5851 リョービ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 247 | 247 | 241 | 243 | 163,000 | 1,215 |
| 2009-12-29 | 245 | 251 | 245 | 247 | 238,000 | 1,235 |
| 2009-12-28 | 239 | 245 | 236 | 243 | 220,000 | 1,215 |
| 2009-12-25 | 233 | 240 | 231 | 240 | 363,000 | 1,200 |
| 2009-12-24 | 220 | 230 | 220 | 228 | 338,000 | 1,140 |
| 2009-12-22 | 217 | 219 | 216 | 218 | 130,000 | 1,090 |
| 2009-12-21 | 217 | 219 | 216 | 219 | 58,000 | 1,095 |
| 2009-12-18 | 219 | 219 | 215 | 219 | 240,000 | 1,095 |
| 2009-12-17 | 221 | 221 | 217 | 217 | 82,000 | 1,085 |
| 2009-12-16 | 215 | 222 | 215 | 220 | 242,000 | 1,100 |
| 2009-12-15 | 215 | 223 | 213 | 216 | 340,000 | 1,080 |
| 2009-12-14 | 210 | 212 | 209 | 212 | 212,000 | 1,060 |
| 2009-12-11 | 210 | 214 | 208 | 209 | 725,000 | 1,045 |
| 2009-12-10 | 220 | 225 | 216 | 218 | 217,000 | 1,090 |
| 2009-12-09 | 220 | 227 | 218 | 225 | 244,000 | 1,125 |
| 2009-12-08 | 218 | 227 | 212 | 226 | 340,000 | 1,130 |
| 2009-12-07 | 216 | 222 | 216 | 221 | 449,000 | 1,105 |
| 2009-12-04 | 206 | 211 | 202 | 211 | 712,000 | 1,055 |
| 2009-12-03 | 185 | 206 | 185 | 203 | 1,354,000 | 1,015 |
| 2009-12-02 | 179 | 183 | 176 | 180 | 234,000 | 900 |
| 2009-12-01 | 175 | 180 | 171 | 179 | 359,000 | 895 |
| 2009-11-30 | 179 | 184 | 174 | 175 | 318,000 | 875 |
| 2009-11-27 | 183 | 183 | 172 | 174 | 225,000 | 870 |
| 2009-11-26 | 187 | 188 | 185 | 185 | 78,000 | 925 |
| 2009-11-25 | 188 | 189 | 184 | 188 | 136,000 | 940 |
| 2009-11-24 | 199 | 199 | 183 | 190 | 172,000 | 950 |
| 2009-11-20 | 206 | 206 | 196 | 199 | 166,000 | 995 |
| 2009-11-19 | 200 | 203 | 193 | 201 | 104,000 | 1,005 |
| 2009-11-18 | 208 | 211 | 203 | 205 | 182,000 | 1,025 |
| 2009-11-17 | 213 | 213 | 206 | 208 | 96,000 | 1,040 |
| 2009-11-16 | 218 | 218 | 212 | 214 | 95,000 | 1,070 |
| 2009-11-13 | 228 | 228 | 219 | 219 | 136,000 | 1,095 |
| 2009-11-12 | 229 | 229 | 228 | 229 | 83,000 | 1,145 |
| 2009-11-11 | 234 | 234 | 230 | 231 | 97,000 | 1,155 |
| 2009-11-10 | 233 | 235 | 229 | 234 | 101,000 | 1,170 |
| 2009-11-09 | 233 | 233 | 229 | 231 | 68,000 | 1,155 |
| 2009-11-06 | 236 | 236 | 231 | 236 | 98,000 | 1,180 |
| 2009-11-05 | 238 | 238 | 232 | 234 | 71,000 | 1,170 |
| 2009-11-04 | 240 | 240 | 234 | 237 | 146,000 | 1,185 |
| 2009-11-02 | 233 | 239 | 232 | 239 | 208,000 | 1,195 |
| 2009-10-30 | 240 | 243 | 237 | 237 | 100,000 | 1,185 |
| 2009-10-29 | 239 | 240 | 237 | 239 | 215,000 | 1,195 |
| 2009-10-28 | 245 | 245 | 241 | 242 | 144,000 | 1,210 |
| 2009-10-27 | 247 | 247 | 243 | 245 | 541,000 | 1,225 |
| 2009-10-26 | 241 | 249 | 241 | 247 | 304,000 | 1,235 |
| 2009-10-23 | 240 | 244 | 240 | 241 | 284,000 | 1,205 |
| 2009-10-22 | 233 | 234 | 228 | 234 | 206,000 | 1,170 |
| 2009-10-21 | 238 | 238 | 235 | 236 | 120,000 | 1,180 |
| 2009-10-20 | 247 | 247 | 238 | 238 | 200,000 | 1,190 |
| 2009-10-19 | 233 | 242 | 231 | 242 | 149,000 | 1,210 |
| 2009-10-16 | 241 | 242 | 232 | 237 | 234,000 | 1,185 |
| 2009-10-15 | 244 | 247 | 239 | 240 | 216,000 | 1,200 |
| 2009-10-14 | 247 | 247 | 240 | 244 | 317,000 | 1,220 |
| 2009-10-13 | 248 | 251 | 246 | 248 | 343,000 | 1,240 |
| 2009-10-09 | 248 | 250 | 246 | 248 | 231,000 | 1,240 |
| 2009-10-08 | 257 | 257 | 244 | 247 | 346,000 | 1,235 |
| 2009-10-07 | 256 | 258 | 251 | 257 | 286,000 | 1,285 |
| 2009-10-06 | 257 | 259 | 247 | 249 | 224,000 | 1,245 |
| 2009-10-05 | 265 | 270 | 253 | 256 | 290,000 | 1,280 |
| 2009-10-02 | 270 | 270 | 267 | 270 | 143,000 | 1,350 |
| 2009-10-01 | 282 | 282 | 276 | 280 | 171,000 | 1,400 |
| 2009-09-30 | 274 | 288 | 269 | 285 | 484,000 | 1,425 |
| 2009-09-29 | 270 | 273 | 268 | 272 | 187,000 | 1,360 |
| 2009-09-28 | 279 | 279 | 268 | 270 | 272,000 | 1,350 |
| 2009-09-25 | 284 | 284 | 274 | 278 | 298,000 | 1,390 |
| 2009-09-24 | 279 | 285 | 275 | 285 | 203,000 | 1,425 |
| 2009-09-18 | 271 | 280 | 271 | 278 | 366,000 | 1,390 |
| 2009-09-17 | 268 | 274 | 264 | 273 | 356,000 | 1,365 |
| 2009-09-16 | 266 | 269 | 261 | 263 | 465,000 | 1,315 |
| 2009-09-15 | 266 | 267 | 258 | 263 | 180,000 | 1,315 |
| 2009-09-14 | 273 | 274 | 259 | 262 | 512,000 | 1,310 |
| 2009-09-11 | 282 | 282 | 272 | 273 | 345,000 | 1,365 |
| 2009-09-10 | 288 | 295 | 283 | 284 | 668,000 | 1,420 |
| 2009-09-09 | 285 | 292 | 281 | 288 | 559,000 | 1,440 |
| 2009-09-08 | 276 | 285 | 273 | 285 | 383,000 | 1,425 |
| 2009-09-07 | 274 | 274 | 271 | 273 | 215,000 | 1,365 |
| 2009-09-04 | 277 | 277 | 271 | 274 | 210,000 | 1,370 |
| 2009-09-03 | 273 | 277 | 273 | 273 | 175,000 | 1,365 |
| 2009-09-02 | 275 | 275 | 271 | 273 | 208,000 | 1,365 |
| 2009-09-01 | 273 | 281 | 273 | 280 | 129,000 | 1,400 |
| 2009-08-31 | 280 | 283 | 274 | 276 | 359,000 | 1,380 |
| 2009-08-28 | 279 | 280 | 278 | 280 | 205,000 | 1,400 |
| 2009-08-27 | 280 | 280 | 274 | 278 | 244,000 | 1,390 |
| 2009-08-26 | 275 | 280 | 275 | 280 | 114,000 | 1,400 |
| 2009-08-25 | 282 | 282 | 275 | 275 | 413,000 | 1,375 |
| 2009-08-24 | 277 | 281 | 277 | 280 | 162,000 | 1,400 |
| 2009-08-21 | 274 | 277 | 266 | 274 | 250,000 | 1,370 |
| 2009-08-20 | 275 | 282 | 275 | 279 | 401,000 | 1,395 |
| 2009-08-19 | 278 | 281 | 274 | 277 | 338,000 | 1,385 |
| 2009-08-18 | 267 | 275 | 267 | 274 | 365,000 | 1,370 |
| 2009-08-17 | 276 | 276 | 267 | 270 | 203,000 | 1,350 |
| 2009-08-14 | 272 | 276 | 268 | 275 | 375,000 | 1,375 |
| 2009-08-13 | 258 | 271 | 257 | 268 | 455,000 | 1,340 |
| 2009-08-12 | 255 | 258 | 253 | 257 | 241,000 | 1,285 |
| 2009-08-11 | 255 | 258 | 254 | 257 | 267,000 | 1,285 |
| 2009-08-10 | 252 | 255 | 251 | 255 | 141,000 | 1,275 |
| 2009-08-07 | 250 | 252 | 249 | 252 | 140,000 | 1,260 |
| 2009-08-06 | 250 | 252 | 250 | 252 | 100,000 | 1,260 |
| 2009-08-05 | 252 | 252 | 248 | 250 | 293,000 | 1,250 |
| 2009-08-04 | 254 | 255 | 250 | 252 | 184,000 | 1,260 |
| 2009-08-03 | 245 | 252 | 245 | 252 | 183,000 | 1,260 |
| 2009-07-31 | 251 | 251 | 244 | 245 | 119,000 | 1,225 |
| 2009-07-30 | 248 | 250 | 244 | 245 | 178,000 | 1,225 |
| 2009-07-29 | 247 | 252 | 247 | 249 | 101,000 | 1,245 |
| 2009-07-28 | 253 | 253 | 247 | 252 | 126,000 | 1,260 |
| 2009-07-27 | 245 | 255 | 243 | 250 | 246,000 | 1,250 |
| 2009-07-24 | 247 | 250 | 244 | 250 | 350,000 | 1,250 |
| 2009-07-23 | 242 | 244 | 237 | 242 | 112,000 | 1,210 |
| 2009-07-22 | 242 | 242 | 236 | 240 | 169,000 | 1,200 |
| 2009-07-21 | 235 | 239 | 232 | 239 | 170,000 | 1,195 |
| 2009-07-17 | 227 | 230 | 227 | 230 | 164,000 | 1,150 |
| 2009-07-16 | 231 | 236 | 221 | 222 | 412,000 | 1,110 |
| 2009-07-15 | 221 | 229 | 220 | 229 | 320,000 | 1,145 |
| 2009-07-14 | 227 | 230 | 218 | 219 | 531,000 | 1,095 |
| 2009-07-13 | 237 | 237 | 219 | 222 | 285,000 | 1,110 |
| 2009-07-10 | 239 | 242 | 233 | 233 | 185,000 | 1,165 |
| 2009-07-09 | 238 | 240 | 232 | 234 | 330,000 | 1,170 |
| 2009-07-08 | 241 | 244 | 239 | 243 | 357,000 | 1,215 |
| 2009-07-07 | 242 | 246 | 240 | 244 | 235,000 | 1,220 |
| 2009-07-06 | 244 | 246 | 240 | 242 | 243,000 | 1,210 |
| 2009-07-03 | 242 | 244 | 238 | 244 | 676,000 | 1,220 |
| 2009-07-02 | 257 | 257 | 245 | 250 | 294,000 | 1,250 |
| 2009-07-01 | 251 | 259 | 251 | 253 | 270,000 | 1,265 |
| 2009-06-30 | 250 | 256 | 250 | 254 | 174,000 | 1,270 |
| 2009-06-29 | 260 | 263 | 251 | 254 | 251,000 | 1,270 |
| 2009-06-26 | 264 | 264 | 257 | 260 | 173,000 | 1,300 |
| 2009-06-25 | 250 | 262 | 247 | 259 | 560,000 | 1,295 |
| 2009-06-24 | 237 | 246 | 237 | 246 | 330,000 | 1,230 |
| 2009-06-23 | 243 | 243 | 237 | 240 | 384,000 | 1,200 |
| 2009-06-22 | 248 | 255 | 243 | 252 | 521,000 | 1,260 |
| 2009-06-19 | 259 | 261 | 247 | 250 | 465,000 | 1,250 |
| 2009-06-18 | 262 | 263 | 252 | 254 | 329,000 | 1,270 |
| 2009-06-17 | 265 | 271 | 263 | 265 | 365,000 | 1,325 |
| 2009-06-16 | 274 | 277 | 265 | 268 | 359,000 | 1,340 |
| 2009-06-15 | 282 | 283 | 279 | 281 | 290,000 | 1,405 |
| 2009-06-12 | 274 | 283 | 274 | 281 | 566,000 | 1,405 |
| 2009-06-11 | 282 | 282 | 272 | 273 | 484,000 | 1,365 |
| 2009-06-10 | 284 | 289 | 283 | 284 | 232,000 | 1,420 |
| 2009-06-09 | 289 | 293 | 278 | 283 | 520,000 | 1,415 |
| 2009-06-08 | 275 | 287 | 275 | 285 | 536,000 | 1,425 |
| 2009-06-05 | 272 | 275 | 270 | 272 | 268,000 | 1,360 |
| 2009-06-04 | 268 | 270 | 265 | 270 | 281,000 | 1,350 |
| 2009-06-03 | 264 | 273 | 263 | 269 | 390,000 | 1,345 |
| 2009-06-02 | 264 | 266 | 261 | 263 | 604,000 | 1,315 |
| 2009-06-01 | 263 | 269 | 262 | 263 | 640,000 | 1,315 |
| 2009-05-29 | 279 | 282 | 261 | 265 | 957,000 | 1,325 |
| 2009-05-28 | 272 | 285 | 270 | 282 | 525,000 | 1,410 |
| 2009-05-27 | 299 | 301 | 280 | 280 | 594,000 | 1,400 |
| 2009-05-26 | 283 | 297 | 279 | 294 | 739,000 | 1,470 |
| 2009-05-25 | 274 | 289 | 273 | 281 | 535,000 | 1,405 |
| 2009-05-22 | 267 | 274 | 266 | 272 | 334,000 | 1,360 |
| 2009-05-21 | 266 | 273 | 266 | 269 | 433,000 | 1,345 |
| 2009-05-20 | 261 | 268 | 261 | 263 | 501,000 | 1,315 |
| 2009-05-19 | 259 | 260 | 248 | 257 | 389,000 | 1,285 |
| 2009-05-18 | 255 | 259 | 252 | 254 | 529,000 | 1,270 |
| 2009-05-15 | 241 | 258 | 241 | 258 | 719,000 | 1,290 |
| 2009-05-14 | 236 | 240 | 235 | 237 | 243,000 | 1,185 |
| 2009-05-13 | 233 | 246 | 232 | 246 | 393,000 | 1,230 |
| 2009-05-12 | 242 | 255 | 226 | 231 | 895,000 | 1,155 |
| 2009-05-11 | 248 | 249 | 241 | 245 | 321,000 | 1,225 |
| 2009-05-08 | 244 | 245 | 239 | 245 | 257,000 | 1,225 |
| 2009-05-07 | 240 | 245 | 236 | 245 | 378,000 | 1,225 |
| 2009-05-01 | 230 | 235 | 229 | 230 | 227,000 | 1,150 |
| 2009-04-30 | 233 | 238 | 229 | 229 | 343,000 | 1,145 |
| 2009-04-28 | 234 | 241 | 230 | 234 | 669,000 | 1,170 |
| 2009-04-27 | 234 | 234 | 227 | 231 | 278,000 | 1,155 |
| 2009-04-24 | 234 | 234 | 225 | 225 | 391,000 | 1,125 |
| 2009-04-23 | 230 | 233 | 224 | 231 | 621,000 | 1,155 |
| 2009-04-22 | 243 | 243 | 225 | 227 | 448,000 | 1,135 |
| 2009-04-21 | 241 | 241 | 231 | 234 | 584,000 | 1,170 |
| 2009-04-20 | 234 | 249 | 234 | 249 | 663,000 | 1,245 |
| 2009-04-17 | 228 | 231 | 224 | 229 | 214,000 | 1,145 |
| 2009-04-16 | 227 | 236 | 223 | 223 | 395,000 | 1,115 |
| 2009-04-15 | 229 | 229 | 219 | 223 | 886,000 | 1,115 |
| 2009-04-14 | 239 | 239 | 226 | 231 | 679,000 | 1,155 |
| 2009-04-13 | 241 | 247 | 240 | 240 | 398,000 | 1,200 |
| 2009-04-10 | 234 | 245 | 230 | 245 | 1,495,000 | 1,225 |
| 2009-04-09 | 207 | 238 | 206 | 234 | 3,441,000 | 1,170 |
| 2009-04-08 | 190 | 204 | 189 | 202 | 1,718,000 | 1,010 |
| 2009-04-07 | 181 | 192 | 180 | 192 | 943,000 | 960 |
| 2009-04-06 | 181 | 182 | 180 | 180 | 1,058,000 | 900 |
| 2009-04-03 | 190 | 196 | 179 | 181 | 1,109,000 | 905 |
| 2009-04-02 | 180 | 189 | 177 | 187 | 308,000 | 935 |
| 2009-04-01 | 168 | 175 | 168 | 175 | 449,000 | 875 |
| 2009-03-31 | 179 | 181 | 171 | 172 | 239,000 | 860 |
| 2009-03-30 | 189 | 190 | 181 | 181 | 239,000 | 905 |
| 2009-03-27 | 192 | 192 | 188 | 188 | 284,000 | 940 |
| 2009-03-26 | 189 | 190 | 187 | 190 | 165,000 | 950 |
| 2009-03-25 | 188 | 188 | 183 | 188 | 315,000 | 940 |
| 2009-03-24 | 184 | 192 | 180 | 187 | 607,000 | 935 |
| 2009-03-23 | 161 | 182 | 160 | 180 | 570,000 | 900 |
| 2009-03-19 | 168 | 173 | 163 | 163 | 474,000 | 815 |
| 2009-03-18 | 154 | 173 | 153 | 170 | 870,000 | 850 |
| 2009-03-17 | 138 | 157 | 138 | 153 | 743,000 | 765 |
| 2009-03-16 | 140 | 143 | 139 | 140 | 232,000 | 700 |
| 2009-03-13 | 135 | 142 | 135 | 141 | 320,000 | 705 |
| 2009-03-12 | 142 | 143 | 138 | 139 | 207,000 | 695 |
| 2009-03-11 | 144 | 146 | 141 | 143 | 331,000 | 715 |
| 2009-03-10 | 142 | 143 | 139 | 139 | 270,000 | 695 |
| 2009-03-09 | 145 | 149 | 143 | 143 | 278,000 | 715 |
| 2009-03-06 | 146 | 151 | 145 | 145 | 215,000 | 725 |
| 2009-03-05 | 152 | 156 | 150 | 152 | 311,000 | 760 |
| 2009-03-04 | 150 | 151 | 149 | 151 | 200,000 | 755 |
| 2009-03-03 | 146 | 153 | 144 | 152 | 355,000 | 760 |
| 2009-03-02 | 146 | 150 | 144 | 150 | 203,000 | 750 |
| 2009-02-27 | 148 | 149 | 143 | 149 | 272,000 | 745 |
| 2009-02-26 | 149 | 153 | 146 | 149 | 366,000 | 745 |
| 2009-02-25 | 147 | 150 | 146 | 149 | 275,000 | 745 |
| 2009-02-24 | 142 | 145 | 141 | 142 | 285,000 | 710 |
| 2009-02-23 | 143 | 146 | 140 | 145 | 286,000 | 725 |
| 2009-02-20 | 150 | 152 | 143 | 145 | 313,000 | 725 |
| 2009-02-19 | 148 | 149 | 143 | 147 | 389,000 | 735 |
| 2009-02-18 | 150 | 153 | 148 | 148 | 320,000 | 740 |
| 2009-02-17 | 154 | 157 | 152 | 152 | 183,000 | 760 |
| 2009-02-16 | 157 | 160 | 156 | 157 | 222,000 | 785 |
| 2009-02-13 | 155 | 157 | 152 | 157 | 293,000 | 785 |
| 2009-02-12 | 152 | 157 | 152 | 157 | 279,000 | 785 |
| 2009-02-10 | 152 | 154 | 151 | 152 | 314,000 | 760 |
| 2009-02-09 | 158 | 159 | 151 | 151 | 412,000 | 755 |
| 2009-02-06 | 166 | 167 | 158 | 158 | 489,000 | 790 |
| 2009-02-05 | 167 | 170 | 165 | 167 | 287,000 | 835 |
| 2009-02-04 | 162 | 168 | 161 | 167 | 403,000 | 835 |
| 2009-02-03 | 163 | 164 | 161 | 161 | 309,000 | 805 |
| 2009-02-02 | 160 | 167 | 160 | 165 | 507,000 | 825 |
| 2009-01-30 | 166 | 167 | 162 | 164 | 335,000 | 820 |
| 2009-01-29 | 176 | 178 | 168 | 171 | 287,000 | 855 |
| 2009-01-28 | 173 | 176 | 164 | 166 | 180,000 | 830 |
| 2009-01-27 | 162 | 173 | 162 | 172 | 295,000 | 860 |
| 2009-01-26 | 166 | 167 | 161 | 162 | 236,000 | 810 |
| 2009-01-23 | 166 | 167 | 165 | 166 | 207,000 | 830 |
| 2009-01-22 | 176 | 176 | 168 | 170 | 213,000 | 850 |
| 2009-01-21 | 173 | 174 | 171 | 171 | 217,000 | 855 |
| 2009-01-20 | 174 | 180 | 174 | 177 | 201,000 | 885 |
| 2009-01-19 | 178 | 179 | 173 | 174 | 150,000 | 870 |
| 2009-01-16 | 173 | 176 | 173 | 175 | 225,000 | 875 |
| 2009-01-15 | 174 | 174 | 171 | 171 | 405,000 | 855 |
| 2009-01-14 | 174 | 179 | 174 | 179 | 217,000 | 895 |
| 2009-01-13 | 178 | 179 | 173 | 174 | 290,000 | 870 |
| 2009-01-09 | 181 | 182 | 180 | 181 | 235,000 | 905 |
| 2009-01-08 | 187 | 188 | 183 | 184 | 237,000 | 920 |
| 2009-01-07 | 190 | 194 | 186 | 191 | 582,000 | 955 |
| 2009-01-06 | 187 | 187 | 182 | 186 | 164,000 | 930 |
| 2009-01-05 | 190 | 190 | 184 | 184 | 107,000 | 920 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
