1. HOME >
  2. 株価時系列 >
  3. 5851 >
  4. 2013年

5851 リョービ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30418425418423384,0002,115
2013-12-27414418407417590,0002,085
2013-12-26406417406414433,0002,070
2013-12-25407413403405577,0002,025
2013-12-24410413408410547,0002,050
2013-12-20414415405410548,0002,050
2013-12-194144194124141,141,0002,070
2013-12-18404410402409931,0002,045
2013-12-173854043854031,134,0002,015
2013-12-16398398384385691,0001,925
2013-12-133874083873981,672,0001,990
2013-12-12385393383389857,0001,945
2013-12-11390392385387745,0001,935
2013-12-103994003903911,033,0001,955
2013-12-093964023953981,044,0001,990
2013-12-063984053833891,734,0001,945
2013-12-054164183984001,470,0002,000
2013-12-04421425413418521,0002,090
2013-12-03426429424425658,0002,125
2013-12-02430433424425606,0002,125
2013-11-29437440428433569,0002,165
2013-11-28440442437437464,0002,185
2013-11-27442443436437383,0002,185
2013-11-26443451442443600,0002,215
2013-11-25438445437445379,0002,225
2013-11-22445445433435917,0002,175
2013-11-21442446440444614,0002,220
2013-11-20450451442446383,0002,230
2013-11-19457457448450368,0002,250
2013-11-18459460447454727,0002,270
2013-11-15443453443452668,0002,260
2013-11-14436444434439638,0002,195
2013-11-13438443433433627,0002,165
2013-11-12443443436437566,0002,185
2013-11-11448449442446565,0002,230
2013-11-08440445436441414,0002,205
2013-11-07450453439443721,0002,215
2013-11-064464534424481,181,0002,240
2013-11-054494524374451,375,0002,225
2013-11-01425444425443897,0002,215
2013-10-314174454164331,207,0002,165
2013-10-30438440425425792,0002,125
2013-10-29424442424436794,0002,180
2013-10-28432434423426591,0002,130
2013-10-25442442428428449,0002,140
2013-10-24442444434443365,0002,215
2013-10-23454458441442558,0002,210
2013-10-22439459433457987,0002,285
2013-10-21430440430438665,0002,190
2013-10-184444444274301,002,0002,150
2013-10-17445449439444543,0002,220
2013-10-16441447435437651,0002,185
2013-10-15443459442448992,0002,240
2013-10-114464534324361,360,0002,180
2013-10-10449450439446754,0002,230
2013-10-09434450433449711,0002,245
2013-10-084094444094401,115,0002,200
2013-10-074324344134161,105,0002,080
2013-10-044484514304331,186,0002,165
2013-10-034584674514531,099,0002,265
2013-10-024614804584681,826,0002,340
2013-10-014424594414551,172,0002,275
2013-09-30444445430441583,0002,205
2013-09-27450453444449786,0002,245
2013-09-26444449432449949,0002,245
2013-09-254444544354491,035,0002,245
2013-09-244224444214411,017,0002,205
2013-09-20430430412422756,0002,110
2013-09-19415426413425915,0002,125
2013-09-18409416406407599,0002,035
2013-09-17414415405409782,0002,045
2013-09-13407421406412992,0002,060
2013-09-124144163974151,011,0002,075
2013-09-11423425410412602,0002,060
2013-09-10407424406420942,0002,100
2013-09-09408410399407447,0002,035
2013-09-06404404389392651,0001,960
2013-09-05401410399404901,0002,020
2013-09-04395400387399515,0001,995
2013-09-03388405387396845,0001,980
2013-09-02379386374385476,0001,925
2013-08-30379382374379591,0001,895
2013-08-29378384374376853,0001,880
2013-08-28378386377380971,0001,900
2013-08-27387390381386556,0001,930
2013-08-26380386377383469,0001,915
2013-08-233934033763801,870,0001,900
2013-08-223853933783901,374,0001,950
2013-08-213773913733881,837,0001,940
2013-08-203803883743761,797,0001,880
2013-08-193733833673792,530,0001,895
2013-08-163493733463682,118,0001,840
2013-08-15350355348348359,0001,740
2013-08-14354357346350535,0001,750
2013-08-13350354346354509,0001,770
2013-08-12347351343348516,0001,740
2013-08-09348353341344623,0001,720
2013-08-08348359346349929,0001,745
2013-08-07345356344345811,0001,725
2013-08-063483603473561,023,0001,780
2013-08-053363583363481,377,0001,740
2013-08-023283443263402,044,0001,700
2013-08-013183273113261,673,0001,630
2013-07-313003252933151,833,0001,575
2013-07-30283303281303625,0001,515
2013-07-29294294281281403,0001,405
2013-07-26297301295296449,0001,480
2013-07-25306307302303297,0001,515
2013-07-24306309305306219,0001,530
2013-07-23306308304308239,0001,540
2013-07-22305309304307261,0001,535
2013-07-19307308296303576,0001,515
2013-07-18305308304306349,0001,530
2013-07-17300310298307427,0001,535
2013-07-16303308302304318,0001,520
2013-07-12300306300303343,0001,515
2013-07-11302305295300375,0001,500
2013-07-10305309302305348,0001,525
2013-07-09305307301307292,0001,535
2013-07-08315315301301342,0001,505
2013-07-05303310303310441,0001,550
2013-07-04304307298301510,0001,505
2013-07-033073152983051,162,0001,525
2013-07-02290301288300957,0001,500
2013-07-01284288278287654,0001,435
2013-06-282762882722871,239,0001,435
2013-06-27262272261272683,0001,360
2013-06-26269270258259574,0001,295
2013-06-25267272260266752,0001,330
2013-06-24276278264266802,0001,330
2013-06-212622802562801,401,0001,400
2013-06-20268271264267776,0001,335
2013-06-19260273260269807,0001,345
2013-06-18261264254255301,0001,275
2013-06-17245262245261424,0001,305
2013-06-14254258246248925,0001,240
2013-06-13255255242245950,0001,225
2013-06-122582602512561,032,0001,280
2013-06-11269270258262805,0001,310
2013-06-10261271259267772,0001,335
2013-06-07250255241250985,0001,250
2013-06-062642742562611,479,0001,305
2013-06-052822842672671,108,0001,335
2013-06-042712872692861,077,0001,430
2013-06-032922922722741,158,0001,370
2013-05-312922982852981,513,0001,490
2013-05-302953022882921,094,0001,460
2013-05-29305306297298774,0001,490
2013-05-28285303284300917,0001,500
2013-05-272943042902921,321,0001,460
2013-05-243103242913102,354,0001,550
2013-05-233283393003073,239,0001,535
2013-05-223293423203271,590,0001,635
2013-05-213173463173372,294,0001,685
2013-05-203153253153241,651,0001,620
2013-05-172993152913122,324,0001,560
2013-05-163003042882984,479,0001,490
2013-05-1526534126531113,759,0001,555
2013-05-142492632482612,858,0001,305
2013-05-132502642472493,303,0001,245
2013-05-102422452412451,266,0001,225
2013-05-09242244239239938,0001,195
2013-05-082382432382411,559,0001,205
2013-05-07235237235236933,0001,180
2013-05-02229232228232698,0001,160
2013-05-01229231228230597,0001,150
2013-04-302322322282281,006,0001,140
2013-04-262392392322321,041,0001,160
2013-04-25240240237239944,0001,195
2013-04-242402402362401,560,0001,200
2013-04-232352402332342,156,0001,170
2013-04-222332352292311,810,0001,155
2013-04-192312352252304,616,0001,150
2013-04-18219221217217616,0001,085
2013-04-17217222216221848,0001,105
2013-04-162152162132141,734,0001,070
2013-04-152252282202221,185,0001,110
2013-04-122252292222281,904,0001,140
2013-04-112272292212251,704,0001,125
2013-04-102182242182241,773,0001,120
2013-04-092192192152171,454,0001,085
2013-04-082162202142171,666,0001,085
2013-04-052202242132141,687,0001,070
2013-04-042102152072141,257,0001,070
2013-04-032132142092121,039,0001,060
2013-04-022112152012071,833,0001,035
2013-04-012302302172171,464,0001,085
2013-03-292352352212261,447,0001,130
2013-03-282382382312331,572,0001,165
2013-03-272352362302363,001,0001,180
2013-03-262322382272315,141,0001,155
2013-03-252192262172243,439,0001,120
2013-03-22220221216216991,0001,080
2013-03-212192222182191,373,0001,095
2013-03-192152192142161,463,0001,080
2013-03-182172172122131,170,0001,065
2013-03-152152172142171,523,0001,085
2013-03-14213213210213934,0001,065
2013-03-132132152102101,156,0001,050
2013-03-122182202122121,456,0001,060
2013-03-112082192062171,849,0001,085
2013-03-082052092042042,212,0001,020
2013-03-072172172072091,147,0001,045
2013-03-06219219213216859,0001,080
2013-03-05218221216217855,0001,085
2013-03-042222232152171,011,0001,085
2013-03-01224224220222656,0001,110
2013-02-28226226222225838,0001,125
2013-02-272272272192201,112,0001,100
2013-02-26228233227230350,0001,150
2013-02-25237237231234360,0001,170
2013-02-22233234225230640,0001,150
2013-02-21239243237238523,0001,190
2013-02-20235241235240511,0001,200
2013-02-19236240232234292,0001,170
2013-02-18227238226236316,0001,180
2013-02-15235235221227549,0001,135
2013-02-14240240236236283,0001,180
2013-02-13243247236240395,0001,200
2013-02-12250253246247463,0001,235
2013-02-08258260247248566,0001,240
2013-02-07256261255258411,0001,290
2013-02-062502672452581,348,0001,290
2013-02-05246248239239626,0001,195
2013-02-04240253240252898,0001,260
2013-02-01233239231236553,0001,180
2013-01-31228233227230536,0001,150
2013-01-30225230223227313,0001,135
2013-01-29221228221223327,0001,115
2013-01-28229230221221272,0001,105
2013-01-25228229225227578,0001,135
2013-01-24226227218226820,0001,130
2013-01-23220223218219355,0001,095
2013-01-22225228220222673,0001,110
2013-01-21220224218224385,0001,120
2013-01-18217220213218716,0001,090
2013-01-17221223209213854,0001,065
2013-01-16226227220221492,0001,105
2013-01-15230230223226285,0001,130
2013-01-11225228219222492,0001,110
2013-01-10225227221224400,0001,120
2013-01-09218224213223477,0001,115
2013-01-08230231220221560,0001,105
2013-01-07237239228230578,0001,150
2013-01-04243245234235841,0001,175

分割・併合履歴 ： [2017-09-27]1株→0.2株