1. HOME >
  2. 株価時系列 >
  3. 5851 >
  4. 2011年

5851 リョービ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30276282276282161,0001,410
2011-12-2927427427027354,0001,365
2011-12-2827327627127375,0001,365
2011-12-27276277272273125,0001,365
2011-12-26285285277277176,0001,385
2011-12-22280281278280108,0001,400
2011-12-21285287282283113,0001,415
2011-12-20282285282283110,0001,415
2011-12-19285286280282122,0001,410
2011-12-16287288283283119,0001,415
2011-12-15291291284284189,0001,420
2011-12-14296299294295113,0001,475
2011-12-13293297291295133,0001,475
2011-12-12299301296299110,0001,495
2011-12-09290294289292311,0001,460
2011-12-08299301292293305,0001,465
2011-12-07300305297304178,0001,520
2011-12-06302304295296124,0001,480
2011-12-05305305301304155,0001,520
2011-12-02299302297299136,0001,495
2011-12-01299303296296238,0001,480
2011-11-30295295288295236,0001,475
2011-11-29285294285294186,0001,470
2011-11-28279286279284144,0001,420
2011-11-25283287278279206,0001,395
2011-11-24281283264282128,0001,410
2011-11-22282290282288230,0001,440
2011-11-21285290282289176,0001,445
2011-11-18297299287290313,0001,450
2011-11-17283297280297438,0001,485
2011-11-16289293286287267,0001,435
2011-11-15296297293294266,0001,470
2011-11-14304306298300243,0001,500
2011-11-11302304296301278,0001,505
2011-11-10304306302303164,0001,515
2011-11-09311313306313205,0001,565
2011-11-08318319306308365,0001,540
2011-11-07320323319323224,0001,615
2011-11-04318321314319375,0001,595
2011-11-02312316310314326,0001,570
2011-11-01317325317317196,0001,585
2011-10-31316327316322452,0001,610
2011-10-28327328319320252,0001,600
2011-10-27316322310320279,0001,600
2011-10-26304317303316250,0001,580
2011-10-25321321307308438,0001,540
2011-10-24321324315317402,0001,585
2011-10-21327330320321277,0001,605
2011-10-20334336327331278,0001,655
2011-10-19338339334335139,0001,675
2011-10-18334338330334129,0001,670
2011-10-17341342334336249,0001,680
2011-10-14341344333334330,0001,670
2011-10-13346349344347231,0001,735
2011-10-12329345327342409,0001,710
2011-10-11331335330335147,0001,675
2011-10-07325336323326387,0001,630
2011-10-06314324314323290,0001,615
2011-10-05331331312313419,0001,565
2011-10-04330330325326259,0001,630
2011-10-03345349331335463,0001,675
2011-09-30354360346355630,0001,775
2011-09-29332357331355500,0001,775
2011-09-28322334317334274,0001,670
2011-09-27305321302321320,0001,605
2011-09-26318318300300227,0001,500
2011-09-22327327314317255,0001,585
2011-09-21327330323328240,0001,640
2011-09-20329334323326607,0001,630
2011-09-16318329318329324,0001,645
2011-09-15310315310315193,0001,575
2011-09-14314320304305447,0001,525
2011-09-13310317310312347,0001,560
2011-09-12308309303307224,0001,535
2011-09-09319322311313430,0001,565
2011-09-08327333318322448,0001,610
2011-09-07318324317323265,0001,615
2011-09-06325325312315320,0001,575
2011-09-05337337323324459,0001,620
2011-09-02338341332338305,0001,690
2011-09-01334341331338575,0001,690
2011-08-31331331326330380,0001,650
2011-08-30334335328332302,0001,660
2011-08-29330333322328284,0001,640
2011-08-26317326317325326,0001,625
2011-08-25310322310317337,0001,585
2011-08-24315321308308293,0001,540
2011-08-23312318308313387,0001,565
2011-08-22317324309309339,0001,545
2011-08-19321326319320404,0001,600
2011-08-18339340328329700,0001,645
2011-08-17336339335337476,0001,685
2011-08-16333337333336281,0001,680
2011-08-15336336329332293,0001,660
2011-08-12340342330331425,0001,655
2011-08-11330340330335584,0001,675
2011-08-10346348337338529,0001,690
2011-08-09331340315338802,0001,690
2011-08-08347356339341625,0001,705
2011-08-053573623483551,163,0001,775
2011-08-04371376369373586,0001,865
2011-08-03366372363369885,0001,845
2011-08-02363372363369863,0001,845
2011-08-01356369355365506,0001,825
2011-07-29354360354358458,0001,790
2011-07-28357362356358649,0001,790
2011-07-273703703593611,027,0001,805
2011-07-26370375369373439,0001,865
2011-07-25378378371374671,0001,870
2011-07-22379380373378530,0001,890
2011-07-21380380376377372,0001,885
2011-07-20385389375378720,0001,890
2011-07-19384388377380697,0001,900
2011-07-15380385376384585,0001,920
2011-07-14377380372376623,0001,880
2011-07-13377384376376686,0001,880
2011-07-12379385377381725,0001,905
2011-07-113753903743832,241,0001,915
2011-07-083553953553783,407,0001,890
2011-07-07356357350355335,0001,775
2011-07-06355355350355598,0001,775
2011-07-05358358350352703,0001,760
2011-07-04363365359361404,0001,805
2011-07-01363366357359570,0001,795
2011-06-303543653513611,062,0001,805
2011-06-29348354345354506,0001,770
2011-06-28349354340345900,0001,725
2011-06-273493583473491,193,0001,745
2011-06-24340346335343655,0001,715
2011-06-23338342336341726,0001,705
2011-06-223263443213381,576,0001,690
2011-06-21323328318326658,0001,630
2011-06-20325326321324644,0001,620
2011-06-173243293213251,021,0001,625
2011-06-16323329320321481,0001,605
2011-06-15320322315322421,0001,610
2011-06-14313320313319341,0001,595
2011-06-13315320312317378,0001,585
2011-06-103133223103181,840,0001,590
2011-06-093103112973111,295,0001,555
2011-06-08315317311313685,0001,565
2011-06-07308319308318871,0001,590
2011-06-06312316310313730,0001,565
2011-06-033033193033151,120,0001,575
2011-06-02308308303308393,0001,540
2011-06-01308313307312389,0001,560
2011-05-31305313305310409,0001,550
2011-05-30304311302307600,0001,535
2011-05-27293306291301922,0001,505
2011-05-26294298293294634,0001,470
2011-05-252932992872961,476,0001,480
2011-05-242922972872891,127,0001,445
2011-05-23306306295298794,0001,490
2011-05-20315316307307667,0001,535
2011-05-193183183113151,170,0001,575
2011-05-182953182933152,215,0001,575
2011-05-172942952822871,140,0001,435
2011-05-16311311294297983,0001,485
2011-05-13321321297311900,0001,555
2011-05-12321323318318192,0001,590
2011-05-11317323317320399,0001,600
2011-05-10312318311317397,0001,585
2011-05-09319320313314202,0001,570
2011-05-06314317312315287,0001,575
2011-05-02315325314316314,0001,580
2011-04-28310313308313585,0001,565
2011-04-27301306300304409,0001,520
2011-04-26302305298300458,0001,500
2011-04-25306310304305285,0001,525
2011-04-22298313296308615,0001,540
2011-04-21292301292300557,0001,500
2011-04-20287290284288489,0001,440
2011-04-19286288283287305,0001,435
2011-04-18291293287290411,0001,450
2011-04-15299299295296286,0001,480
2011-04-14292298288295308,0001,475
2011-04-13283293283292402,0001,460
2011-04-12289290284286520,0001,430
2011-04-11296297292295287,0001,475
2011-04-08288298285294415,0001,470
2011-04-07300305292294419,0001,470
2011-04-06305305292298443,0001,490
2011-04-05310310296304508,0001,520
2011-04-04322325308309546,0001,545
2011-04-01333333319320332,0001,600
2011-03-31327333324333413,0001,665
2011-03-30315334315332448,0001,660
2011-03-29315322311318407,0001,590
2011-03-28313316308316314,0001,580
2011-03-25321321303306579,0001,530
2011-03-24323323310313636,0001,565
2011-03-23326328315322546,0001,610
2011-03-22314318311318308,0001,590
2011-03-18300303294298611,0001,490
2011-03-17266294263284611,0001,420
2011-03-16272285267282694,0001,410
2011-03-152932942502701,136,0001,350
2011-03-14294320287307774,0001,535
2011-03-11346348342342571,0001,710
2011-03-10355356348351438,0001,755
2011-03-09361366356359566,0001,795
2011-03-08363366360360509,0001,800
2011-03-073543683473661,285,0001,830
2011-03-04351356351353375,0001,765
2011-03-03349351346348246,0001,740
2011-03-02347351345346436,0001,730
2011-03-01357359350355523,0001,775
2011-02-28347355343355456,0001,775
2011-02-25348353341350671,0001,750
2011-02-24354358347349717,0001,745
2011-02-23353364351354520,0001,770
2011-02-22366366357358508,0001,790
2011-02-21370370363369424,0001,845
2011-02-18370370365368336,0001,840
2011-02-17370370364369500,0001,845
2011-02-16372376369369491,0001,845
2011-02-15372379368375601,0001,875
2011-02-14370373367371293,0001,855
2011-02-10360371358368763,0001,840
2011-02-09363363354356380,0001,780
2011-02-08367371361363329,0001,815
2011-02-07359363359362246,0001,810
2011-02-04362363358359437,0001,795
2011-02-03360363355359444,0001,795
2011-02-02355362353359404,0001,795
2011-02-01354358349351934,0001,755
2011-01-31356361354358400,0001,790
2011-01-28364364355359272,0001,795
2011-01-27359363358360364,0001,800
2011-01-26361366360360247,0001,800
2011-01-25357364357363334,0001,815
2011-01-24358361355356459,0001,780
2011-01-21371372357357574,0001,785
2011-01-20375375370371510,0001,855
2011-01-193833893733762,716,0001,880
2011-01-18358364357363384,0001,815
2011-01-17357359353357431,0001,785
2011-01-14358359350351807,0001,755
2011-01-13362365359361414,0001,805
2011-01-12367369361361505,0001,805
2011-01-11365371363365719,0001,825
2011-01-07367372364364586,0001,820
2011-01-06370370366369389,0001,845
2011-01-05369370365369381,0001,845
2011-01-04376379370372335,0001,860

分割・併合履歴 ： [2017-09-27]1株→0.2株