5851 リョービ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 614 | 614 | 602 | 602 | 202,000 | 3,010 |
| 2007-12-27 | 619 | 623 | 610 | 618 | 495,000 | 3,090 |
| 2007-12-26 | 610 | 627 | 610 | 627 | 385,000 | 3,135 |
| 2007-12-25 | 620 | 622 | 608 | 613 | 364,000 | 3,065 |
| 2007-12-21 | 595 | 606 | 591 | 606 | 557,000 | 3,030 |
| 2007-12-20 | 625 | 625 | 593 | 595 | 897,000 | 2,975 |
| 2007-12-19 | 607 | 610 | 597 | 597 | 694,000 | 2,985 |
| 2007-12-18 | 600 | 616 | 600 | 604 | 1,419,000 | 3,020 |
| 2007-12-17 | 627 | 633 | 610 | 610 | 953,000 | 3,050 |
| 2007-12-14 | 648 | 656 | 634 | 637 | 1,286,000 | 3,185 |
| 2007-12-13 | 675 | 679 | 651 | 651 | 813,000 | 3,255 |
| 2007-12-12 | 670 | 673 | 663 | 672 | 962,000 | 3,360 |
| 2007-12-11 | 691 | 693 | 673 | 680 | 757,000 | 3,400 |
| 2007-12-10 | 689 | 695 | 669 | 677 | 1,312,000 | 3,385 |
| 2007-12-07 | 681 | 685 | 672 | 680 | 892,000 | 3,400 |
| 2007-12-06 | 664 | 670 | 654 | 662 | 1,237,000 | 3,310 |
| 2007-12-05 | 699 | 699 | 647 | 662 | 2,527,000 | 3,310 |
| 2007-12-04 | 722 | 724 | 705 | 706 | 767,000 | 3,530 |
| 2007-12-03 | 739 | 743 | 710 | 722 | 1,522,000 | 3,610 |
| 2007-11-30 | 740 | 750 | 738 | 746 | 855,000 | 3,730 |
| 2007-11-29 | 741 | 746 | 733 | 739 | 498,000 | 3,695 |
| 2007-11-28 | 732 | 746 | 726 | 734 | 712,000 | 3,670 |
| 2007-11-27 | 704 | 732 | 696 | 722 | 501,000 | 3,610 |
| 2007-11-26 | 714 | 735 | 714 | 720 | 705,000 | 3,600 |
| 2007-11-22 | 690 | 710 | 689 | 705 | 535,000 | 3,525 |
| 2007-11-21 | 710 | 715 | 695 | 695 | 708,000 | 3,475 |
| 2007-11-20 | 668 | 718 | 661 | 711 | 1,433,000 | 3,555 |
| 2007-11-19 | 699 | 703 | 675 | 677 | 781,000 | 3,385 |
| 2007-11-16 | 705 | 707 | 699 | 699 | 353,000 | 3,495 |
| 2007-11-15 | 712 | 725 | 707 | 717 | 704,000 | 3,585 |
| 2007-11-14 | 705 | 716 | 700 | 716 | 668,000 | 3,580 |
| 2007-11-13 | 693 | 705 | 692 | 695 | 659,000 | 3,475 |
| 2007-11-12 | 710 | 715 | 684 | 692 | 1,419,000 | 3,460 |
| 2007-11-09 | 722 | 735 | 713 | 722 | 876,000 | 3,610 |
| 2007-11-08 | 731 | 740 | 726 | 732 | 544,000 | 3,660 |
| 2007-11-07 | 753 | 759 | 739 | 743 | 648,000 | 3,715 |
| 2007-11-06 | 732 | 764 | 732 | 749 | 692,000 | 3,745 |
| 2007-11-05 | 750 | 752 | 727 | 734 | 1,043,000 | 3,670 |
| 2007-11-02 | 746 | 761 | 742 | 752 | 470,000 | 3,760 |
| 2007-11-01 | 774 | 779 | 765 | 775 | 591,000 | 3,875 |
| 2007-10-31 | 746 | 773 | 745 | 771 | 889,000 | 3,855 |
| 2007-10-30 | 734 | 748 | 731 | 746 | 942,000 | 3,730 |
| 2007-10-29 | 731 | 738 | 729 | 732 | 380,000 | 3,660 |
| 2007-10-26 | 705 | 725 | 704 | 721 | 714,000 | 3,605 |
| 2007-10-25 | 696 | 702 | 686 | 697 | 834,000 | 3,485 |
| 2007-10-24 | 704 | 707 | 692 | 697 | 919,000 | 3,485 |
| 2007-10-23 | 691 | 722 | 690 | 696 | 1,000,000 | 3,480 |
| 2007-10-22 | 656 | 688 | 656 | 677 | 684,000 | 3,385 |
| 2007-10-19 | 713 | 713 | 695 | 702 | 713,000 | 3,510 |
| 2007-10-18 | 713 | 725 | 703 | 718 | 1,008,000 | 3,590 |
| 2007-10-17 | 713 | 716 | 702 | 710 | 535,000 | 3,550 |
| 2007-10-16 | 735 | 736 | 712 | 715 | 543,000 | 3,575 |
| 2007-10-15 | 736 | 737 | 724 | 732 | 307,000 | 3,660 |
| 2007-10-12 | 736 | 741 | 721 | 727 | 728,000 | 3,635 |
| 2007-10-11 | 742 | 744 | 731 | 742 | 873,000 | 3,710 |
| 2007-10-10 | 742 | 750 | 740 | 746 | 459,000 | 3,730 |
| 2007-10-09 | 740 | 752 | 738 | 741 | 918,000 | 3,705 |
| 2007-10-05 | 750 | 750 | 730 | 737 | 817,000 | 3,685 |
| 2007-10-04 | 750 | 758 | 728 | 740 | 861,000 | 3,700 |
| 2007-10-03 | 747 | 760 | 735 | 760 | 638,000 | 3,800 |
| 2007-10-02 | 751 | 759 | 738 | 747 | 689,000 | 3,735 |
| 2007-10-01 | 750 | 754 | 737 | 745 | 400,000 | 3,725 |
| 2007-09-28 | 756 | 757 | 744 | 747 | 401,000 | 3,735 |
| 2007-09-27 | 739 | 760 | 738 | 756 | 403,000 | 3,780 |
| 2007-09-26 | 717 | 742 | 707 | 738 | 413,000 | 3,690 |
| 2007-09-25 | 710 | 716 | 703 | 716 | 305,000 | 3,580 |
| 2007-09-21 | 715 | 719 | 702 | 715 | 768,000 | 3,575 |
| 2007-09-20 | 730 | 737 | 724 | 729 | 223,000 | 3,645 |
| 2007-09-19 | 720 | 733 | 716 | 724 | 437,000 | 3,620 |
| 2007-09-18 | 693 | 703 | 690 | 694 | 413,000 | 3,470 |
| 2007-09-14 | 697 | 703 | 691 | 703 | 642,000 | 3,515 |
| 2007-09-13 | 694 | 704 | 694 | 697 | 626,000 | 3,485 |
| 2007-09-12 | 700 | 705 | 689 | 693 | 725,000 | 3,465 |
| 2007-09-11 | 705 | 708 | 684 | 702 | 608,000 | 3,510 |
| 2007-09-10 | 714 | 714 | 702 | 705 | 422,000 | 3,525 |
| 2007-09-07 | 728 | 729 | 719 | 724 | 564,000 | 3,620 |
| 2007-09-06 | 707 | 724 | 706 | 723 | 432,000 | 3,615 |
| 2007-09-05 | 725 | 733 | 715 | 717 | 492,000 | 3,585 |
| 2007-09-04 | 736 | 739 | 723 | 726 | 281,000 | 3,630 |
| 2007-09-03 | 729 | 740 | 729 | 736 | 277,000 | 3,680 |
| 2007-08-31 | 717 | 739 | 716 | 739 | 759,000 | 3,695 |
| 2007-08-30 | 713 | 720 | 705 | 708 | 914,000 | 3,540 |
| 2007-08-29 | 697 | 714 | 682 | 712 | 443,000 | 3,560 |
| 2007-08-28 | 733 | 737 | 727 | 734 | 251,000 | 3,670 |
| 2007-08-27 | 735 | 739 | 731 | 732 | 309,000 | 3,660 |
| 2007-08-24 | 740 | 740 | 721 | 732 | 517,000 | 3,660 |
| 2007-08-23 | 729 | 747 | 729 | 740 | 497,000 | 3,700 |
| 2007-08-22 | 715 | 729 | 698 | 719 | 495,000 | 3,595 |
| 2007-08-21 | 716 | 729 | 703 | 716 | 885,000 | 3,580 |
| 2007-08-20 | 720 | 730 | 703 | 706 | 1,420,000 | 3,530 |
| 2007-08-17 | 744 | 750 | 683 | 698 | 1,471,000 | 3,490 |
| 2007-08-16 | 746 | 759 | 723 | 745 | 850,000 | 3,725 |
| 2007-08-15 | 758 | 764 | 747 | 750 | 836,000 | 3,750 |
| 2007-08-14 | 766 | 769 | 747 | 753 | 1,442,000 | 3,765 |
| 2007-08-13 | 786 | 786 | 759 | 765 | 1,096,000 | 3,825 |
| 2007-08-10 | 787 | 818 | 783 | 785 | 1,730,000 | 3,925 |
| 2007-08-09 | 795 | 827 | 785 | 801 | 2,120,000 | 4,005 |
| 2007-08-08 | 779 | 779 | 746 | 755 | 1,844,000 | 3,775 |
| 2007-08-07 | 807 | 807 | 774 | 778 | 1,142,000 | 3,890 |
| 2007-08-06 | 805 | 811 | 796 | 806 | 770,000 | 4,030 |
| 2007-08-03 | 805 | 812 | 798 | 807 | 1,115,000 | 4,035 |
| 2007-08-02 | 806 | 812 | 769 | 789 | 1,566,000 | 3,945 |
| 2007-08-01 | 817 | 824 | 805 | 805 | 692,000 | 4,025 |
| 2007-07-31 | 808 | 840 | 808 | 827 | 1,337,000 | 4,135 |
| 2007-07-30 | 789 | 822 | 763 | 818 | 2,282,000 | 4,090 |
| 2007-07-27 | 794 | 809 | 791 | 798 | 1,029,000 | 3,990 |
| 2007-07-26 | 815 | 818 | 809 | 815 | 655,000 | 4,075 |
| 2007-07-25 | 798 | 820 | 798 | 818 | 873,000 | 4,090 |
| 2007-07-24 | 799 | 806 | 795 | 804 | 734,000 | 4,020 |
| 2007-07-23 | 802 | 806 | 791 | 801 | 770,000 | 4,005 |
| 2007-07-20 | 815 | 817 | 806 | 809 | 543,000 | 4,045 |
| 2007-07-19 | 815 | 821 | 807 | 814 | 457,000 | 4,070 |
| 2007-07-18 | 836 | 836 | 811 | 814 | 677,000 | 4,070 |
| 2007-07-17 | 833 | 839 | 829 | 835 | 641,000 | 4,175 |
| 2007-07-13 | 834 | 836 | 819 | 823 | 851,000 | 4,115 |
| 2007-07-12 | 834 | 834 | 812 | 817 | 546,000 | 4,085 |
| 2007-07-11 | 825 | 827 | 815 | 824 | 858,000 | 4,120 |
| 2007-07-10 | 836 | 841 | 822 | 840 | 622,000 | 4,200 |
| 2007-07-09 | 842 | 850 | 837 | 842 | 1,102,000 | 4,210 |
| 2007-07-06 | 854 | 855 | 832 | 851 | 941,000 | 4,255 |
| 2007-07-05 | 845 | 869 | 840 | 863 | 1,279,000 | 4,315 |
| 2007-07-04 | 830 | 850 | 827 | 845 | 1,177,000 | 4,225 |
| 2007-07-03 | 834 | 834 | 821 | 826 | 478,000 | 4,130 |
| 2007-07-02 | 830 | 835 | 822 | 831 | 867,000 | 4,155 |
| 2007-06-29 | 810 | 827 | 810 | 824 | 568,000 | 4,120 |
| 2007-06-28 | 804 | 808 | 801 | 805 | 491,000 | 4,025 |
| 2007-06-27 | 808 | 813 | 791 | 794 | 531,000 | 3,970 |
| 2007-06-26 | 815 | 815 | 802 | 808 | 585,000 | 4,040 |
| 2007-06-25 | 820 | 823 | 807 | 810 | 785,000 | 4,050 |
| 2007-06-22 | 820 | 824 | 815 | 823 | 616,000 | 4,115 |
| 2007-06-21 | 820 | 823 | 814 | 822 | 1,036,000 | 4,110 |
| 2007-06-20 | 821 | 829 | 819 | 824 | 1,050,000 | 4,120 |
| 2007-06-19 | 805 | 823 | 803 | 820 | 1,057,000 | 4,100 |
| 2007-06-18 | 823 | 825 | 808 | 812 | 1,289,000 | 4,060 |
| 2007-06-15 | 785 | 816 | 784 | 816 | 1,563,000 | 4,080 |
| 2007-06-14 | 779 | 783 | 777 | 783 | 471,000 | 3,915 |
| 2007-06-13 | 775 | 777 | 757 | 775 | 1,107,000 | 3,875 |
| 2007-06-12 | 774 | 785 | 772 | 777 | 1,244,000 | 3,885 |
| 2007-06-11 | 779 | 780 | 765 | 773 | 1,103,000 | 3,865 |
| 2007-06-08 | 774 | 774 | 756 | 760 | 968,000 | 3,800 |
| 2007-06-07 | 780 | 787 | 767 | 773 | 1,397,000 | 3,865 |
| 2007-06-06 | 766 | 790 | 766 | 784 | 952,000 | 3,920 |
| 2007-06-05 | 788 | 789 | 766 | 769 | 1,183,000 | 3,845 |
| 2007-06-04 | 795 | 795 | 786 | 788 | 617,000 | 3,940 |
| 2007-06-01 | 786 | 795 | 783 | 788 | 856,000 | 3,940 |
| 2007-05-31 | 799 | 799 | 786 | 790 | 1,103,000 | 3,950 |
| 2007-05-30 | 785 | 795 | 781 | 788 | 2,378,000 | 3,940 |
| 2007-05-29 | 765 | 781 | 752 | 779 | 1,519,000 | 3,895 |
| 2007-05-28 | 728 | 767 | 728 | 764 | 1,653,000 | 3,820 |
| 2007-05-25 | 720 | 735 | 708 | 734 | 1,114,000 | 3,670 |
| 2007-05-24 | 736 | 738 | 725 | 728 | 1,449,000 | 3,640 |
| 2007-05-23 | 736 | 746 | 732 | 736 | 1,529,000 | 3,680 |
| 2007-05-22 | 728 | 737 | 720 | 736 | 1,315,000 | 3,680 |
| 2007-05-21 | 737 | 737 | 728 | 736 | 553,000 | 3,680 |
| 2007-05-18 | 737 | 740 | 721 | 727 | 1,470,000 | 3,635 |
| 2007-05-17 | 750 | 751 | 723 | 727 | 1,531,000 | 3,635 |
| 2007-05-16 | 743 | 757 | 735 | 756 | 1,331,000 | 3,780 |
| 2007-05-15 | 777 | 784 | 757 | 763 | 1,907,000 | 3,815 |
| 2007-05-14 | 800 | 800 | 762 | 770 | 3,772,000 | 3,850 |
| 2007-05-11 | 884 | 890 | 802 | 802 | 2,150,000 | 4,010 |
| 2007-05-10 | 900 | 915 | 897 | 902 | 1,019,000 | 4,510 |
| 2007-05-09 | 886 | 900 | 885 | 890 | 487,000 | 4,450 |
| 2007-05-08 | 909 | 910 | 892 | 894 | 505,000 | 4,470 |
| 2007-05-07 | 903 | 912 | 901 | 911 | 523,000 | 4,555 |
| 2007-05-02 | 899 | 900 | 886 | 897 | 406,000 | 4,485 |
| 2007-05-01 | 901 | 905 | 889 | 898 | 901,000 | 4,490 |
| 2007-04-27 | 878 | 896 | 878 | 889 | 448,000 | 4,445 |
| 2007-04-26 | 879 | 886 | 866 | 885 | 909,000 | 4,425 |
| 2007-04-25 | 885 | 891 | 877 | 879 | 509,000 | 4,395 |
| 2007-04-24 | 901 | 907 | 896 | 901 | 447,000 | 4,505 |
| 2007-04-23 | 910 | 917 | 905 | 911 | 946,000 | 4,555 |
| 2007-04-20 | 900 | 917 | 896 | 909 | 2,068,000 | 4,545 |
| 2007-04-19 | 898 | 905 | 874 | 885 | 1,878,000 | 4,425 |
| 2007-04-18 | 879 | 891 | 878 | 888 | 430,000 | 4,440 |
| 2007-04-17 | 882 | 885 | 872 | 876 | 773,000 | 4,380 |
| 2007-04-16 | 876 | 880 | 870 | 872 | 523,000 | 4,360 |
| 2007-04-13 | 897 | 897 | 863 | 866 | 676,000 | 4,330 |
| 2007-04-12 | 882 | 885 | 876 | 880 | 737,000 | 4,400 |
| 2007-04-11 | 895 | 898 | 883 | 884 | 1,271,000 | 4,420 |
| 2007-04-10 | 874 | 887 | 872 | 880 | 1,169,000 | 4,400 |
| 2007-04-09 | 888 | 892 | 856 | 864 | 2,010,000 | 4,320 |
| 2007-04-06 | 900 | 904 | 885 | 891 | 838,000 | 4,455 |
| 2007-04-05 | 899 | 905 | 892 | 897 | 1,048,000 | 4,485 |
| 2007-04-04 | 914 | 916 | 901 | 907 | 1,414,000 | 4,535 |
| 2007-04-03 | 927 | 935 | 908 | 913 | 1,024,000 | 4,565 |
| 2007-04-02 | 954 | 959 | 929 | 932 | 934,000 | 4,660 |
| 2007-03-30 | 948 | 953 | 931 | 949 | 760,000 | 4,745 |
| 2007-03-29 | 915 | 946 | 911 | 943 | 724,000 | 4,715 |
| 2007-03-28 | 942 | 945 | 921 | 925 | 690,000 | 4,625 |
| 2007-03-27 | 927 | 957 | 926 | 939 | 924,000 | 4,695 |
| 2007-03-26 | 934 | 934 | 920 | 933 | 442,000 | 4,665 |
| 2007-03-23 | 935 | 939 | 917 | 933 | 687,000 | 4,665 |
| 2007-03-22 | 916 | 933 | 916 | 923 | 705,000 | 4,615 |
| 2007-03-20 | 929 | 934 | 904 | 906 | 549,000 | 4,530 |
| 2007-03-19 | 895 | 913 | 895 | 911 | 393,000 | 4,555 |
| 2007-03-16 | 915 | 918 | 896 | 898 | 587,000 | 4,490 |
| 2007-03-15 | 912 | 920 | 901 | 911 | 573,000 | 4,555 |
| 2007-03-14 | 900 | 907 | 887 | 892 | 567,000 | 4,460 |
| 2007-03-13 | 946 | 947 | 928 | 930 | 662,000 | 4,650 |
| 2007-03-12 | 939 | 939 | 922 | 932 | 778,000 | 4,660 |
| 2007-03-09 | 908 | 917 | 898 | 909 | 1,664,000 | 4,545 |
| 2007-03-08 | 910 | 925 | 905 | 918 | 966,000 | 4,590 |
| 2007-03-07 | 949 | 951 | 919 | 920 | 726,000 | 4,600 |
| 2007-03-06 | 897 | 945 | 896 | 930 | 1,329,000 | 4,650 |
| 2007-03-05 | 947 | 947 | 895 | 898 | 1,062,000 | 4,490 |
| 2007-03-02 | 967 | 967 | 947 | 961 | 758,000 | 4,805 |
| 2007-03-01 | 980 | 993 | 961 | 977 | 634,000 | 4,885 |
| 2007-02-28 | 947 | 982 | 947 | 976 | 1,051,000 | 4,880 |
| 2007-02-27 | 1,030 | 1,032 | 1,011 | 1,017 | 815,000 | 5,085 |
| 2007-02-26 | 1,032 | 1,050 | 1,032 | 1,041 | 768,000 | 5,205 |
| 2007-02-23 | 1,046 | 1,048 | 1,025 | 1,031 | 675,000 | 5,155 |
| 2007-02-22 | 1,050 | 1,057 | 1,040 | 1,048 | 695,000 | 5,240 |
| 2007-02-21 | 1,045 | 1,047 | 1,024 | 1,029 | 975,000 | 5,145 |
| 2007-02-20 | 1,050 | 1,054 | 1,036 | 1,051 | 578,000 | 5,255 |
| 2007-02-19 | 1,055 | 1,072 | 1,047 | 1,060 | 610,000 | 5,300 |
| 2007-02-16 | 1,044 | 1,055 | 1,039 | 1,043 | 451,000 | 5,215 |
| 2007-02-15 | 1,050 | 1,056 | 1,040 | 1,055 | 566,000 | 5,275 |
| 2007-02-14 | 1,039 | 1,049 | 1,039 | 1,041 | 457,000 | 5,205 |
| 2007-02-13 | 1,030 | 1,048 | 1,030 | 1,037 | 795,000 | 5,185 |
| 2007-02-09 | 1,022 | 1,047 | 1,022 | 1,041 | 632,000 | 5,205 |
| 2007-02-08 | 1,059 | 1,070 | 1,033 | 1,040 | 946,000 | 5,200 |
| 2007-02-07 | 1,079 | 1,085 | 1,053 | 1,058 | 583,000 | 5,290 |
| 2007-02-06 | 1,055 | 1,070 | 1,055 | 1,069 | 798,000 | 5,345 |
| 2007-02-05 | 1,093 | 1,093 | 1,053 | 1,056 | 598,000 | 5,280 |
| 2007-02-02 | 1,068 | 1,096 | 1,068 | 1,093 | 1,175,000 | 5,465 |
| 2007-02-01 | 1,039 | 1,067 | 1,038 | 1,067 | 1,327,000 | 5,335 |
| 2007-01-31 | 1,039 | 1,045 | 1,020 | 1,022 | 1,062,000 | 5,110 |
| 2007-01-30 | 1,038 | 1,058 | 1,014 | 1,023 | 1,552,000 | 5,115 |
| 2007-01-29 | 1,012 | 1,034 | 1,010 | 1,032 | 983,000 | 5,160 |
| 2007-01-26 | 1,000 | 1,013 | 993 | 1,010 | 627,000 | 5,050 |
| 2007-01-25 | 1,014 | 1,019 | 997 | 997 | 525,000 | 4,985 |
| 2007-01-24 | 1,010 | 1,014 | 996 | 1,007 | 493,000 | 5,035 |
| 2007-01-23 | 995 | 1,005 | 993 | 1,000 | 387,000 | 5,000 |
| 2007-01-22 | 997 | 1,001 | 995 | 996 | 229,000 | 4,980 |
| 2007-01-19 | 1,004 | 1,007 | 985 | 987 | 363,000 | 4,935 |
| 2007-01-18 | 983 | 1,004 | 983 | 999 | 462,000 | 4,995 |
| 2007-01-17 | 982 | 993 | 976 | 987 | 426,000 | 4,935 |
| 2007-01-16 | 1,003 | 1,003 | 987 | 988 | 425,000 | 4,940 |
| 2007-01-15 | 994 | 1,007 | 989 | 1,006 | 261,000 | 5,030 |
| 2007-01-12 | 981 | 999 | 974 | 994 | 466,000 | 4,970 |
| 2007-01-11 | 984 | 1,005 | 964 | 970 | 606,000 | 4,850 |
| 2007-01-10 | 1,006 | 1,006 | 977 | 982 | 287,000 | 4,910 |
| 2007-01-09 | 994 | 1,014 | 987 | 1,005 | 268,000 | 5,025 |
| 2007-01-05 | 1,032 | 1,032 | 991 | 995 | 514,000 | 4,975 |
| 2007-01-04 | 1,035 | 1,037 | 1,026 | 1,030 | 194,000 | 5,150 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
