5851 リョービ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 363 | 372 | 361 | 372 | 463,000 | 1,860 |
| 2010-12-29 | 358 | 364 | 358 | 364 | 167,000 | 1,820 |
| 2010-12-28 | 365 | 365 | 355 | 360 | 385,000 | 1,800 |
| 2010-12-27 | 355 | 362 | 355 | 360 | 199,000 | 1,800 |
| 2010-12-24 | 362 | 363 | 356 | 357 | 356,000 | 1,785 |
| 2010-12-22 | 368 | 371 | 362 | 363 | 599,000 | 1,815 |
| 2010-12-21 | 359 | 367 | 359 | 366 | 394,000 | 1,830 |
| 2010-12-20 | 360 | 367 | 358 | 361 | 555,000 | 1,805 |
| 2010-12-17 | 360 | 360 | 356 | 359 | 344,000 | 1,795 |
| 2010-12-16 | 365 | 365 | 357 | 360 | 768,000 | 1,800 |
| 2010-12-15 | 349 | 358 | 348 | 358 | 1,126,000 | 1,790 |
| 2010-12-14 | 342 | 345 | 339 | 343 | 669,000 | 1,715 |
| 2010-12-13 | 336 | 342 | 335 | 340 | 392,000 | 1,700 |
| 2010-12-10 | 336 | 339 | 331 | 333 | 1,168,000 | 1,665 |
| 2010-12-09 | 343 | 345 | 341 | 344 | 388,000 | 1,720 |
| 2010-12-08 | 335 | 341 | 333 | 341 | 367,000 | 1,705 |
| 2010-12-07 | 336 | 337 | 327 | 333 | 813,000 | 1,665 |
| 2010-12-06 | 333 | 339 | 329 | 339 | 611,000 | 1,695 |
| 2010-12-03 | 347 | 347 | 337 | 338 | 356,000 | 1,690 |
| 2010-12-02 | 344 | 345 | 338 | 342 | 285,000 | 1,710 |
| 2010-12-01 | 342 | 342 | 336 | 338 | 443,000 | 1,690 |
| 2010-11-30 | 342 | 347 | 339 | 341 | 900,000 | 1,705 |
| 2010-11-29 | 346 | 352 | 340 | 341 | 506,000 | 1,705 |
| 2010-11-26 | 338 | 353 | 336 | 340 | 976,000 | 1,700 |
| 2010-11-25 | 322 | 338 | 320 | 337 | 855,000 | 1,685 |
| 2010-11-24 | 308 | 323 | 307 | 317 | 615,000 | 1,585 |
| 2010-11-22 | 310 | 314 | 310 | 313 | 135,000 | 1,565 |
| 2010-11-19 | 313 | 313 | 307 | 310 | 227,000 | 1,550 |
| 2010-11-18 | 307 | 312 | 306 | 311 | 315,000 | 1,555 |
| 2010-11-17 | 301 | 304 | 300 | 304 | 147,000 | 1,520 |
| 2010-11-16 | 303 | 306 | 298 | 303 | 271,000 | 1,515 |
| 2010-11-15 | 308 | 309 | 303 | 303 | 232,000 | 1,515 |
| 2010-11-12 | 303 | 310 | 303 | 306 | 230,000 | 1,530 |
| 2010-11-11 | 307 | 314 | 303 | 306 | 379,000 | 1,530 |
| 2010-11-10 | 300 | 312 | 300 | 311 | 406,000 | 1,555 |
| 2010-11-09 | 298 | 305 | 295 | 299 | 306,000 | 1,495 |
| 2010-11-08 | 299 | 301 | 295 | 300 | 216,000 | 1,500 |
| 2010-11-05 | 291 | 299 | 291 | 293 | 330,000 | 1,465 |
| 2010-11-04 | 286 | 292 | 286 | 287 | 401,000 | 1,435 |
| 2010-11-02 | 288 | 290 | 282 | 284 | 373,000 | 1,420 |
| 2010-11-01 | 296 | 301 | 284 | 287 | 625,000 | 1,435 |
| 2010-10-29 | 304 | 305 | 291 | 296 | 608,000 | 1,480 |
| 2010-10-28 | 313 | 313 | 307 | 307 | 425,000 | 1,535 |
| 2010-10-27 | 314 | 314 | 306 | 312 | 560,000 | 1,560 |
| 2010-10-26 | 301 | 318 | 301 | 314 | 565,000 | 1,570 |
| 2010-10-25 | 300 | 306 | 296 | 305 | 526,000 | 1,525 |
| 2010-10-22 | 299 | 306 | 294 | 303 | 386,000 | 1,515 |
| 2010-10-21 | 306 | 307 | 297 | 299 | 322,000 | 1,495 |
| 2010-10-20 | 315 | 315 | 306 | 309 | 409,000 | 1,545 |
| 2010-10-19 | 304 | 312 | 304 | 312 | 466,000 | 1,560 |
| 2010-10-18 | 297 | 304 | 296 | 304 | 407,000 | 1,520 |
| 2010-10-15 | 298 | 300 | 295 | 297 | 295,000 | 1,485 |
| 2010-10-14 | 295 | 306 | 293 | 299 | 512,000 | 1,495 |
| 2010-10-13 | 289 | 300 | 289 | 292 | 506,000 | 1,460 |
| 2010-10-12 | 291 | 292 | 282 | 289 | 409,000 | 1,445 |
| 2010-10-08 | 295 | 295 | 288 | 288 | 319,000 | 1,440 |
| 2010-10-07 | 300 | 305 | 295 | 299 | 443,000 | 1,495 |
| 2010-10-06 | 299 | 306 | 297 | 305 | 407,000 | 1,525 |
| 2010-10-05 | 295 | 299 | 290 | 298 | 292,000 | 1,490 |
| 2010-10-04 | 303 | 307 | 296 | 297 | 343,000 | 1,485 |
| 2010-10-01 | 310 | 313 | 300 | 305 | 484,000 | 1,525 |
| 2010-09-30 | 317 | 319 | 308 | 310 | 518,000 | 1,550 |
| 2010-09-29 | 309 | 318 | 308 | 316 | 538,000 | 1,580 |
| 2010-09-28 | 310 | 316 | 302 | 310 | 1,008,000 | 1,550 |
| 2010-09-27 | 297 | 305 | 295 | 305 | 695,000 | 1,525 |
| 2010-09-24 | 297 | 298 | 289 | 290 | 439,000 | 1,450 |
| 2010-09-22 | 289 | 300 | 289 | 297 | 349,000 | 1,485 |
| 2010-09-21 | 299 | 300 | 291 | 292 | 346,000 | 1,460 |
| 2010-09-17 | 304 | 304 | 298 | 300 | 217,000 | 1,500 |
| 2010-09-16 | 298 | 298 | 293 | 296 | 257,000 | 1,480 |
| 2010-09-15 | 293 | 302 | 291 | 298 | 422,000 | 1,490 |
| 2010-09-14 | 295 | 296 | 291 | 293 | 188,000 | 1,465 |
| 2010-09-13 | 302 | 303 | 295 | 298 | 269,000 | 1,490 |
| 2010-09-10 | 299 | 300 | 292 | 294 | 272,000 | 1,470 |
| 2010-09-09 | 289 | 296 | 289 | 295 | 381,000 | 1,475 |
| 2010-09-08 | 284 | 287 | 284 | 286 | 172,000 | 1,430 |
| 2010-09-07 | 298 | 299 | 289 | 290 | 346,000 | 1,450 |
| 2010-09-06 | 293 | 302 | 292 | 302 | 347,000 | 1,510 |
| 2010-09-03 | 284 | 296 | 282 | 294 | 327,000 | 1,470 |
| 2010-09-02 | 284 | 286 | 278 | 285 | 430,000 | 1,425 |
| 2010-09-01 | 281 | 282 | 271 | 278 | 688,000 | 1,390 |
| 2010-08-31 | 289 | 290 | 283 | 285 | 592,000 | 1,425 |
| 2010-08-30 | 296 | 305 | 294 | 299 | 668,000 | 1,495 |
| 2010-08-27 | 282 | 295 | 282 | 293 | 644,000 | 1,465 |
| 2010-08-26 | 274 | 283 | 274 | 282 | 461,000 | 1,410 |
| 2010-08-25 | 265 | 281 | 265 | 274 | 650,000 | 1,370 |
| 2010-08-24 | 264 | 268 | 259 | 268 | 406,000 | 1,340 |
| 2010-08-23 | 271 | 272 | 266 | 269 | 416,000 | 1,345 |
| 2010-08-20 | 283 | 283 | 273 | 276 | 571,000 | 1,380 |
| 2010-08-19 | 282 | 287 | 279 | 282 | 371,000 | 1,410 |
| 2010-08-18 | 285 | 287 | 277 | 284 | 423,000 | 1,420 |
| 2010-08-17 | 290 | 293 | 276 | 280 | 719,000 | 1,400 |
| 2010-08-16 | 299 | 299 | 294 | 297 | 308,000 | 1,485 |
| 2010-08-13 | 301 | 305 | 297 | 303 | 418,000 | 1,515 |
| 2010-08-12 | 302 | 307 | 299 | 301 | 521,000 | 1,505 |
| 2010-08-11 | 317 | 322 | 306 | 309 | 570,000 | 1,545 |
| 2010-08-10 | 322 | 325 | 315 | 318 | 516,000 | 1,590 |
| 2010-08-09 | 313 | 324 | 311 | 322 | 422,000 | 1,610 |
| 2010-08-06 | 309 | 321 | 306 | 319 | 859,000 | 1,595 |
| 2010-08-05 | 305 | 310 | 303 | 310 | 505,000 | 1,550 |
| 2010-08-04 | 300 | 301 | 296 | 299 | 564,000 | 1,495 |
| 2010-08-03 | 303 | 306 | 301 | 305 | 479,000 | 1,525 |
| 2010-08-02 | 288 | 304 | 287 | 298 | 850,000 | 1,490 |
| 2010-07-30 | 275 | 294 | 271 | 284 | 1,260,000 | 1,420 |
| 2010-07-29 | 276 | 278 | 272 | 272 | 180,000 | 1,360 |
| 2010-07-28 | 277 | 278 | 271 | 276 | 310,000 | 1,380 |
| 2010-07-27 | 273 | 276 | 269 | 272 | 207,000 | 1,360 |
| 2010-07-26 | 272 | 274 | 267 | 270 | 184,000 | 1,350 |
| 2010-07-23 | 272 | 274 | 266 | 270 | 273,000 | 1,350 |
| 2010-07-22 | 265 | 267 | 259 | 266 | 249,000 | 1,330 |
| 2010-07-21 | 275 | 276 | 267 | 268 | 249,000 | 1,340 |
| 2010-07-20 | 285 | 285 | 270 | 272 | 465,000 | 1,360 |
| 2010-07-16 | 283 | 286 | 278 | 278 | 436,000 | 1,390 |
| 2010-07-15 | 292 | 292 | 287 | 287 | 177,000 | 1,435 |
| 2010-07-14 | 297 | 300 | 292 | 293 | 512,000 | 1,465 |
| 2010-07-13 | 300 | 303 | 290 | 293 | 221,000 | 1,465 |
| 2010-07-12 | 302 | 308 | 301 | 301 | 89,000 | 1,505 |
| 2010-07-09 | 301 | 303 | 295 | 302 | 243,000 | 1,510 |
| 2010-07-08 | 300 | 301 | 298 | 298 | 276,000 | 1,490 |
| 2010-07-07 | 295 | 298 | 287 | 292 | 467,000 | 1,460 |
| 2010-07-06 | 288 | 298 | 283 | 297 | 442,000 | 1,485 |
| 2010-07-05 | 286 | 294 | 283 | 293 | 479,000 | 1,465 |
| 2010-07-02 | 287 | 300 | 287 | 289 | 545,000 | 1,445 |
| 2010-07-01 | 295 | 297 | 286 | 290 | 778,000 | 1,450 |
| 2010-06-30 | 301 | 306 | 297 | 302 | 709,000 | 1,510 |
| 2010-06-29 | 322 | 324 | 306 | 309 | 1,055,000 | 1,545 |
| 2010-06-28 | 310 | 328 | 303 | 326 | 1,473,000 | 1,630 |
| 2010-06-25 | 310 | 318 | 308 | 312 | 724,000 | 1,560 |
| 2010-06-24 | 308 | 316 | 305 | 312 | 409,000 | 1,560 |
| 2010-06-23 | 304 | 312 | 302 | 310 | 544,000 | 1,550 |
| 2010-06-22 | 304 | 308 | 300 | 308 | 429,000 | 1,540 |
| 2010-06-21 | 306 | 310 | 304 | 306 | 407,000 | 1,530 |
| 2010-06-18 | 305 | 308 | 301 | 305 | 279,000 | 1,525 |
| 2010-06-17 | 303 | 303 | 298 | 300 | 271,000 | 1,500 |
| 2010-06-16 | 301 | 306 | 295 | 301 | 468,000 | 1,505 |
| 2010-06-15 | 300 | 302 | 297 | 297 | 217,000 | 1,485 |
| 2010-06-14 | 296 | 303 | 295 | 302 | 223,000 | 1,510 |
| 2010-06-11 | 300 | 302 | 293 | 295 | 501,000 | 1,475 |
| 2010-06-10 | 296 | 298 | 290 | 296 | 546,000 | 1,480 |
| 2010-06-09 | 300 | 303 | 290 | 293 | 689,000 | 1,465 |
| 2010-06-08 | 302 | 309 | 300 | 302 | 541,000 | 1,510 |
| 2010-06-07 | 316 | 316 | 306 | 307 | 546,000 | 1,535 |
| 2010-06-04 | 327 | 333 | 326 | 328 | 414,000 | 1,640 |
| 2010-06-03 | 317 | 328 | 317 | 327 | 623,000 | 1,635 |
| 2010-06-02 | 312 | 322 | 305 | 309 | 545,000 | 1,545 |
| 2010-06-01 | 307 | 315 | 305 | 312 | 353,000 | 1,560 |
| 2010-05-31 | 308 | 313 | 307 | 309 | 442,000 | 1,545 |
| 2010-05-28 | 316 | 319 | 304 | 308 | 628,000 | 1,540 |
| 2010-05-27 | 295 | 309 | 295 | 308 | 422,000 | 1,540 |
| 2010-05-26 | 291 | 310 | 290 | 303 | 977,000 | 1,515 |
| 2010-05-25 | 306 | 306 | 285 | 289 | 851,000 | 1,445 |
| 2010-05-24 | 298 | 305 | 293 | 302 | 591,000 | 1,510 |
| 2010-05-21 | 296 | 301 | 290 | 295 | 688,000 | 1,475 |
| 2010-05-20 | 310 | 311 | 298 | 310 | 616,000 | 1,550 |
| 2010-05-19 | 305 | 311 | 294 | 309 | 1,038,000 | 1,545 |
| 2010-05-18 | 318 | 320 | 308 | 313 | 872,000 | 1,565 |
| 2010-05-17 | 320 | 320 | 306 | 310 | 439,000 | 1,550 |
| 2010-05-14 | 322 | 323 | 314 | 320 | 589,000 | 1,600 |
| 2010-05-13 | 323 | 329 | 320 | 326 | 740,000 | 1,630 |
| 2010-05-12 | 313 | 323 | 308 | 318 | 1,000,000 | 1,590 |
| 2010-05-11 | 319 | 332 | 310 | 313 | 894,000 | 1,565 |
| 2010-05-10 | 304 | 314 | 301 | 306 | 606,000 | 1,530 |
| 2010-05-07 | 300 | 310 | 299 | 306 | 547,000 | 1,530 |
| 2010-05-06 | 319 | 324 | 316 | 319 | 552,000 | 1,595 |
| 2010-04-30 | 328 | 328 | 324 | 327 | 156,000 | 1,635 |
| 2010-04-28 | 322 | 324 | 320 | 322 | 232,000 | 1,610 |
| 2010-04-27 | 327 | 331 | 325 | 330 | 159,000 | 1,650 |
| 2010-04-26 | 333 | 334 | 325 | 327 | 359,000 | 1,635 |
| 2010-04-23 | 330 | 330 | 320 | 329 | 376,000 | 1,645 |
| 2010-04-22 | 333 | 333 | 325 | 330 | 326,000 | 1,650 |
| 2010-04-21 | 328 | 336 | 328 | 335 | 238,000 | 1,675 |
| 2010-04-20 | 335 | 336 | 328 | 328 | 218,000 | 1,640 |
| 2010-04-19 | 326 | 330 | 324 | 328 | 239,000 | 1,640 |
| 2010-04-16 | 338 | 338 | 328 | 334 | 274,000 | 1,670 |
| 2010-04-15 | 337 | 342 | 336 | 337 | 321,000 | 1,685 |
| 2010-04-14 | 337 | 339 | 335 | 338 | 528,000 | 1,690 |
| 2010-04-13 | 325 | 340 | 322 | 334 | 965,000 | 1,670 |
| 2010-04-12 | 315 | 324 | 315 | 323 | 563,000 | 1,615 |
| 2010-04-09 | 312 | 315 | 310 | 311 | 238,000 | 1,555 |
| 2010-04-08 | 311 | 316 | 311 | 312 | 217,000 | 1,560 |
| 2010-04-07 | 317 | 325 | 311 | 318 | 607,000 | 1,590 |
| 2010-04-06 | 331 | 333 | 315 | 317 | 670,000 | 1,585 |
| 2010-04-05 | 310 | 324 | 310 | 324 | 448,000 | 1,620 |
| 2010-04-02 | 312 | 312 | 306 | 309 | 371,000 | 1,545 |
| 2010-04-01 | 313 | 314 | 306 | 309 | 454,000 | 1,545 |
| 2010-03-31 | 316 | 316 | 311 | 315 | 358,000 | 1,575 |
| 2010-03-30 | 315 | 316 | 310 | 314 | 370,000 | 1,570 |
| 2010-03-29 | 315 | 318 | 311 | 315 | 340,000 | 1,575 |
| 2010-03-26 | 306 | 317 | 306 | 317 | 462,000 | 1,585 |
| 2010-03-25 | 306 | 308 | 301 | 302 | 354,000 | 1,510 |
| 2010-03-24 | 313 | 313 | 293 | 306 | 890,000 | 1,530 |
| 2010-03-23 | 315 | 318 | 310 | 312 | 341,000 | 1,560 |
| 2010-03-19 | 322 | 326 | 320 | 321 | 622,000 | 1,605 |
| 2010-03-18 | 310 | 326 | 309 | 318 | 1,152,000 | 1,590 |
| 2010-03-17 | 305 | 308 | 304 | 307 | 296,000 | 1,535 |
| 2010-03-16 | 308 | 309 | 305 | 306 | 348,000 | 1,530 |
| 2010-03-15 | 306 | 308 | 304 | 307 | 300,000 | 1,535 |
| 2010-03-12 | 314 | 314 | 305 | 310 | 381,000 | 1,550 |
| 2010-03-11 | 306 | 311 | 304 | 311 | 337,000 | 1,555 |
| 2010-03-10 | 298 | 307 | 298 | 305 | 332,000 | 1,525 |
| 2010-03-09 | 316 | 316 | 298 | 303 | 561,000 | 1,515 |
| 2010-03-08 | 299 | 308 | 298 | 308 | 636,000 | 1,540 |
| 2010-03-05 | 286 | 296 | 284 | 296 | 730,000 | 1,480 |
| 2010-03-04 | 279 | 289 | 277 | 281 | 606,000 | 1,405 |
| 2010-03-03 | 269 | 279 | 265 | 279 | 326,000 | 1,395 |
| 2010-03-02 | 273 | 274 | 264 | 270 | 276,000 | 1,350 |
| 2010-03-01 | 279 | 279 | 272 | 273 | 280,000 | 1,365 |
| 2010-02-26 | 275 | 279 | 273 | 279 | 202,000 | 1,395 |
| 2010-02-25 | 278 | 278 | 271 | 275 | 201,000 | 1,375 |
| 2010-02-24 | 279 | 279 | 271 | 273 | 167,000 | 1,365 |
| 2010-02-23 | 277 | 280 | 274 | 280 | 259,000 | 1,400 |
| 2010-02-22 | 270 | 282 | 270 | 278 | 483,000 | 1,390 |
| 2010-02-19 | 270 | 277 | 267 | 268 | 571,000 | 1,340 |
| 2010-02-18 | 262 | 271 | 262 | 269 | 377,000 | 1,345 |
| 2010-02-17 | 258 | 261 | 254 | 260 | 384,000 | 1,300 |
| 2010-02-16 | 253 | 254 | 248 | 252 | 292,000 | 1,260 |
| 2010-02-15 | 259 | 259 | 248 | 253 | 434,000 | 1,265 |
| 2010-02-12 | 252 | 260 | 250 | 260 | 823,000 | 1,300 |
| 2010-02-10 | 246 | 247 | 242 | 244 | 264,000 | 1,220 |
| 2010-02-09 | 235 | 247 | 234 | 245 | 439,000 | 1,225 |
| 2010-02-08 | 242 | 243 | 236 | 238 | 511,000 | 1,190 |
| 2010-02-05 | 253 | 253 | 245 | 245 | 696,000 | 1,225 |
| 2010-02-04 | 248 | 262 | 245 | 258 | 682,000 | 1,290 |
| 2010-02-03 | 246 | 247 | 243 | 244 | 184,000 | 1,220 |
| 2010-02-02 | 243 | 247 | 241 | 246 | 383,000 | 1,230 |
| 2010-02-01 | 225 | 248 | 223 | 243 | 1,271,000 | 1,215 |
| 2010-01-29 | 231 | 239 | 224 | 224 | 596,000 | 1,120 |
| 2010-01-28 | 233 | 237 | 232 | 234 | 326,000 | 1,170 |
| 2010-01-27 | 234 | 237 | 232 | 232 | 265,000 | 1,160 |
| 2010-01-26 | 245 | 246 | 237 | 238 | 265,000 | 1,190 |
| 2010-01-25 | 250 | 250 | 245 | 247 | 219,000 | 1,235 |
| 2010-01-22 | 251 | 255 | 246 | 250 | 248,000 | 1,250 |
| 2010-01-21 | 255 | 259 | 252 | 258 | 263,000 | 1,290 |
| 2010-01-20 | 263 | 263 | 257 | 258 | 223,000 | 1,290 |
| 2010-01-19 | 256 | 259 | 255 | 259 | 152,000 | 1,295 |
| 2010-01-18 | 256 | 258 | 255 | 255 | 92,000 | 1,275 |
| 2010-01-15 | 261 | 262 | 257 | 262 | 294,000 | 1,310 |
| 2010-01-14 | 259 | 263 | 256 | 261 | 538,000 | 1,305 |
| 2010-01-13 | 259 | 259 | 253 | 256 | 223,000 | 1,280 |
| 2010-01-12 | 264 | 264 | 257 | 260 | 242,000 | 1,300 |
| 2010-01-08 | 260 | 264 | 257 | 264 | 250,000 | 1,320 |
| 2010-01-07 | 258 | 263 | 256 | 258 | 236,000 | 1,290 |
| 2010-01-06 | 262 | 262 | 258 | 258 | 111,000 | 1,290 |
| 2010-01-05 | 264 | 267 | 258 | 260 | 432,000 | 1,300 |
| 2010-01-04 | 254 | 268 | 253 | 264 | 801,000 | 1,320 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
