1. HOME >
  2. 株価時系列 >
  3. 5851 >
  4. 2012年

5851 リョービ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28223238223233958,0001,165
2012-12-27219224219220626,0001,100
2012-12-26216220215216388,0001,080
2012-12-25221223216216262,0001,080
2012-12-21226227218220340,0001,100
2012-12-20225227223226399,0001,130
2012-12-19218225216225665,0001,125
2012-12-18220224213213515,0001,065
2012-12-17228233218219348,0001,095
2012-12-142232332212281,123,0001,140
2012-12-13218225216224862,0001,120
2012-12-12206213206212356,0001,060
2012-12-11204206199205372,0001,025
2012-12-10199202198202467,0001,010
2012-12-07195197192197257,000985
2012-12-06189194187192342,000960
2012-12-05185188185188274,000940
2012-12-04188189185188230,000940
2012-12-03189191187187263,000935
2012-11-30191195187188248,000940
2012-11-29184192183189327,000945
2012-11-28191192182184255,000920
2012-11-27193193188192273,000960
2012-11-26194199192194368,000970
2012-11-22179189179189498,000945
2012-11-21179179175176203,000880
2012-11-20177179176179238,000895
2012-11-19176179174177303,000885
2012-11-16169178169177403,000885
2012-11-15164170163168328,000840
2012-11-14162164160164228,000820
2012-11-13163165159162356,000810
2012-11-12174174165165356,000825
2012-11-09178180177178380,000890
2012-11-08178182175180332,000900
2012-11-07179183177180506,000900
2012-11-06175177174175243,000875
2012-11-05176177174175278,000875
2012-11-02171179171177895,000885
2012-11-01165168163167328,000835
2012-10-31158165158163192,000815
2012-10-30159161157157176,000785
2012-10-29160161157160182,000800
2012-10-26164165159160270,000800
2012-10-25163165162165202,000825
2012-10-24164166162163287,000815
2012-10-23172172165165261,000825
2012-10-22167172163168455,000840
2012-10-19168174168170461,000850
2012-10-181581681571681,129,000840
2012-10-17158164156163766,000815
2012-10-16157160155159573,000795
2012-10-15154160153157403,000785
2012-10-12158158155156212,000780
2012-10-11158160158158400,000790
2012-10-101551601551601,025,000800
2012-10-09156159156158806,000790
2012-10-05157161155161418,000805
2012-10-04149158148157852,000785
2012-10-03156156141146755,000730
2012-10-02158160154156437,000780
2012-10-01163164155157663,000785
2012-09-28176176166168484,000840
2012-09-27178178174175177,000875
2012-09-26178181178180158,000900
2012-09-25179186178186182,000930
2012-09-24182183180181149,000905
2012-09-21185185183183185,000915
2012-09-20193195185188454,000940
2012-09-19186190185189231,000945
2012-09-18188190184186233,000930
2012-09-14184189184187356,000935
2012-09-13181191180187247,000935
2012-09-12183184179182222,000910
2012-09-11187187182183157,000915
2012-09-10179190179189241,000945
2012-09-07177181174178352,000890
2012-09-06179179175177107,000885
2012-09-05184184178181228,000905
2012-09-04186186182183166,000915
2012-09-03189189181185253,000925
2012-08-31182185181185272,000925
2012-08-30189191180186405,000930
2012-08-29188190187189123,000945
2012-08-28194194188190202,000950
2012-08-27197200193194150,000970
2012-08-24196197194195137,000975
2012-08-23200200195197346,000985
2012-08-22205205200202196,0001,010
2012-08-2120320420220476,0001,020
2012-08-20205207203204337,0001,020
2012-08-17204206202205410,0001,025
2012-08-16196202196202283,0001,010
2012-08-15202202194196230,000980
2012-08-14197202197202333,0001,010
2012-08-13193198190197344,000985
2012-08-10199200193197531,000985
2012-08-09196202195197500,000985
2012-08-08187199186199873,000995
2012-08-07183188181186412,000930
2012-08-06180182178181494,000905
2012-08-03186186173175725,000875
2012-08-02186188184186868,000930
2012-08-012002011821861,618,000930
2012-07-31223224201205755,0001,025
2012-07-30214223214219406,0001,095
2012-07-27210212208211143,0001,055
2012-07-26195205195203259,0001,015
2012-07-25206206193195287,000975
2012-07-24203208202206159,0001,030
2012-07-23210212204204231,0001,020
2012-07-20214216211211269,0001,055
2012-07-19209214209214142,0001,070
2012-07-18211215209210145,0001,050
2012-07-17223223211211195,0001,055
2012-07-13214219214216150,0001,080
2012-07-12219219214215290,0001,075
2012-07-11224225219220238,0001,100
2012-07-10233233224224316,0001,120
2012-07-09232235232232180,0001,160
2012-07-06251251235239387,0001,195
2012-07-05243245242243159,0001,215
2012-07-04247250241243250,0001,215
2012-07-03251253248249157,0001,245
2012-07-02255255247249196,0001,245
2012-06-29252256247254266,0001,270
2012-06-28255256250252235,0001,260
2012-06-27255257252253386,0001,265
2012-06-26250257250255604,0001,275
2012-06-25260263250250369,0001,250
2012-06-22247257243255353,0001,275
2012-06-21246249245248320,0001,240
2012-06-20239243239243275,0001,215
2012-06-19239240234234211,0001,170
2012-06-18238243238241176,0001,205
2012-06-15236239230230239,0001,150
2012-06-14231237230234404,0001,170
2012-06-13226231224230373,0001,150
2012-06-12220224215222240,0001,110
2012-06-11216225216223252,0001,115
2012-06-08219219211212447,0001,060
2012-06-07220223216219396,0001,095
2012-06-06215221211218669,0001,090
2012-06-05214218209218244,0001,090
2012-06-04212213201211403,0001,055
2012-06-01229229215217348,0001,085
2012-05-31228232227232187,0001,160
2012-05-30235235225233194,0001,165
2012-05-29229235226234250,0001,170
2012-05-28237244227229231,0001,145
2012-05-25241242235237173,0001,185
2012-05-24236241234241164,0001,205
2012-05-23241243234236307,0001,180
2012-05-22240244240243119,0001,215
2012-05-21235245235240161,0001,200
2012-05-18246246237240352,0001,200
2012-05-17237251237249277,0001,245
2012-05-16255255240241338,0001,205
2012-05-15255260250258365,0001,290
2012-05-142692692382551,269,0001,275
2012-05-11273276270270198,0001,350
2012-05-10270280270276180,0001,380
2012-05-09278278272273183,0001,365
2012-05-08279282278280151,0001,400
2012-05-07279281276278320,0001,390
2012-05-02281286280286228,0001,430
2012-05-01291291281281191,0001,405
2012-04-27295297286288279,0001,440
2012-04-26293294290293146,0001,465
2012-04-25291292284290230,0001,450
2012-04-24288293285286212,0001,430
2012-04-23291293289290175,0001,450
2012-04-20292294291291289,0001,455
2012-04-19293295290291146,0001,455
2012-04-18293296291295233,0001,475
2012-04-17290290287287162,0001,435
2012-04-16290294289290190,0001,450
2012-04-13295297290291314,0001,455
2012-04-12290295285293356,0001,465
2012-04-11281286279284252,0001,420
2012-04-10288291283284214,0001,420
2012-04-09291292286286397,0001,430
2012-04-06296296291296326,0001,480
2012-04-05303303296298480,0001,490
2012-04-04313313304306333,0001,530
2012-04-03317318311312324,0001,560
2012-04-02315319313318310,0001,590
2012-03-30311314307314362,0001,570
2012-03-29310310307307547,0001,535
2012-03-28320322309316608,0001,580
2012-03-27316329316325569,0001,625
2012-03-26312315311313314,0001,565
2012-03-23318318314314228,0001,570
2012-03-22321323318318260,0001,590
2012-03-21326328322322212,0001,610
2012-03-19328331326327220,0001,635
2012-03-16324330322328309,0001,640
2012-03-15321325320323152,0001,615
2012-03-14326326321321126,0001,605
2012-03-13322322318318144,0001,590
2012-03-12328328321321137,0001,605
2012-03-09319326319325303,0001,625
2012-03-08317319315318145,0001,590
2012-03-07310316309316148,0001,580
2012-03-06318320313315198,0001,575
2012-03-05318327317319247,0001,595
2012-03-02326327317322286,0001,610
2012-03-01328329313316371,0001,580
2012-02-29330332324329381,0001,645
2012-02-28319330318327249,0001,635
2012-02-27330332326326211,0001,630
2012-02-24327330322326246,0001,630
2012-02-23323326320325235,0001,625
2012-02-22322326317326381,0001,630
2012-02-21311323310317506,0001,585
2012-02-20313318311311247,0001,555
2012-02-17310313308311333,0001,555
2012-02-16302311302304297,0001,520
2012-02-15300310298309802,0001,545
2012-02-14298299294298315,0001,490
2012-02-13295298293296479,0001,480
2012-02-10297300292299834,0001,495
2012-02-092872952862931,003,0001,465
2012-02-08285287283286573,0001,430
2012-02-07280283278282335,0001,410
2012-02-06283285279281408,0001,405
2012-02-03286288281281583,0001,405
2012-02-02293294288291372,0001,455
2012-02-01286291285287409,0001,435
2012-01-31293302285289487,0001,445
2012-01-30303304294294273,0001,470
2012-01-27302305299302242,0001,510
2012-01-26311313303303307,0001,515
2012-01-25308311305311343,0001,555
2012-01-24308310306308157,0001,540
2012-01-23307316306309408,0001,545
2012-01-20295309295305532,0001,525
2012-01-19292298292294446,0001,470
2012-01-18271296271292936,0001,460
2012-01-17273274270273153,0001,365
2012-01-16276276271275129,0001,375
2012-01-13267279267277301,0001,385
2012-01-12274274268268262,0001,340
2012-01-11274279274277160,0001,385
2012-01-10278279273273154,0001,365
2012-01-06278279274276165,0001,380
2012-01-05279280278278105,0001,390
2012-01-04284285278282164,0001,410

分割・併合履歴 ： [2017-09-27]1株→0.2株