5851 リョービ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,025 | 1,037 | 1,021 | 1,026 | 284,000 | 5,130 |
| 2006-12-28 | 1,002 | 1,025 | 1,002 | 1,016 | 707,000 | 5,080 |
| 2006-12-27 | 992 | 1,012 | 990 | 1,002 | 921,000 | 5,010 |
| 2006-12-26 | 968 | 986 | 967 | 986 | 438,000 | 4,930 |
| 2006-12-25 | 971 | 974 | 963 | 966 | 249,000 | 4,830 |
| 2006-12-22 | 981 | 982 | 969 | 976 | 445,000 | 4,880 |
| 2006-12-21 | 973 | 981 | 971 | 979 | 252,000 | 4,895 |
| 2006-12-20 | 960 | 983 | 959 | 981 | 353,000 | 4,905 |
| 2006-12-19 | 970 | 973 | 952 | 953 | 293,000 | 4,765 |
| 2006-12-18 | 984 | 985 | 974 | 980 | 434,000 | 4,900 |
| 2006-12-15 | 979 | 985 | 974 | 982 | 1,079,000 | 4,910 |
| 2006-12-14 | 959 | 978 | 953 | 975 | 835,000 | 4,875 |
| 2006-12-13 | 939 | 960 | 932 | 958 | 515,000 | 4,790 |
| 2006-12-12 | 948 | 953 | 938 | 938 | 367,000 | 4,690 |
| 2006-12-11 | 934 | 942 | 922 | 941 | 469,000 | 4,705 |
| 2006-12-08 | 920 | 928 | 916 | 919 | 543,000 | 4,595 |
| 2006-12-07 | 919 | 927 | 917 | 922 | 407,000 | 4,610 |
| 2006-12-06 | 928 | 932 | 925 | 927 | 464,000 | 4,635 |
| 2006-12-05 | 946 | 954 | 935 | 938 | 403,000 | 4,690 |
| 2006-12-04 | 926 | 946 | 921 | 945 | 273,000 | 4,725 |
| 2006-12-01 | 936 | 946 | 930 | 936 | 232,000 | 4,680 |
| 2006-11-30 | 920 | 938 | 920 | 935 | 438,000 | 4,675 |
| 2006-11-29 | 904 | 927 | 901 | 927 | 397,000 | 4,635 |
| 2006-11-28 | 896 | 902 | 889 | 901 | 398,000 | 4,505 |
| 2006-11-27 | 885 | 910 | 885 | 905 | 287,000 | 4,525 |
| 2006-11-24 | 917 | 920 | 890 | 902 | 346,000 | 4,510 |
| 2006-11-22 | 883 | 918 | 882 | 915 | 424,000 | 4,575 |
| 2006-11-21 | 895 | 903 | 884 | 888 | 536,000 | 4,440 |
| 2006-11-20 | 934 | 940 | 901 | 901 | 642,000 | 4,505 |
| 2006-11-17 | 933 | 944 | 931 | 939 | 440,000 | 4,695 |
| 2006-11-16 | 947 | 958 | 933 | 935 | 495,000 | 4,675 |
| 2006-11-15 | 941 | 954 | 940 | 954 | 315,000 | 4,770 |
| 2006-11-14 | 938 | 959 | 938 | 950 | 656,000 | 4,750 |
| 2006-11-13 | 950 | 955 | 910 | 932 | 1,257,000 | 4,660 |
| 2006-11-10 | 915 | 940 | 910 | 933 | 1,156,000 | 4,665 |
| 2006-11-09 | 915 | 920 | 904 | 907 | 354,000 | 4,535 |
| 2006-11-08 | 922 | 922 | 902 | 905 | 349,000 | 4,525 |
| 2006-11-07 | 937 | 940 | 921 | 925 | 396,000 | 4,625 |
| 2006-11-06 | 918 | 933 | 906 | 929 | 417,000 | 4,645 |
| 2006-11-02 | 926 | 933 | 913 | 923 | 460,000 | 4,615 |
| 2006-11-01 | 925 | 937 | 920 | 934 | 378,000 | 4,670 |
| 2006-10-31 | 945 | 945 | 918 | 933 | 397,000 | 4,665 |
| 2006-10-30 | 969 | 969 | 941 | 945 | 662,000 | 4,725 |
| 2006-10-27 | 956 | 966 | 951 | 960 | 673,000 | 4,800 |
| 2006-10-26 | 942 | 952 | 940 | 949 | 480,000 | 4,745 |
| 2006-10-25 | 948 | 948 | 941 | 942 | 565,000 | 4,710 |
| 2006-10-24 | 949 | 953 | 936 | 949 | 1,031,000 | 4,745 |
| 2006-10-23 | 916 | 938 | 911 | 921 | 878,000 | 4,605 |
| 2006-10-20 | 899 | 919 | 898 | 916 | 665,000 | 4,580 |
| 2006-10-19 | 898 | 900 | 879 | 897 | 471,000 | 4,485 |
| 2006-10-18 | 878 | 889 | 873 | 889 | 301,000 | 4,445 |
| 2006-10-17 | 883 | 889 | 872 | 878 | 205,000 | 4,390 |
| 2006-10-16 | 881 | 890 | 872 | 888 | 287,000 | 4,440 |
| 2006-10-13 | 859 | 873 | 851 | 872 | 551,000 | 4,360 |
| 2006-10-12 | 838 | 848 | 833 | 841 | 510,000 | 4,205 |
| 2006-10-11 | 868 | 873 | 836 | 838 | 564,000 | 4,190 |
| 2006-10-10 | 875 | 884 | 862 | 867 | 290,000 | 4,335 |
| 2006-10-06 | 881 | 883 | 870 | 879 | 275,000 | 4,395 |
| 2006-10-05 | 884 | 890 | 868 | 877 | 472,000 | 4,385 |
| 2006-10-04 | 901 | 915 | 868 | 878 | 918,000 | 4,390 |
| 2006-10-03 | 889 | 904 | 885 | 901 | 516,000 | 4,505 |
| 2006-10-02 | 889 | 903 | 878 | 898 | 442,000 | 4,490 |
| 2006-09-29 | 888 | 890 | 877 | 884 | 454,000 | 4,420 |
| 2006-09-28 | 869 | 890 | 863 | 887 | 773,000 | 4,435 |
| 2006-09-27 | 846 | 860 | 840 | 853 | 629,000 | 4,265 |
| 2006-09-26 | 833 | 847 | 831 | 846 | 290,000 | 4,230 |
| 2006-09-25 | 843 | 846 | 803 | 832 | 525,000 | 4,160 |
| 2006-09-22 | 865 | 874 | 851 | 852 | 443,000 | 4,260 |
| 2006-09-21 | 871 | 879 | 863 | 877 | 269,000 | 4,385 |
| 2006-09-20 | 880 | 894 | 856 | 871 | 1,063,000 | 4,355 |
| 2006-09-19 | 856 | 881 | 856 | 875 | 521,000 | 4,375 |
| 2006-09-15 | 863 | 865 | 850 | 854 | 189,000 | 4,270 |
| 2006-09-14 | 850 | 868 | 850 | 862 | 223,000 | 4,310 |
| 2006-09-13 | 867 | 873 | 852 | 853 | 339,000 | 4,265 |
| 2006-09-12 | 869 | 870 | 854 | 855 | 374,000 | 4,275 |
| 2006-09-11 | 880 | 894 | 875 | 875 | 268,000 | 4,375 |
| 2006-09-08 | 888 | 898 | 882 | 886 | 616,000 | 4,430 |
| 2006-09-07 | 878 | 890 | 873 | 883 | 449,000 | 4,415 |
| 2006-09-06 | 870 | 909 | 870 | 895 | 1,126,000 | 4,475 |
| 2006-09-05 | 875 | 888 | 873 | 876 | 784,000 | 4,380 |
| 2006-09-04 | 913 | 913 | 883 | 890 | 1,414,000 | 4,450 |
| 2006-09-01 | 879 | 915 | 877 | 913 | 1,978,000 | 4,565 |
| 2006-08-31 | 854 | 875 | 846 | 872 | 1,254,000 | 4,360 |
| 2006-08-30 | 843 | 852 | 837 | 851 | 657,000 | 4,255 |
| 2006-08-29 | 835 | 838 | 830 | 833 | 113,000 | 4,165 |
| 2006-08-28 | 840 | 843 | 825 | 825 | 280,000 | 4,125 |
| 2006-08-25 | 835 | 849 | 835 | 837 | 156,000 | 4,185 |
| 2006-08-24 | 840 | 848 | 835 | 839 | 239,000 | 4,195 |
| 2006-08-23 | 843 | 852 | 842 | 850 | 147,000 | 4,250 |
| 2006-08-22 | 855 | 855 | 836 | 853 | 307,000 | 4,265 |
| 2006-08-21 | 859 | 860 | 848 | 853 | 445,000 | 4,265 |
| 2006-08-18 | 850 | 857 | 843 | 855 | 249,000 | 4,275 |
| 2006-08-17 | 852 | 861 | 840 | 842 | 365,000 | 4,210 |
| 2006-08-16 | 860 | 863 | 856 | 858 | 674,000 | 4,290 |
| 2006-08-15 | 842 | 858 | 840 | 849 | 272,000 | 4,245 |
| 2006-08-14 | 839 | 855 | 828 | 852 | 223,000 | 4,260 |
| 2006-08-11 | 835 | 854 | 831 | 841 | 800,000 | 4,205 |
| 2006-08-10 | 811 | 848 | 804 | 845 | 948,000 | 4,225 |
| 2006-08-09 | 800 | 814 | 794 | 813 | 297,000 | 4,065 |
| 2006-08-08 | 790 | 802 | 787 | 801 | 142,000 | 4,005 |
| 2006-08-07 | 804 | 804 | 783 | 784 | 234,000 | 3,920 |
| 2006-08-04 | 810 | 810 | 797 | 803 | 227,000 | 4,015 |
| 2006-08-03 | 809 | 815 | 805 | 810 | 561,000 | 4,050 |
| 2006-08-02 | 772 | 807 | 770 | 805 | 709,000 | 4,025 |
| 2006-08-01 | 778 | 787 | 763 | 777 | 290,000 | 3,885 |
| 2006-07-31 | 785 | 788 | 759 | 771 | 707,000 | 3,855 |
| 2006-07-28 | 719 | 776 | 718 | 765 | 555,000 | 3,825 |
| 2006-07-27 | 712 | 720 | 696 | 715 | 505,000 | 3,575 |
| 2006-07-26 | 732 | 738 | 722 | 722 | 255,000 | 3,610 |
| 2006-07-25 | 728 | 750 | 728 | 738 | 172,000 | 3,690 |
| 2006-07-24 | 725 | 728 | 711 | 725 | 252,000 | 3,625 |
| 2006-07-21 | 735 | 743 | 720 | 726 | 244,000 | 3,630 |
| 2006-07-20 | 764 | 765 | 739 | 755 | 270,000 | 3,775 |
| 2006-07-19 | 700 | 732 | 700 | 724 | 544,000 | 3,620 |
| 2006-07-18 | 717 | 718 | 686 | 690 | 334,000 | 3,450 |
| 2006-07-14 | 754 | 754 | 733 | 738 | 202,000 | 3,690 |
| 2006-07-13 | 755 | 760 | 744 | 749 | 315,000 | 3,745 |
| 2006-07-12 | 790 | 800 | 764 | 775 | 351,000 | 3,875 |
| 2006-07-11 | 785 | 807 | 785 | 801 | 636,000 | 4,005 |
| 2006-07-10 | 755 | 784 | 754 | 781 | 226,000 | 3,905 |
| 2006-07-07 | 764 | 775 | 756 | 765 | 144,000 | 3,825 |
| 2006-07-06 | 772 | 773 | 755 | 765 | 205,000 | 3,825 |
| 2006-07-05 | 770 | 776 | 760 | 769 | 228,000 | 3,845 |
| 2006-07-04 | 779 | 779 | 763 | 771 | 192,000 | 3,855 |
| 2006-07-03 | 764 | 788 | 762 | 779 | 352,000 | 3,895 |
| 2006-06-30 | 745 | 756 | 740 | 751 | 471,000 | 3,755 |
| 2006-06-29 | 719 | 739 | 719 | 729 | 522,000 | 3,645 |
| 2006-06-28 | 728 | 738 | 718 | 725 | 280,000 | 3,625 |
| 2006-06-27 | 748 | 751 | 741 | 748 | 275,000 | 3,740 |
| 2006-06-26 | 736 | 751 | 736 | 747 | 209,000 | 3,735 |
| 2006-06-23 | 746 | 754 | 736 | 754 | 181,000 | 3,770 |
| 2006-06-22 | 743 | 757 | 743 | 756 | 409,000 | 3,780 |
| 2006-06-21 | 736 | 745 | 736 | 739 | 293,000 | 3,695 |
| 2006-06-20 | 748 | 748 | 731 | 739 | 366,000 | 3,695 |
| 2006-06-19 | 735 | 766 | 735 | 751 | 447,000 | 3,755 |
| 2006-06-16 | 727 | 738 | 719 | 735 | 433,000 | 3,675 |
| 2006-06-15 | 693 | 701 | 676 | 697 | 689,000 | 3,485 |
| 2006-06-14 | 650 | 674 | 650 | 667 | 254,000 | 3,335 |
| 2006-06-13 | 680 | 686 | 664 | 665 | 259,000 | 3,325 |
| 2006-06-12 | 690 | 698 | 685 | 694 | 497,000 | 3,470 |
| 2006-06-09 | 675 | 713 | 675 | 707 | 655,000 | 3,535 |
| 2006-06-08 | 693 | 705 | 677 | 685 | 546,000 | 3,425 |
| 2006-06-07 | 749 | 762 | 730 | 733 | 456,000 | 3,665 |
| 2006-06-06 | 754 | 758 | 738 | 749 | 308,000 | 3,745 |
| 2006-06-05 | 780 | 790 | 769 | 774 | 241,000 | 3,870 |
| 2006-06-02 | 782 | 800 | 759 | 800 | 260,000 | 4,000 |
| 2006-06-01 | 800 | 802 | 790 | 792 | 302,000 | 3,960 |
| 2006-05-31 | 778 | 802 | 778 | 792 | 479,000 | 3,960 |
| 2006-05-30 | 805 | 813 | 789 | 808 | 635,000 | 4,040 |
| 2006-05-29 | 800 | 818 | 796 | 814 | 695,000 | 4,070 |
| 2006-05-26 | 762 | 795 | 762 | 792 | 406,000 | 3,960 |
| 2006-05-25 | 754 | 777 | 753 | 763 | 287,000 | 3,815 |
| 2006-05-24 | 738 | 756 | 730 | 755 | 183,000 | 3,775 |
| 2006-05-23 | 761 | 762 | 740 | 742 | 319,000 | 3,710 |
| 2006-05-22 | 782 | 795 | 764 | 765 | 224,000 | 3,825 |
| 2006-05-19 | 770 | 782 | 756 | 780 | 339,000 | 3,900 |
| 2006-05-18 | 757 | 781 | 756 | 779 | 406,000 | 3,895 |
| 2006-05-17 | 770 | 791 | 756 | 787 | 462,000 | 3,935 |
| 2006-05-16 | 808 | 813 | 771 | 779 | 378,000 | 3,895 |
| 2006-05-15 | 805 | 823 | 805 | 815 | 310,000 | 4,075 |
| 2006-05-12 | 800 | 835 | 789 | 831 | 648,000 | 4,155 |
| 2006-05-11 | 825 | 833 | 807 | 811 | 599,000 | 4,055 |
| 2006-05-10 | 837 | 847 | 830 | 830 | 569,000 | 4,150 |
| 2006-05-09 | 844 | 862 | 836 | 837 | 548,000 | 4,185 |
| 2006-05-08 | 831 | 850 | 830 | 844 | 601,000 | 4,220 |
| 2006-05-02 | 840 | 857 | 836 | 851 | 227,000 | 4,255 |
| 2006-05-01 | 829 | 847 | 829 | 839 | 169,000 | 4,195 |
| 2006-04-28 | 846 | 853 | 835 | 848 | 280,000 | 4,240 |
| 2006-04-27 | 850 | 862 | 850 | 855 | 246,000 | 4,275 |
| 2006-04-26 | 828 | 858 | 828 | 850 | 294,000 | 4,250 |
| 2006-04-25 | 816 | 848 | 813 | 847 | 560,000 | 4,235 |
| 2006-04-24 | 825 | 845 | 808 | 822 | 844,000 | 4,110 |
| 2006-04-21 | 832 | 854 | 826 | 845 | 515,000 | 4,225 |
| 2006-04-20 | 852 | 852 | 818 | 828 | 927,000 | 4,140 |
| 2006-04-19 | 847 | 866 | 832 | 855 | 1,447,000 | 4,275 |
| 2006-04-18 | 853 | 853 | 843 | 849 | 303,000 | 4,245 |
| 2006-04-17 | 857 | 866 | 855 | 856 | 359,000 | 4,280 |
| 2006-04-14 | 859 | 866 | 855 | 860 | 215,000 | 4,300 |
| 2006-04-13 | 862 | 862 | 846 | 854 | 236,000 | 4,270 |
| 2006-04-12 | 861 | 867 | 853 | 854 | 261,000 | 4,270 |
| 2006-04-11 | 872 | 880 | 853 | 871 | 544,000 | 4,355 |
| 2006-04-10 | 877 | 880 | 868 | 875 | 280,000 | 4,375 |
| 2006-04-07 | 870 | 880 | 868 | 880 | 193,000 | 4,400 |
| 2006-04-06 | 870 | 875 | 863 | 871 | 417,000 | 4,355 |
| 2006-04-05 | 870 | 875 | 865 | 870 | 584,000 | 4,350 |
| 2006-04-04 | 865 | 875 | 860 | 867 | 322,000 | 4,335 |
| 2006-04-03 | 865 | 874 | 861 | 870 | 341,000 | 4,350 |
| 2006-03-31 | 863 | 869 | 860 | 865 | 372,000 | 4,325 |
| 2006-03-30 | 854 | 865 | 841 | 856 | 621,000 | 4,280 |
| 2006-03-29 | 831 | 854 | 831 | 849 | 302,000 | 4,245 |
| 2006-03-28 | 836 | 843 | 829 | 841 | 215,000 | 4,205 |
| 2006-03-27 | 826 | 839 | 818 | 834 | 322,000 | 4,170 |
| 2006-03-24 | 840 | 840 | 826 | 835 | 340,000 | 4,175 |
| 2006-03-23 | 842 | 842 | 836 | 839 | 371,000 | 4,195 |
| 2006-03-22 | 819 | 833 | 801 | 828 | 356,000 | 4,140 |
| 2006-03-20 | 796 | 822 | 796 | 818 | 299,000 | 4,090 |
| 2006-03-17 | 798 | 808 | 792 | 802 | 364,000 | 4,010 |
| 2006-03-16 | 809 | 820 | 782 | 790 | 427,000 | 3,950 |
| 2006-03-15 | 816 | 825 | 810 | 815 | 277,000 | 4,075 |
| 2006-03-14 | 837 | 837 | 808 | 816 | 736,000 | 4,080 |
| 2006-03-13 | 830 | 845 | 820 | 841 | 750,000 | 4,205 |
| 2006-03-10 | 797 | 819 | 787 | 811 | 1,390,000 | 4,055 |
| 2006-03-09 | 725 | 758 | 725 | 757 | 520,000 | 3,785 |
| 2006-03-08 | 742 | 745 | 733 | 734 | 482,000 | 3,670 |
| 2006-03-07 | 753 | 765 | 742 | 753 | 613,000 | 3,765 |
| 2006-03-06 | 767 | 774 | 742 | 769 | 345,000 | 3,845 |
| 2006-03-03 | 778 | 800 | 746 | 757 | 1,017,000 | 3,785 |
| 2006-03-02 | 800 | 808 | 772 | 775 | 983,000 | 3,875 |
| 2006-03-01 | 822 | 827 | 807 | 810 | 863,000 | 4,050 |
| 2006-02-28 | 839 | 849 | 820 | 846 | 362,000 | 4,230 |
| 2006-02-27 | 845 | 854 | 830 | 830 | 362,000 | 4,150 |
| 2006-02-24 | 824 | 842 | 821 | 835 | 456,000 | 4,175 |
| 2006-02-23 | 826 | 834 | 814 | 820 | 315,000 | 4,100 |
| 2006-02-22 | 810 | 828 | 797 | 802 | 311,000 | 4,010 |
| 2006-02-21 | 755 | 819 | 755 | 819 | 411,000 | 4,095 |
| 2006-02-20 | 801 | 806 | 760 | 761 | 453,000 | 3,805 |
| 2006-02-17 | 818 | 833 | 800 | 803 | 357,000 | 4,015 |
| 2006-02-16 | 841 | 841 | 815 | 835 | 237,000 | 4,175 |
| 2006-02-15 | 858 | 866 | 826 | 835 | 390,000 | 4,175 |
| 2006-02-14 | 820 | 850 | 805 | 848 | 320,000 | 4,240 |
| 2006-02-13 | 845 | 851 | 824 | 835 | 368,000 | 4,175 |
| 2006-02-10 | 861 | 880 | 844 | 852 | 511,000 | 4,260 |
| 2006-02-09 | 882 | 890 | 877 | 880 | 330,000 | 4,400 |
| 2006-02-08 | 885 | 896 | 876 | 876 | 782,000 | 4,380 |
| 2006-02-07 | 887 | 897 | 876 | 895 | 764,000 | 4,475 |
| 2006-02-06 | 881 | 888 | 868 | 888 | 1,101,000 | 4,440 |
| 2006-02-03 | 834 | 845 | 831 | 841 | 1,005,000 | 4,205 |
| 2006-02-02 | 846 | 852 | 823 | 828 | 835,000 | 4,140 |
| 2006-02-01 | 841 | 858 | 841 | 846 | 475,000 | 4,230 |
| 2006-01-31 | 861 | 878 | 850 | 851 | 534,000 | 4,255 |
| 2006-01-30 | 875 | 884 | 872 | 879 | 393,000 | 4,395 |
| 2006-01-27 | 850 | 860 | 843 | 860 | 303,000 | 4,300 |
| 2006-01-26 | 820 | 845 | 820 | 834 | 377,000 | 4,170 |
| 2006-01-25 | 809 | 836 | 809 | 810 | 334,000 | 4,050 |
| 2006-01-24 | 786 | 812 | 786 | 803 | 237,000 | 4,015 |
| 2006-01-23 | 778 | 816 | 778 | 787 | 263,000 | 3,935 |
| 2006-01-20 | 840 | 846 | 811 | 818 | 380,000 | 4,090 |
| 2006-01-19 | 782 | 861 | 779 | 840 | 766,000 | 4,200 |
| 2006-01-18 | 796 | 810 | 756 | 792 | 538,000 | 3,960 |
| 2006-01-17 | 850 | 873 | 849 | 856 | 384,000 | 4,280 |
| 2006-01-16 | 867 | 874 | 857 | 867 | 194,000 | 4,335 |
| 2006-01-13 | 875 | 876 | 860 | 868 | 178,000 | 4,340 |
| 2006-01-12 | 870 | 879 | 867 | 875 | 347,000 | 4,375 |
| 2006-01-11 | 860 | 864 | 846 | 860 | 467,000 | 4,300 |
| 2006-01-10 | 890 | 891 | 853 | 861 | 401,000 | 4,305 |
| 2006-01-06 | 895 | 895 | 875 | 879 | 278,000 | 4,395 |
| 2006-01-05 | 874 | 897 | 870 | 896 | 1,001,000 | 4,480 |
| 2006-01-04 | 853 | 879 | 842 | 864 | 347,000 | 4,320 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
