5851 リョービ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 177 | 182 | 176 | 182 | 131,000 | 910 |
| 2008-12-29 | 173 | 175 | 171 | 175 | 124,000 | 875 |
| 2008-12-26 | 169 | 171 | 169 | 171 | 136,000 | 855 |
| 2008-12-25 | 166 | 169 | 166 | 168 | 152,000 | 840 |
| 2008-12-24 | 170 | 170 | 166 | 166 | 232,000 | 830 |
| 2008-12-22 | 174 | 178 | 170 | 172 | 439,000 | 860 |
| 2008-12-19 | 179 | 180 | 173 | 173 | 445,000 | 865 |
| 2008-12-18 | 180 | 183 | 176 | 179 | 440,000 | 895 |
| 2008-12-17 | 191 | 191 | 180 | 184 | 428,000 | 920 |
| 2008-12-16 | 195 | 195 | 185 | 186 | 414,000 | 930 |
| 2008-12-15 | 188 | 195 | 184 | 194 | 598,000 | 970 |
| 2008-12-12 | 190 | 195 | 190 | 190 | 644,000 | 950 |
| 2008-12-11 | 192 | 202 | 191 | 200 | 360,000 | 1,000 |
| 2008-12-10 | 198 | 200 | 193 | 197 | 328,000 | 985 |
| 2008-12-09 | 203 | 205 | 196 | 198 | 326,000 | 990 |
| 2008-12-08 | 193 | 198 | 181 | 197 | 489,000 | 985 |
| 2008-12-05 | 195 | 195 | 188 | 189 | 533,000 | 945 |
| 2008-12-04 | 196 | 199 | 193 | 195 | 556,000 | 975 |
| 2008-12-03 | 201 | 202 | 194 | 199 | 385,000 | 995 |
| 2008-12-02 | 202 | 209 | 200 | 203 | 355,000 | 1,015 |
| 2008-12-01 | 214 | 215 | 207 | 207 | 268,000 | 1,035 |
| 2008-11-28 | 214 | 216 | 210 | 214 | 301,000 | 1,070 |
| 2008-11-27 | 212 | 219 | 212 | 212 | 370,000 | 1,060 |
| 2008-11-26 | 221 | 221 | 210 | 212 | 518,000 | 1,060 |
| 2008-11-25 | 214 | 222 | 214 | 222 | 596,000 | 1,110 |
| 2008-11-21 | 195 | 208 | 188 | 208 | 800,000 | 1,040 |
| 2008-11-20 | 201 | 203 | 197 | 198 | 612,000 | 990 |
| 2008-11-19 | 210 | 211 | 204 | 206 | 425,000 | 1,030 |
| 2008-11-18 | 204 | 212 | 200 | 209 | 457,000 | 1,045 |
| 2008-11-17 | 205 | 215 | 202 | 208 | 633,000 | 1,040 |
| 2008-11-14 | 205 | 207 | 202 | 205 | 593,000 | 1,025 |
| 2008-11-13 | 200 | 202 | 195 | 195 | 518,000 | 975 |
| 2008-11-12 | 204 | 208 | 202 | 204 | 427,000 | 1,020 |
| 2008-11-11 | 218 | 218 | 203 | 207 | 909,000 | 1,035 |
| 2008-11-10 | 220 | 223 | 211 | 213 | 588,000 | 1,065 |
| 2008-11-07 | 207 | 219 | 203 | 208 | 878,000 | 1,040 |
| 2008-11-06 | 220 | 220 | 211 | 214 | 699,000 | 1,070 |
| 2008-11-05 | 219 | 226 | 212 | 226 | 690,000 | 1,130 |
| 2008-11-04 | 204 | 214 | 202 | 214 | 869,000 | 1,070 |
| 2008-10-31 | 190 | 202 | 186 | 199 | 723,000 | 995 |
| 2008-10-30 | 180 | 198 | 180 | 194 | 858,000 | 970 |
| 2008-10-29 | 192 | 203 | 180 | 185 | 884,000 | 925 |
| 2008-10-28 | 160 | 191 | 160 | 191 | 783,000 | 955 |
| 2008-10-27 | 170 | 177 | 158 | 159 | 741,000 | 795 |
| 2008-10-24 | 186 | 188 | 169 | 170 | 532,000 | 850 |
| 2008-10-23 | 182 | 186 | 177 | 186 | 949,000 | 930 |
| 2008-10-22 | 200 | 201 | 191 | 191 | 379,000 | 955 |
| 2008-10-21 | 210 | 210 | 199 | 204 | 575,000 | 1,020 |
| 2008-10-20 | 187 | 202 | 187 | 202 | 480,000 | 1,010 |
| 2008-10-17 | 195 | 204 | 183 | 187 | 882,000 | 935 |
| 2008-10-16 | 208 | 208 | 190 | 190 | 1,001,000 | 950 |
| 2008-10-15 | 205 | 213 | 199 | 213 | 778,000 | 1,065 |
| 2008-10-14 | 215 | 215 | 197 | 205 | 972,000 | 1,025 |
| 2008-10-10 | 191 | 192 | 174 | 185 | 844,000 | 925 |
| 2008-10-09 | 198 | 214 | 192 | 198 | 788,000 | 990 |
| 2008-10-08 | 212 | 215 | 199 | 200 | 669,000 | 1,000 |
| 2008-10-07 | 211 | 232 | 200 | 228 | 516,000 | 1,140 |
| 2008-10-06 | 251 | 251 | 226 | 230 | 465,000 | 1,150 |
| 2008-10-03 | 265 | 267 | 257 | 259 | 268,000 | 1,295 |
| 2008-10-02 | 279 | 280 | 265 | 268 | 374,000 | 1,340 |
| 2008-10-01 | 284 | 287 | 274 | 280 | 237,000 | 1,400 |
| 2008-09-30 | 270 | 283 | 263 | 281 | 415,000 | 1,405 |
| 2008-09-29 | 314 | 317 | 281 | 284 | 673,000 | 1,420 |
| 2008-09-26 | 324 | 327 | 312 | 313 | 205,000 | 1,565 |
| 2008-09-25 | 327 | 328 | 317 | 319 | 336,000 | 1,595 |
| 2008-09-24 | 325 | 332 | 325 | 332 | 399,000 | 1,660 |
| 2008-09-22 | 352 | 353 | 335 | 335 | 280,000 | 1,675 |
| 2008-09-19 | 344 | 354 | 331 | 337 | 643,000 | 1,685 |
| 2008-09-18 | 322 | 356 | 320 | 349 | 567,000 | 1,745 |
| 2008-09-17 | 340 | 340 | 325 | 334 | 408,000 | 1,670 |
| 2008-09-16 | 315 | 325 | 312 | 325 | 479,000 | 1,625 |
| 2008-09-12 | 305 | 327 | 305 | 326 | 679,000 | 1,630 |
| 2008-09-11 | 311 | 313 | 308 | 308 | 411,000 | 1,540 |
| 2008-09-10 | 312 | 318 | 310 | 316 | 215,000 | 1,580 |
| 2008-09-09 | 332 | 332 | 316 | 317 | 143,000 | 1,585 |
| 2008-09-08 | 330 | 333 | 327 | 329 | 194,000 | 1,645 |
| 2008-09-05 | 310 | 319 | 308 | 317 | 255,000 | 1,585 |
| 2008-09-04 | 336 | 337 | 323 | 323 | 367,000 | 1,615 |
| 2008-09-03 | 342 | 348 | 332 | 332 | 277,000 | 1,660 |
| 2008-09-02 | 354 | 355 | 339 | 339 | 283,000 | 1,695 |
| 2008-09-01 | 362 | 363 | 354 | 354 | 162,000 | 1,770 |
| 2008-08-29 | 348 | 363 | 348 | 363 | 435,000 | 1,815 |
| 2008-08-28 | 347 | 348 | 341 | 345 | 224,000 | 1,725 |
| 2008-08-27 | 355 | 355 | 345 | 346 | 147,000 | 1,730 |
| 2008-08-26 | 346 | 356 | 340 | 354 | 253,000 | 1,770 |
| 2008-08-25 | 342 | 349 | 342 | 347 | 214,000 | 1,735 |
| 2008-08-22 | 343 | 345 | 335 | 337 | 168,000 | 1,685 |
| 2008-08-21 | 342 | 346 | 340 | 340 | 266,000 | 1,700 |
| 2008-08-20 | 344 | 347 | 341 | 341 | 355,000 | 1,705 |
| 2008-08-19 | 344 | 347 | 340 | 344 | 274,000 | 1,720 |
| 2008-08-18 | 346 | 360 | 346 | 354 | 384,000 | 1,770 |
| 2008-08-15 | 335 | 346 | 334 | 345 | 188,000 | 1,725 |
| 2008-08-14 | 339 | 350 | 337 | 337 | 252,000 | 1,685 |
| 2008-08-13 | 343 | 348 | 339 | 340 | 456,000 | 1,700 |
| 2008-08-12 | 344 | 351 | 341 | 345 | 438,000 | 1,725 |
| 2008-08-11 | 338 | 345 | 338 | 343 | 229,000 | 1,715 |
| 2008-08-08 | 331 | 341 | 330 | 338 | 300,000 | 1,690 |
| 2008-08-07 | 337 | 345 | 332 | 336 | 599,000 | 1,680 |
| 2008-08-06 | 326 | 333 | 323 | 332 | 581,000 | 1,660 |
| 2008-08-05 | 328 | 332 | 319 | 321 | 753,000 | 1,605 |
| 2008-08-04 | 344 | 344 | 326 | 328 | 935,000 | 1,640 |
| 2008-08-01 | 357 | 357 | 346 | 349 | 416,000 | 1,745 |
| 2008-07-31 | 370 | 370 | 359 | 363 | 301,000 | 1,815 |
| 2008-07-30 | 364 | 370 | 364 | 370 | 304,000 | 1,850 |
| 2008-07-29 | 369 | 370 | 362 | 369 | 243,000 | 1,845 |
| 2008-07-28 | 383 | 383 | 371 | 374 | 380,000 | 1,870 |
| 2008-07-25 | 375 | 382 | 374 | 379 | 545,000 | 1,895 |
| 2008-07-24 | 371 | 376 | 368 | 374 | 668,000 | 1,870 |
| 2008-07-23 | 375 | 377 | 371 | 373 | 263,000 | 1,865 |
| 2008-07-22 | 361 | 372 | 361 | 372 | 291,000 | 1,860 |
| 2008-07-18 | 361 | 367 | 359 | 360 | 391,000 | 1,800 |
| 2008-07-17 | 362 | 367 | 356 | 358 | 343,000 | 1,790 |
| 2008-07-16 | 355 | 365 | 351 | 359 | 674,000 | 1,795 |
| 2008-07-15 | 351 | 357 | 348 | 354 | 600,000 | 1,770 |
| 2008-07-14 | 343 | 364 | 343 | 355 | 1,213,000 | 1,775 |
| 2008-07-11 | 370 | 371 | 355 | 363 | 813,000 | 1,815 |
| 2008-07-10 | 370 | 373 | 364 | 371 | 358,000 | 1,855 |
| 2008-07-09 | 375 | 381 | 370 | 370 | 244,000 | 1,850 |
| 2008-07-08 | 377 | 377 | 367 | 370 | 580,000 | 1,850 |
| 2008-07-07 | 367 | 382 | 365 | 378 | 615,000 | 1,890 |
| 2008-07-04 | 373 | 378 | 369 | 374 | 362,000 | 1,870 |
| 2008-07-03 | 373 | 376 | 366 | 373 | 749,000 | 1,865 |
| 2008-07-02 | 388 | 388 | 371 | 371 | 694,000 | 1,855 |
| 2008-07-01 | 381 | 391 | 381 | 389 | 378,000 | 1,945 |
| 2008-06-30 | 380 | 389 | 380 | 385 | 442,000 | 1,925 |
| 2008-06-27 | 380 | 384 | 377 | 379 | 493,000 | 1,895 |
| 2008-06-26 | 395 | 397 | 388 | 389 | 365,000 | 1,945 |
| 2008-06-25 | 390 | 393 | 377 | 393 | 591,000 | 1,965 |
| 2008-06-24 | 398 | 398 | 388 | 389 | 827,000 | 1,945 |
| 2008-06-23 | 396 | 407 | 394 | 402 | 471,000 | 2,010 |
| 2008-06-20 | 405 | 418 | 402 | 408 | 1,195,000 | 2,040 |
| 2008-06-19 | 405 | 405 | 393 | 395 | 678,000 | 1,975 |
| 2008-06-18 | 405 | 411 | 403 | 408 | 253,000 | 2,040 |
| 2008-06-17 | 405 | 408 | 400 | 405 | 448,000 | 2,025 |
| 2008-06-16 | 403 | 406 | 395 | 405 | 413,000 | 2,025 |
| 2008-06-13 | 396 | 403 | 391 | 398 | 728,000 | 1,990 |
| 2008-06-12 | 405 | 405 | 397 | 400 | 481,000 | 2,000 |
| 2008-06-11 | 404 | 412 | 400 | 407 | 414,000 | 2,035 |
| 2008-06-10 | 418 | 420 | 404 | 407 | 683,000 | 2,035 |
| 2008-06-09 | 415 | 424 | 412 | 419 | 544,000 | 2,095 |
| 2008-06-06 | 430 | 434 | 421 | 426 | 859,000 | 2,130 |
| 2008-06-05 | 415 | 423 | 407 | 421 | 695,000 | 2,105 |
| 2008-06-04 | 400 | 417 | 396 | 415 | 945,000 | 2,075 |
| 2008-06-03 | 399 | 402 | 391 | 400 | 1,152,000 | 2,000 |
| 2008-06-02 | 394 | 403 | 384 | 403 | 883,000 | 2,015 |
| 2008-05-30 | 380 | 394 | 378 | 393 | 704,000 | 1,965 |
| 2008-05-29 | 369 | 383 | 369 | 377 | 433,000 | 1,885 |
| 2008-05-28 | 379 | 380 | 364 | 366 | 705,000 | 1,830 |
| 2008-05-27 | 375 | 380 | 373 | 378 | 618,000 | 1,890 |
| 2008-05-26 | 391 | 391 | 375 | 377 | 842,000 | 1,885 |
| 2008-05-23 | 391 | 397 | 388 | 390 | 609,000 | 1,950 |
| 2008-05-22 | 387 | 403 | 384 | 399 | 303,000 | 1,995 |
| 2008-05-21 | 409 | 411 | 386 | 389 | 1,143,000 | 1,945 |
| 2008-05-20 | 408 | 414 | 406 | 414 | 567,000 | 2,070 |
| 2008-05-19 | 402 | 407 | 400 | 402 | 465,000 | 2,010 |
| 2008-05-16 | 404 | 408 | 398 | 406 | 656,000 | 2,030 |
| 2008-05-15 | 392 | 407 | 392 | 399 | 643,000 | 1,995 |
| 2008-05-14 | 385 | 393 | 384 | 391 | 918,000 | 1,955 |
| 2008-05-13 | 369 | 384 | 364 | 384 | 1,139,000 | 1,920 |
| 2008-05-12 | 380 | 382 | 355 | 364 | 1,553,000 | 1,820 |
| 2008-05-09 | 413 | 413 | 382 | 387 | 842,000 | 1,935 |
| 2008-05-08 | 409 | 415 | 405 | 408 | 830,000 | 2,040 |
| 2008-05-07 | 400 | 413 | 399 | 412 | 813,000 | 2,060 |
| 2008-05-02 | 395 | 398 | 388 | 394 | 473,000 | 1,970 |
| 2008-05-01 | 392 | 397 | 391 | 391 | 230,000 | 1,955 |
| 2008-04-30 | 393 | 397 | 388 | 392 | 472,000 | 1,960 |
| 2008-04-28 | 390 | 396 | 387 | 392 | 382,000 | 1,960 |
| 2008-04-25 | 382 | 385 | 380 | 383 | 253,000 | 1,915 |
| 2008-04-24 | 381 | 385 | 375 | 377 | 561,000 | 1,885 |
| 2008-04-23 | 390 | 390 | 379 | 385 | 469,000 | 1,925 |
| 2008-04-22 | 392 | 394 | 386 | 390 | 241,000 | 1,950 |
| 2008-04-21 | 401 | 401 | 389 | 392 | 498,000 | 1,960 |
| 2008-04-18 | 380 | 387 | 378 | 386 | 659,000 | 1,930 |
| 2008-04-17 | 363 | 378 | 360 | 375 | 871,000 | 1,875 |
| 2008-04-16 | 356 | 359 | 353 | 357 | 552,000 | 1,785 |
| 2008-04-15 | 360 | 360 | 351 | 354 | 587,000 | 1,770 |
| 2008-04-14 | 358 | 362 | 352 | 359 | 963,000 | 1,795 |
| 2008-04-11 | 358 | 361 | 353 | 359 | 684,000 | 1,795 |
| 2008-04-10 | 360 | 361 | 343 | 353 | 779,000 | 1,765 |
| 2008-04-09 | 378 | 378 | 357 | 360 | 618,000 | 1,800 |
| 2008-04-08 | 380 | 383 | 372 | 375 | 504,000 | 1,875 |
| 2008-04-07 | 370 | 379 | 360 | 376 | 730,000 | 1,880 |
| 2008-04-04 | 390 | 390 | 365 | 367 | 1,093,000 | 1,835 |
| 2008-04-03 | 387 | 390 | 379 | 390 | 758,000 | 1,950 |
| 2008-04-02 | 394 | 395 | 388 | 390 | 713,000 | 1,950 |
| 2008-04-01 | 375 | 389 | 374 | 389 | 612,000 | 1,945 |
| 2008-03-31 | 385 | 390 | 366 | 377 | 1,351,000 | 1,885 |
| 2008-03-28 | 387 | 391 | 383 | 389 | 515,000 | 1,945 |
| 2008-03-27 | 378 | 384 | 372 | 383 | 741,000 | 1,915 |
| 2008-03-26 | 387 | 391 | 368 | 379 | 1,536,000 | 1,895 |
| 2008-03-25 | 396 | 396 | 386 | 392 | 595,000 | 1,960 |
| 2008-03-24 | 388 | 395 | 386 | 386 | 652,000 | 1,930 |
| 2008-03-21 | 360 | 385 | 360 | 385 | 1,353,000 | 1,925 |
| 2008-03-19 | 350 | 367 | 348 | 355 | 1,241,000 | 1,775 |
| 2008-03-18 | 335 | 346 | 332 | 340 | 1,357,000 | 1,700 |
| 2008-03-17 | 331 | 335 | 319 | 331 | 661,000 | 1,655 |
| 2008-03-14 | 356 | 356 | 331 | 334 | 1,220,000 | 1,670 |
| 2008-03-13 | 350 | 359 | 341 | 346 | 1,019,000 | 1,730 |
| 2008-03-12 | 367 | 368 | 348 | 351 | 915,000 | 1,755 |
| 2008-03-11 | 335 | 350 | 328 | 349 | 1,367,000 | 1,745 |
| 2008-03-10 | 361 | 367 | 331 | 335 | 1,656,000 | 1,675 |
| 2008-03-07 | 378 | 379 | 366 | 370 | 895,000 | 1,850 |
| 2008-03-06 | 389 | 389 | 377 | 380 | 1,729,000 | 1,900 |
| 2008-03-05 | 404 | 404 | 387 | 389 | 1,388,000 | 1,945 |
| 2008-03-04 | 415 | 417 | 402 | 403 | 823,000 | 2,015 |
| 2008-03-03 | 425 | 427 | 409 | 410 | 1,307,000 | 2,050 |
| 2008-02-29 | 449 | 451 | 435 | 443 | 801,000 | 2,215 |
| 2008-02-28 | 441 | 452 | 436 | 448 | 995,000 | 2,240 |
| 2008-02-27 | 437 | 444 | 437 | 441 | 726,000 | 2,205 |
| 2008-02-26 | 439 | 443 | 432 | 432 | 582,000 | 2,160 |
| 2008-02-25 | 429 | 437 | 423 | 435 | 886,000 | 2,175 |
| 2008-02-22 | 413 | 428 | 411 | 426 | 1,174,000 | 2,130 |
| 2008-02-21 | 413 | 432 | 412 | 426 | 895,000 | 2,130 |
| 2008-02-20 | 430 | 431 | 407 | 408 | 1,059,000 | 2,040 |
| 2008-02-19 | 433 | 438 | 427 | 427 | 1,017,000 | 2,135 |
| 2008-02-18 | 422 | 437 | 422 | 429 | 600,000 | 2,145 |
| 2008-02-15 | 418 | 420 | 404 | 418 | 1,114,000 | 2,090 |
| 2008-02-14 | 411 | 428 | 409 | 423 | 887,000 | 2,115 |
| 2008-02-13 | 405 | 410 | 398 | 398 | 858,000 | 1,990 |
| 2008-02-12 | 400 | 405 | 389 | 395 | 1,020,000 | 1,975 |
| 2008-02-08 | 406 | 413 | 401 | 404 | 959,000 | 2,020 |
| 2008-02-07 | 401 | 409 | 394 | 404 | 1,059,000 | 2,020 |
| 2008-02-06 | 420 | 420 | 404 | 406 | 1,372,000 | 2,030 |
| 2008-02-05 | 444 | 444 | 426 | 433 | 1,422,000 | 2,165 |
| 2008-02-04 | 452 | 457 | 440 | 444 | 1,117,000 | 2,220 |
| 2008-02-01 | 469 | 474 | 443 | 450 | 1,365,000 | 2,250 |
| 2008-01-31 | 449 | 472 | 443 | 468 | 1,335,000 | 2,340 |
| 2008-01-30 | 459 | 467 | 438 | 448 | 873,000 | 2,240 |
| 2008-01-29 | 458 | 463 | 430 | 454 | 1,065,000 | 2,270 |
| 2008-01-28 | 465 | 476 | 441 | 443 | 599,000 | 2,215 |
| 2008-01-25 | 448 | 468 | 448 | 465 | 899,000 | 2,325 |
| 2008-01-24 | 444 | 450 | 428 | 438 | 1,436,000 | 2,190 |
| 2008-01-23 | 441 | 446 | 433 | 439 | 1,060,000 | 2,195 |
| 2008-01-22 | 450 | 451 | 420 | 422 | 1,180,000 | 2,110 |
| 2008-01-21 | 476 | 482 | 452 | 452 | 647,000 | 2,260 |
| 2008-01-18 | 470 | 486 | 461 | 481 | 1,265,000 | 2,405 |
| 2008-01-17 | 482 | 495 | 470 | 483 | 1,411,000 | 2,415 |
| 2008-01-16 | 486 | 504 | 475 | 475 | 1,401,000 | 2,375 |
| 2008-01-15 | 538 | 540 | 500 | 501 | 1,314,000 | 2,505 |
| 2008-01-11 | 547 | 547 | 530 | 533 | 832,000 | 2,665 |
| 2008-01-10 | 540 | 552 | 538 | 547 | 966,000 | 2,735 |
| 2008-01-09 | 530 | 552 | 527 | 550 | 967,000 | 2,750 |
| 2008-01-08 | 560 | 560 | 537 | 547 | 1,041,000 | 2,735 |
| 2008-01-07 | 548 | 575 | 540 | 562 | 1,295,000 | 2,810 |
| 2008-01-04 | 582 | 587 | 557 | 558 | 623,000 | 2,790 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
