 | 570 | 574 | 567 | 568 | 506,000 | 2,840 |
| 2005-09-05 | 552 | 571 | 552 | 570 | 409,000 | 2,850 |
| 2005-09-02 | 562 | 566 | 558 | 560 | 233,000 | 2,800 |
| 2005-09-01 | 567 | 570 | 563 | 568 | 301,000 | 2,840 |
| 2005-08-31 | 563 | 565 | 558 | 564 | 280,000 | 2,820 |
| 2005-08-30 | 559 | 565 | 559 | 561 | 276,000 | 2,805 |
| 2005-08-29 | 561 | 562 | 556 | 559 | 235,000 | 2,795 |
| 2005-08-26 | 552 | 565 | 544 | 565 | 436,000 | 2,825 |
| 2005-08-25 | 548 | 555 | 548 | 553 | 209,000 | 2,765 |
| 2005-08-24 | 558 | 565 | 551 | 559 | 459,000 | 2,795 |
| 2005-08-23 | 550 | 568 | 550 | 566 | 1,024,000 | 2,830 |
| 2005-08-22 | 535 | 555 | 534 | 550 | 518,000 | 2,750 |
| 2005-08-19 | 535 | 539 | 532 | 536 | 368,000 | 2,680 |
| 2005-08-18 | 541 | 542 | 535 | 536 | 204,000 | 2,680 |
| 2005-08-17 | 540 | 548 | 540 | 542 | 426,000 | 2,710 |
| 2005-08-16 | 539 | 547 | 539 | 544 | 280,000 | 2,720 |
| 2005-08-15 | 542 | 548 | 537 | 541 | 621,000 | 2,705 |
| 2005-08-12 | 540 | 546 | 537 | 544 | 715,000 | 2,720 |
| 2005-08-11 | 529 | 540 | 523 | 536 | 649,000 | 2,680 |
| 2005-08-10 | 522 | 536 | 522 | 532 | 1,331,000 | 2,660 |
| 2005-08-09 | 510 | 525 | 510 | 517 | 860,000 | 2,585 |
| 2005-08-08 | 496 | 515 | 494 | 514 | 450,000 | 2,570 |
| 2005-08-05 | 503 | 512 | 502 | 508 | 391,000 | 2,540 |
| 2005-08-04 | 500 | 511 | 500 | 509 | 561,000 | 2,545 |
| 2005-08-03 | 510 | 514 | 507 | 509 | 635,000 | 2,545 |
| 2005-08-02 | 506 | 513 | 506 | 512 | 746,000 | 2,560 |
| 2005-08-01 | 508 | 510 | 499 | 509 | 1,254,000 | 2,545 |
| 2005-07-29 | 494 | 513 | 490 | 507 | 1,394,000 | 2,535 |
| 2005-07-28 | 491 | 494 | 489 | 489 | 499,000 | 2,445 |
| 2005-07-27 | 481 | 491 | 476 | 488 | 791,000 | 2,440 |
| 2005-07-26 | 489 | 491 | 475 | 476 | 462,000 | 2,380 |
| 2005-07-25 | 474 | 488 | 474 | 485 | 1,036,000 | 2,425 |
| 2005-07-22 | 479 | 479 | 472 | 473 | 258,000 | 2,365 |
| 2005-07-21 | 481 | 482 | 478 | 478 | 382,000 | 2,390 |
| 2005-07-20 | 475 | 482 | 475 | 480 | 870,000 | 2,400 |
| 2005-07-19 | 474 | 474 | 469 | 471 | 356,000 | 2,355 |
| 2005-07-15 | 474 | 474 | 468 | 470 | 210,000 | 2,350 |
| 2005-07-14 | 472 | 473 | 469 | 471 | 177,000 | 2,355 |
| 2005-07-13 | 471 | 473 | 468 | 470 | 234,000 | 2,350 |
| 2005-07-12 | 468 | 475 | 468 | 472 | 378,000 | 2,360 |
| 2005-07-11 | 469 | 471 | 465 | 468 | 177,000 | 2,340 |
| 2005-07-08 | 471 | 476 | 464 | 464 | 236,000 | 2,320 |
| 2005-07-07 | 478 | 479 | 470 | 471 | 466,000 | 2,355 |
| 2005-07-06 | 468 | 480 | 468 | 478 | 553,000 | 2,390 |
| 2005-07-05 | 470 | 474 | 469 | 472 | 469,000 | 2,360 |
| 2005-07-04 | 465 | 469 | 464 | 468 | 283,000 | 2,340 |
| 2005-07-01 | 460 | 466 | 460 | 463 | 402,000 | 2,315 |
| 2005-06-30 | 462 | 464 | 458 | 460 | 382,000 | 2,300 |
| 2005-06-29 | 461 | 461 | 457 | 457 | 476,000 | 2,285 |
| 2005-06-28 | 460 | 462 | 457 | 459 | 333,000 | 2,295 |
| 2005-06-27 | 461 | 461 | 456 | 459 | 250,000 | 2,295 |
| 2005-06-24 | 458 | 464 | 458 | 464 | 156,000 | 2,320 |
| 2005-06-23 | 467 | 467 | 461 | 464 | 198,000 | 2,320 |
| 2005-06-22 | 471 | 471 | 466 | 468 | 233,000 | 2,340 |
| 2005-06-21 | 469 | 472 | 467 | 471 | 167,000 | 2,355 |
| 2005-06-20 | 472 | 474 | 468 | 468 | 136,000 | 2,340 |
| 2005-06-17 | 468 | 473 | 468 | 472 | 180,000 | 2,360 |
| 2005-06-16 | 466 | 472 | 466 | 470 | 150,000 | 2,350 |
| 2005-06-15 | 472 | 472 | 466 | 471 | 142,000 | 2,355 |
| 2005-06-14 | 465 | 473 | 465 | 470 | 111,000 | 2,350 |
| 2005-06-13 | 471 | 474 | 469 | 470 | 162,000 | 2,350 |
| 2005-06-10 | 466 | 474 | 464 | 469 | 563,000 | 2,345 |
| 2005-06-09 | 474 | 479 | 454 | 461 | 1,120,000 | 2,305 |
| 2005-06-08 | 475 | 482 | 475 | 479 | 211,000 | 2,395 |
| 2005-06-07 | 473 | 480 | 472 | 476 | 201,000 | 2,380 |
| 2005-06-06 | 477 | 480 | 474 | 474 | 148,000 | 2,370 |
| 2005-06-03 | 481 | 486 | 477 | 484 | 254,000 | 2,420 |
| 2005-06-02 | 488 | 494 | 485 | 486 | 353,000 | 2,430 |
| 2005-06-01 | 468 | 484 | 468 | 480 | 318,000 | 2,400 |
| 2005-05-31 | 469 | 477 | 461 | 474 | 385,000 | 2,370 |
| 2005-05-30 | 458 | 469 | 457 | 468 | 224,000 | 2,340 |
| 2005-05-27 | 466 | 467 | 457 | 458 | 214,000 | 2,290 |
| 2005-05-26 | 466 | 466 | 461 | 465 | 108,000 | 2,325 |
| 2005-05-25 | 477 | 477 | 463 | 463 | 138,000 | 2,315 |
| 2005-05-24 | 480 | 480 | 472 | 477 | 207,000 | 2,385 |
| 2005-05-23 | 474 | 478 | 471 | 477 | 106,000 | 2,385 |
| 2005-05-20 | 475 | 480 | 474 | 474 | 124,000 | 2,370 |
| 2005-05-19 | 468 | 477 | 467 | 472 | 221,000 | 2,360 |
| 2005-05-18 | 460 | 471 | 460 | 466 | 255,000 | 2,330 |
| 2005-05-17 | 477 | 481 | 464 | 465 | 420,000 | 2,325 |
| 2005-05-16 | 489 | 489 | 481 | 481 | 193,000 | 2,405 |
| 2005-05-13 | 484 | 495 | 480 | 489 | 227,000 | 2,445 |
| 2005-05-12 | 494 | 500 | 488 | 489 | 203,000 | 2,445 |
| 2005-05-11 | 495 | 497 | 490 | 497 | 275,000 | 2,485 |
| 2005-05-10 | 504 | 504 | 496 | 499 | 796,000 | 2,495 |
| 2005-05-09 | 502 | 503 | 498 | 500 | 422,000 | 2,500 |
| 2005-05-06 | 500 | 505 | 495 | 504 | 447,000 | 2,520 |
| 2005-05-02 | 490 | 500 | 487 | 500 | 248,000 | 2,500 |
| 2005-04-28 | 495 | 496 | 489 | 493 | 324,000 | 2,465 |
| 2005-04-27 | 494 | 497 | 489 | 496 | 457,000 | 2,480 |
| 2005-04-26 | 491 | 507 | 485 | 498 | 1,303,000 | 2,490 |
| 2005-04-25 | 475 | 494 | 470 | 489 | 900,000 | 2,445 |
| 2005-04-22 | 472 | 480 | 468 | 473 | 442,000 | 2,365 |
| 2005-04-21 | 465 | 470 | 460 | 466 | 645,000 | 2,330 |
| 2005-04-20 | 483 | 488 | 480 | 485 | 563,000 | 2,425 |
| 2005-04-19 | 457 | 476 | 457 | 473 | 493,000 | 2,365 |
| 2005-04-18 | 464 | 468 | 449 | 462 | 1,259,000 | 2,310 |
| 2005-04-15 | 472 | 474 | 467 | 472 | 549,000 | 2,360 |
| 2005-04-14 | 474 | 480 | 471 | 477 | 348,000 | 2,385 |
| 2005-04-13 | 480 | 481 | 470 | 478 | 433,000 | 2,390 |
| 2005-04-12 | 489 | 489 | 473 | 477 | 480,000 | 2,385 |
| 2005-04-11 | 484 | 498 | 481 | 489 | 493,000 | 2,445 |
| 2005-04-08 | 485 | 488 | 481 | 484 | 743,000 | 2,420 |
| 2005-04-07 | 493 | 495 | 483 | 487 | 1,515,000 | 2,435 |
| 2005-04-06 | 496 | 503 | 495 | 499 | 844,000 | 2,495 |
| 2005-04-05 | 507 | 512 | 497 | 500 | 850,000 | 2,500 |
| 2005-04-04 | 502 | 518 | 502 | 510 | 2,187,000 | 2,550 |
| 2005-04-01 | 497 | 505 | 486 | 505 | 2,450,000 | 2,525 |
| 2005-03-31 | 472 | 489 | 467 | 488 | 2,269,000 | 2,440 |
| 2005-03-30 | 451 | 473 | 450 | 473 | 1,828,000 | 2,365 |
| 2005-03-29 | 450 | 468 | 444 | 446 | 892,000 | 2,230 |
| 2005-03-28 | 436 | 449 | 436 | 448 | 143,000 | 2,240 |
| 2005-03-25 | 446 | 450 | 446 | 447 | 139,000 | 2,235 |
| 2005-03-24 | 449 | 450 | 444 | 444 | 189,000 | 2,220 |
| 2005-03-23 | 449 | 452 | 446 | 451 | 539,000 | 2,255 |
| 2005-03-22 | 445 | 450 | 445 | 448 | 249,000 | 2,240 |
| 2005-03-18 | 446 | 448 | 443 | 445 | 264,000 | 2,225 |
| 2005-03-17 | 441 | 446 | 438 | 443 | 335,000 | 2,215 |
| 2005-03-16 | 439 | 442 | 438 | 440 | 216,000 | 2,200 |
| 2005-03-15 | 444 | 446 | 436 | 437 | 293,000 | 2,185 |
| 2005-03-14 | 447 | 450 | 445 | 445 | 188,000 | 2,225 |
| 2005-03-11 | 443 | 450 | 441 | 447 | 894,000 | 2,235 |
| 2005-03-10 | 448 | 452 | 446 | 446 | 341,000 | 2,230 |
| 2005-03-09 | 445 | 451 | 445 | 447 | 380,000 | 2,235 |
| 2005-03-08 | 448 | 448 | 442 | 446 | 363,000 | 2,230 |
| 2005-03-07 | 450 | 450 | 447 | 448 | 174,000 | 2,240 |
| 2005-03-04 | 449 | 450 | 446 | 449 | 133,000 | 2,245 |
| 2005-03-03 | 453 | 454 | 449 | 454 | 156,000 | 2,270 |
| 2005-03-02 | 451 | 455 | 448 | 455 | 253,000 | 2,275 |
| 2005-03-01 | 448 | 453 | 443 | 451 | 239,000 | 2,255 |
| 2005-02-28 | 440 | 450 | 440 | 449 | 261,000 | 2,245 |
| 2005-02-25 | 438 | 443 | 437 | 438 | 419,000 | 2,190 |
| 2005-02-24 | 438 | 438 | 433 | 435 | 494,000 | 2,175 |
| 2005-02-23 | 440 | 441 | 436 | 440 | 160,000 | 2,200 |
| 2005-02-22 | 442 | 446 | 441 | 441 | 195,000 | 2,205 |
| 2005-02-21 | 449 | 453 | 446 | 448 | 92,000 | 2,240 |
| 2005-02-18 | 448 | 453 | 448 | 451 | 110,000 | 2,255 |
| 2005-02-17 | 450 | 454 | 448 | 453 | 354,000 | 2,265 |
| 2005-02-16 | 451 | 451 | 441 | 449 | 414,000 | 2,245 |
| 2005-02-15 | 451 | 451 | 445 | 446 | 289,000 | 2,230 |
| 2005-02-14 | 456 | 456 | 449 | 452 | 429,000 | 2,260 |
| 2005-02-10 | 448 | 455 | 445 | 453 | 575,000 | 2,265 |
| 2005-02-09 | 440 | 449 | 437 | 448 | 677,000 | 2,240 |
| 2005-02-08 | 442 | 442 | 437 | 440 | 98,000 | 2,200 |
| 2005-02-07 | 437 | 443 | 437 | 441 | 268,000 | 2,205 |
| 2005-02-04 | 439 | 441 | 435 | 441 | 180,000 | 2,205 |
| 2005-02-03 | 443 | 444 | 438 | 442 | 307,000 | 2,210 |
| 2005-02-02 | 430 | 442 | 430 | 442 | 521,000 | 2,210 |
| 2005-02-01 | 428 | 429 | 425 | 429 | 178,000 | 2,145 |
| 2005-01-31 | 418 | 430 | 417 | 428 | 360,000 | 2,140 |
| 2005-01-28 | 417 | 417 | 414 | 417 | 128,000 | 2,085 |
| 2005-01-27 | 420 | 421 | 416 | 417 | 106,000 | 2,085 |
| 2005-01-26 | 418 | 424 | 418 | 421 | 199,000 | 2,105 |
| 2005-01-25 | 425 | 425 | 417 | 419 | 196,000 | 2,095 |
| 2005-01-24 | 415 | 423 | 415 | 422 | 120,000 | 2,110 |
| 2005-01-21 | 412 | 421 | 407 | 420 | 195,000 | 2,100 |
| 2005-01-20 | 425 | 427 | 416 | 417 | 231,000 | 2,085 |
| 2005-01-19 | 428 | 430 | 426 | 426 | 274,000 | 2,130 |
| 2005-01-18 | 419 | 428 | 415 | 425 | 435,000 | 2,125 |
| 2005-01-17 | 415 | 421 | 413 | 419 | 255,000 | 2,095 |
| 2005-01-14 | 413 | 413 | 408 | 411 | 210,000 | 2,055 |
| 2005-01-13 | 404 | 414 | 404 | 412 | 290,000 | 2,060 |
| 2005-01-12 | 407 | 408 | 403 | 405 | 274,000 | 2,025 |
| 2005-01-11 | 411 | 415 | 403 | 409 | 553,000 | 2,045 |
| 2005-01-07 | 414 | 415 | 410 | 411 | 352,000 | 2,055 |
| 2005-01-06 | 414 | 417 | 413 | 416 | 209,000 | 2,080 |
| 2005-01-05 | 415 | 423 | 414 | 419 | 302,000 | 2,095 |
| 2005-01-04 | 418 | 419 | 412 | 419 | 79,000 | 2,095 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
