5851 リョービ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 329 | 331 | 327 | 327 | 525,000 | 1,635 |
| 2014-12-29 | 327 | 331 | 326 | 331 | 545,000 | 1,655 |
| 2014-12-26 | 324 | 327 | 323 | 327 | 230,000 | 1,635 |
| 2014-12-25 | 325 | 326 | 320 | 323 | 316,000 | 1,615 |
| 2014-12-24 | 321 | 328 | 321 | 327 | 1,203,000 | 1,635 |
| 2014-12-22 | 316 | 319 | 316 | 319 | 534,000 | 1,595 |
| 2014-12-19 | 316 | 318 | 315 | 318 | 833,000 | 1,590 |
| 2014-12-18 | 311 | 314 | 309 | 312 | 822,000 | 1,560 |
| 2014-12-17 | 292 | 306 | 291 | 305 | 912,000 | 1,525 |
| 2014-12-16 | 298 | 299 | 291 | 292 | 598,000 | 1,460 |
| 2014-12-15 | 303 | 307 | 299 | 300 | 753,000 | 1,500 |
| 2014-12-12 | 302 | 312 | 302 | 304 | 1,004,000 | 1,520 |
| 2014-12-11 | 302 | 312 | 293 | 307 | 1,766,000 | 1,535 |
| 2014-12-10 | 310 | 313 | 303 | 309 | 1,045,000 | 1,545 |
| 2014-12-09 | 317 | 317 | 311 | 312 | 717,000 | 1,560 |
| 2014-12-08 | 318 | 318 | 313 | 315 | 710,000 | 1,575 |
| 2014-12-05 | 315 | 316 | 312 | 314 | 608,000 | 1,570 |
| 2014-12-04 | 316 | 317 | 313 | 315 | 584,000 | 1,575 |
| 2014-12-03 | 318 | 318 | 314 | 315 | 698,000 | 1,575 |
| 2014-12-02 | 317 | 322 | 315 | 317 | 631,000 | 1,585 |
| 2014-12-01 | 317 | 320 | 316 | 319 | 544,000 | 1,595 |
| 2014-11-28 | 312 | 316 | 312 | 313 | 349,000 | 1,565 |
| 2014-11-27 | 313 | 322 | 311 | 312 | 551,000 | 1,560 |
| 2014-11-26 | 308 | 313 | 306 | 311 | 462,000 | 1,555 |
| 2014-11-25 | 308 | 311 | 307 | 308 | 312,000 | 1,540 |
| 2014-11-21 | 303 | 307 | 302 | 307 | 202,000 | 1,535 |
| 2014-11-20 | 306 | 307 | 303 | 303 | 389,000 | 1,515 |
| 2014-11-19 | 307 | 311 | 306 | 306 | 271,000 | 1,530 |
| 2014-11-18 | 308 | 310 | 305 | 308 | 334,000 | 1,540 |
| 2014-11-17 | 313 | 313 | 305 | 305 | 354,000 | 1,525 |
| 2014-11-14 | 314 | 316 | 310 | 313 | 405,000 | 1,565 |
| 2014-11-13 | 310 | 313 | 306 | 311 | 254,000 | 1,555 |
| 2014-11-12 | 313 | 318 | 308 | 310 | 433,000 | 1,550 |
| 2014-11-11 | 313 | 315 | 311 | 313 | 185,000 | 1,565 |
| 2014-11-10 | 309 | 315 | 308 | 313 | 315,000 | 1,565 |
| 2014-11-07 | 312 | 313 | 308 | 311 | 325,000 | 1,555 |
| 2014-11-06 | 313 | 315 | 307 | 309 | 398,000 | 1,545 |
| 2014-11-05 | 309 | 315 | 308 | 312 | 550,000 | 1,560 |
| 2014-11-04 | 308 | 315 | 303 | 312 | 905,000 | 1,560 |
| 2014-10-31 | 297 | 303 | 290 | 299 | 1,092,000 | 1,495 |
| 2014-10-30 | 300 | 305 | 292 | 298 | 1,043,000 | 1,490 |
| 2014-10-29 | 295 | 302 | 295 | 302 | 338,000 | 1,510 |
| 2014-10-28 | 297 | 298 | 291 | 293 | 221,000 | 1,465 |
| 2014-10-27 | 296 | 300 | 294 | 297 | 295,000 | 1,485 |
| 2014-10-24 | 295 | 296 | 291 | 293 | 230,000 | 1,465 |
| 2014-10-23 | 292 | 294 | 290 | 292 | 264,000 | 1,460 |
| 2014-10-22 | 286 | 294 | 286 | 293 | 419,000 | 1,465 |
| 2014-10-21 | 291 | 291 | 281 | 282 | 421,000 | 1,410 |
| 2014-10-20 | 288 | 290 | 285 | 290 | 285,000 | 1,450 |
| 2014-10-17 | 281 | 282 | 278 | 278 | 536,000 | 1,390 |
| 2014-10-16 | 287 | 287 | 281 | 281 | 605,000 | 1,405 |
| 2014-10-15 | 295 | 295 | 289 | 292 | 460,000 | 1,460 |
| 2014-10-14 | 291 | 295 | 288 | 291 | 539,000 | 1,455 |
| 2014-10-10 | 301 | 306 | 296 | 298 | 698,000 | 1,490 |
| 2014-10-09 | 312 | 313 | 306 | 309 | 557,000 | 1,545 |
| 2014-10-08 | 310 | 315 | 308 | 310 | 692,000 | 1,550 |
| 2014-10-07 | 318 | 321 | 316 | 317 | 435,000 | 1,585 |
| 2014-10-06 | 317 | 320 | 315 | 318 | 385,000 | 1,590 |
| 2014-10-03 | 311 | 315 | 310 | 314 | 501,000 | 1,570 |
| 2014-10-02 | 316 | 317 | 313 | 314 | 567,000 | 1,570 |
| 2014-10-01 | 324 | 326 | 319 | 321 | 401,000 | 1,605 |
| 2014-09-30 | 328 | 328 | 319 | 320 | 508,000 | 1,600 |
| 2014-09-29 | 330 | 331 | 327 | 328 | 292,000 | 1,640 |
| 2014-09-26 | 324 | 332 | 324 | 330 | 199,000 | 1,650 |
| 2014-09-25 | 331 | 334 | 331 | 334 | 320,000 | 1,670 |
| 2014-09-24 | 332 | 333 | 325 | 329 | 589,000 | 1,645 |
| 2014-09-22 | 337 | 337 | 331 | 332 | 269,000 | 1,660 |
| 2014-09-19 | 332 | 337 | 331 | 335 | 860,000 | 1,675 |
| 2014-09-18 | 327 | 331 | 327 | 331 | 255,000 | 1,655 |
| 2014-09-17 | 333 | 334 | 325 | 326 | 480,000 | 1,630 |
| 2014-09-16 | 327 | 333 | 327 | 332 | 520,000 | 1,660 |
| 2014-09-12 | 326 | 329 | 324 | 325 | 731,000 | 1,625 |
| 2014-09-11 | 321 | 325 | 320 | 323 | 397,000 | 1,615 |
| 2014-09-10 | 318 | 320 | 317 | 319 | 266,000 | 1,595 |
| 2014-09-09 | 319 | 321 | 317 | 320 | 441,000 | 1,600 |
| 2014-09-08 | 316 | 318 | 314 | 317 | 437,000 | 1,585 |
| 2014-09-05 | 317 | 319 | 312 | 313 | 533,000 | 1,565 |
| 2014-09-04 | 320 | 320 | 316 | 316 | 435,000 | 1,580 |
| 2014-09-03 | 323 | 326 | 318 | 319 | 775,000 | 1,595 |
| 2014-09-02 | 320 | 325 | 318 | 322 | 855,000 | 1,610 |
| 2014-09-01 | 310 | 318 | 307 | 316 | 822,000 | 1,580 |
| 2014-08-29 | 309 | 312 | 309 | 310 | 391,000 | 1,550 |
| 2014-08-28 | 311 | 311 | 308 | 310 | 525,000 | 1,550 |
| 2014-08-27 | 310 | 311 | 308 | 309 | 452,000 | 1,545 |
| 2014-08-26 | 311 | 313 | 308 | 308 | 604,000 | 1,540 |
| 2014-08-25 | 310 | 311 | 307 | 309 | 585,000 | 1,545 |
| 2014-08-22 | 312 | 313 | 308 | 310 | 551,000 | 1,550 |
| 2014-08-21 | 309 | 310 | 307 | 310 | 570,000 | 1,550 |
| 2014-08-20 | 310 | 312 | 305 | 306 | 553,000 | 1,530 |
| 2014-08-19 | 310 | 313 | 307 | 308 | 560,000 | 1,540 |
| 2014-08-18 | 303 | 307 | 303 | 306 | 799,000 | 1,530 |
| 2014-08-15 | 299 | 301 | 298 | 300 | 586,000 | 1,500 |
| 2014-08-14 | 300 | 301 | 296 | 299 | 749,000 | 1,495 |
| 2014-08-13 | 303 | 303 | 296 | 299 | 1,062,000 | 1,495 |
| 2014-08-12 | 304 | 308 | 304 | 305 | 321,000 | 1,525 |
| 2014-08-11 | 306 | 309 | 305 | 307 | 579,000 | 1,535 |
| 2014-08-08 | 309 | 310 | 301 | 305 | 424,000 | 1,525 |
| 2014-08-07 | 309 | 311 | 305 | 311 | 315,000 | 1,555 |
| 2014-08-06 | 311 | 313 | 309 | 311 | 405,000 | 1,555 |
| 2014-08-05 | 323 | 324 | 313 | 313 | 614,000 | 1,565 |
| 2014-08-04 | 326 | 327 | 322 | 322 | 387,000 | 1,610 |
| 2014-08-01 | 335 | 336 | 324 | 326 | 1,226,000 | 1,630 |
| 2014-07-31 | 334 | 339 | 330 | 339 | 580,000 | 1,695 |
| 2014-07-30 | 324 | 333 | 323 | 333 | 509,000 | 1,665 |
| 2014-07-29 | 322 | 326 | 322 | 323 | 451,000 | 1,615 |
| 2014-07-28 | 325 | 328 | 322 | 324 | 327,000 | 1,620 |
| 2014-07-25 | 325 | 329 | 325 | 327 | 182,000 | 1,635 |
| 2014-07-24 | 331 | 331 | 326 | 328 | 250,000 | 1,640 |
| 2014-07-23 | 333 | 334 | 330 | 331 | 142,000 | 1,655 |
| 2014-07-22 | 328 | 333 | 328 | 333 | 159,000 | 1,665 |
| 2014-07-18 | 330 | 330 | 325 | 328 | 185,000 | 1,640 |
| 2014-07-17 | 333 | 337 | 331 | 333 | 120,000 | 1,665 |
| 2014-07-16 | 336 | 338 | 332 | 333 | 153,000 | 1,665 |
| 2014-07-15 | 333 | 338 | 332 | 337 | 246,000 | 1,685 |
| 2014-07-14 | 329 | 335 | 327 | 334 | 174,000 | 1,670 |
| 2014-07-11 | 330 | 330 | 325 | 327 | 454,000 | 1,635 |
| 2014-07-10 | 343 | 343 | 335 | 336 | 365,000 | 1,680 |
| 2014-07-09 | 341 | 344 | 338 | 341 | 414,000 | 1,705 |
| 2014-07-08 | 349 | 349 | 343 | 345 | 237,000 | 1,725 |
| 2014-07-07 | 346 | 350 | 346 | 349 | 314,000 | 1,745 |
| 2014-07-04 | 351 | 352 | 341 | 345 | 623,000 | 1,725 |
| 2014-07-03 | 348 | 352 | 348 | 351 | 325,000 | 1,755 |
| 2014-07-02 | 350 | 350 | 346 | 348 | 288,000 | 1,740 |
| 2014-07-01 | 340 | 347 | 339 | 345 | 276,000 | 1,725 |
| 2014-06-30 | 342 | 343 | 338 | 342 | 205,000 | 1,710 |
| 2014-06-27 | 340 | 342 | 336 | 342 | 323,000 | 1,710 |
| 2014-06-26 | 346 | 347 | 340 | 340 | 523,000 | 1,700 |
| 2014-06-25 | 349 | 354 | 346 | 347 | 583,000 | 1,735 |
| 2014-06-24 | 347 | 354 | 344 | 351 | 740,000 | 1,755 |
| 2014-06-23 | 355 | 357 | 349 | 351 | 362,000 | 1,755 |
| 2014-06-20 | 352 | 355 | 344 | 352 | 1,000,000 | 1,760 |
| 2014-06-19 | 355 | 360 | 351 | 355 | 1,061,000 | 1,775 |
| 2014-06-18 | 352 | 353 | 345 | 352 | 1,030,000 | 1,760 |
| 2014-06-17 | 338 | 347 | 335 | 347 | 1,099,000 | 1,735 |
| 2014-06-16 | 326 | 332 | 326 | 332 | 482,000 | 1,660 |
| 2014-06-13 | 324 | 327 | 323 | 325 | 535,000 | 1,625 |
| 2014-06-12 | 322 | 329 | 321 | 327 | 577,000 | 1,635 |
| 2014-06-11 | 322 | 326 | 321 | 323 | 409,000 | 1,615 |
| 2014-06-10 | 327 | 328 | 323 | 324 | 365,000 | 1,620 |
| 2014-06-09 | 327 | 329 | 324 | 329 | 320,000 | 1,645 |
| 2014-06-06 | 326 | 327 | 323 | 325 | 350,000 | 1,625 |
| 2014-06-05 | 326 | 328 | 322 | 327 | 352,000 | 1,635 |
| 2014-06-04 | 336 | 336 | 323 | 325 | 863,000 | 1,625 |
| 2014-06-03 | 331 | 340 | 330 | 339 | 1,031,000 | 1,695 |
| 2014-06-02 | 313 | 329 | 313 | 326 | 1,088,000 | 1,630 |
| 2014-05-30 | 307 | 311 | 303 | 310 | 999,000 | 1,550 |
| 2014-05-29 | 299 | 308 | 296 | 307 | 625,000 | 1,535 |
| 2014-05-28 | 306 | 306 | 298 | 299 | 379,000 | 1,495 |
| 2014-05-27 | 309 | 309 | 303 | 303 | 343,000 | 1,515 |
| 2014-05-26 | 298 | 310 | 298 | 309 | 446,000 | 1,545 |
| 2014-05-23 | 290 | 295 | 289 | 293 | 682,000 | 1,465 |
| 2014-05-22 | 293 | 293 | 286 | 288 | 664,000 | 1,440 |
| 2014-05-21 | 287 | 290 | 281 | 288 | 540,000 | 1,440 |
| 2014-05-20 | 298 | 299 | 287 | 288 | 1,200,000 | 1,440 |
| 2014-05-19 | 315 | 315 | 300 | 300 | 424,000 | 1,500 |
| 2014-05-16 | 321 | 322 | 308 | 317 | 1,174,000 | 1,585 |
| 2014-05-15 | 321 | 326 | 315 | 325 | 1,040,000 | 1,625 |
| 2014-05-14 | 303 | 325 | 301 | 324 | 1,270,000 | 1,620 |
| 2014-05-13 | 295 | 304 | 289 | 300 | 774,000 | 1,500 |
| 2014-05-12 | 292 | 296 | 290 | 290 | 275,000 | 1,450 |
| 2014-05-09 | 292 | 296 | 291 | 293 | 218,000 | 1,465 |
| 2014-05-08 | 292 | 296 | 291 | 293 | 241,000 | 1,465 |
| 2014-05-07 | 296 | 296 | 290 | 291 | 496,000 | 1,455 |
| 2014-05-02 | 307 | 310 | 299 | 301 | 677,000 | 1,505 |
| 2014-05-01 | 306 | 310 | 300 | 307 | 437,000 | 1,535 |
| 2014-04-30 | 319 | 319 | 301 | 302 | 523,000 | 1,510 |
| 2014-04-28 | 318 | 320 | 313 | 315 | 427,000 | 1,575 |
| 2014-04-25 | 321 | 329 | 319 | 324 | 534,000 | 1,620 |
| 2014-04-24 | 319 | 323 | 318 | 323 | 662,000 | 1,615 |
| 2014-04-23 | 313 | 319 | 312 | 319 | 272,000 | 1,595 |
| 2014-04-22 | 318 | 319 | 313 | 313 | 380,000 | 1,565 |
| 2014-04-21 | 317 | 319 | 314 | 314 | 307,000 | 1,570 |
| 2014-04-18 | 314 | 317 | 313 | 317 | 316,000 | 1,585 |
| 2014-04-17 | 310 | 318 | 309 | 316 | 985,000 | 1,580 |
| 2014-04-16 | 294 | 306 | 291 | 306 | 504,000 | 1,530 |
| 2014-04-15 | 290 | 293 | 288 | 288 | 382,000 | 1,440 |
| 2014-04-14 | 284 | 292 | 284 | 289 | 367,000 | 1,445 |
| 2014-04-11 | 284 | 290 | 281 | 287 | 434,000 | 1,435 |
| 2014-04-10 | 295 | 298 | 289 | 289 | 666,000 | 1,445 |
| 2014-04-09 | 301 | 303 | 288 | 288 | 1,238,000 | 1,440 |
| 2014-04-08 | 313 | 313 | 305 | 305 | 558,000 | 1,525 |
| 2014-04-07 | 316 | 318 | 313 | 315 | 474,000 | 1,575 |
| 2014-04-04 | 326 | 327 | 321 | 322 | 623,000 | 1,610 |
| 2014-04-03 | 332 | 333 | 325 | 326 | 604,000 | 1,630 |
| 2014-04-02 | 319 | 331 | 316 | 328 | 607,000 | 1,640 |
| 2014-04-01 | 319 | 322 | 312 | 317 | 396,000 | 1,585 |
| 2014-03-31 | 319 | 320 | 311 | 315 | 488,000 | 1,575 |
| 2014-03-28 | 308 | 317 | 305 | 317 | 369,000 | 1,585 |
| 2014-03-27 | 308 | 312 | 304 | 308 | 602,000 | 1,540 |
| 2014-03-26 | 317 | 321 | 315 | 319 | 390,000 | 1,595 |
| 2014-03-25 | 318 | 328 | 314 | 316 | 908,000 | 1,580 |
| 2014-03-24 | 310 | 324 | 310 | 318 | 959,000 | 1,590 |
| 2014-03-20 | 317 | 318 | 304 | 306 | 793,000 | 1,530 |
| 2014-03-19 | 322 | 326 | 314 | 317 | 877,000 | 1,585 |
| 2014-03-18 | 316 | 324 | 316 | 323 | 557,000 | 1,615 |
| 2014-03-17 | 314 | 319 | 309 | 312 | 485,000 | 1,560 |
| 2014-03-14 | 320 | 324 | 316 | 316 | 969,000 | 1,580 |
| 2014-03-13 | 332 | 335 | 330 | 333 | 784,000 | 1,665 |
| 2014-03-12 | 341 | 342 | 333 | 335 | 821,000 | 1,675 |
| 2014-03-11 | 344 | 347 | 343 | 345 | 608,000 | 1,725 |
| 2014-03-10 | 343 | 347 | 339 | 342 | 1,008,000 | 1,710 |
| 2014-03-07 | 352 | 354 | 338 | 344 | 1,261,000 | 1,720 |
| 2014-03-06 | 347 | 351 | 346 | 348 | 452,000 | 1,740 |
| 2014-03-05 | 354 | 356 | 345 | 346 | 469,000 | 1,730 |
| 2014-03-04 | 343 | 351 | 340 | 349 | 485,000 | 1,745 |
| 2014-03-03 | 348 | 348 | 342 | 343 | 624,000 | 1,715 |
| 2014-02-28 | 359 | 361 | 348 | 357 | 907,000 | 1,785 |
| 2014-02-27 | 359 | 362 | 355 | 358 | 524,000 | 1,790 |
| 2014-02-26 | 359 | 362 | 356 | 359 | 362,000 | 1,795 |
| 2014-02-25 | 365 | 367 | 357 | 362 | 817,000 | 1,810 |
| 2014-02-24 | 357 | 367 | 352 | 358 | 815,000 | 1,790 |
| 2014-02-21 | 354 | 358 | 352 | 357 | 649,000 | 1,785 |
| 2014-02-20 | 362 | 365 | 352 | 352 | 526,000 | 1,760 |
| 2014-02-19 | 363 | 368 | 357 | 362 | 431,000 | 1,810 |
| 2014-02-18 | 358 | 367 | 356 | 364 | 560,000 | 1,820 |
| 2014-02-17 | 353 | 362 | 347 | 358 | 647,000 | 1,790 |
| 2014-02-14 | 362 | 367 | 347 | 354 | 887,000 | 1,770 |
| 2014-02-13 | 373 | 375 | 362 | 363 | 423,000 | 1,815 |
| 2014-02-12 | 378 | 379 | 370 | 373 | 611,000 | 1,865 |
| 2014-02-10 | 385 | 385 | 370 | 373 | 603,000 | 1,865 |
| 2014-02-07 | 373 | 377 | 371 | 373 | 433,000 | 1,865 |
| 2014-02-06 | 367 | 372 | 361 | 362 | 759,000 | 1,810 |
| 2014-02-05 | 379 | 381 | 358 | 362 | 1,198,000 | 1,810 |
| 2014-02-04 | 386 | 388 | 363 | 363 | 1,468,000 | 1,815 |
| 2014-02-03 | 414 | 414 | 389 | 397 | 1,658,000 | 1,985 |
| 2014-01-31 | 431 | 432 | 415 | 421 | 1,650,000 | 2,105 |
| 2014-01-30 | 435 | 443 | 419 | 422 | 1,560,000 | 2,110 |
| 2014-01-29 | 441 | 449 | 440 | 449 | 723,000 | 2,245 |
| 2014-01-28 | 422 | 439 | 422 | 436 | 639,000 | 2,180 |
| 2014-01-27 | 415 | 427 | 415 | 420 | 623,000 | 2,100 |
| 2014-01-24 | 425 | 436 | 424 | 431 | 582,000 | 2,155 |
| 2014-01-23 | 443 | 445 | 436 | 436 | 455,000 | 2,180 |
| 2014-01-22 | 448 | 451 | 439 | 446 | 552,000 | 2,230 |
| 2014-01-21 | 446 | 454 | 444 | 452 | 803,000 | 2,260 |
| 2014-01-20 | 448 | 449 | 442 | 444 | 445,000 | 2,220 |
| 2014-01-17 | 437 | 446 | 433 | 444 | 530,000 | 2,220 |
| 2014-01-16 | 437 | 441 | 430 | 435 | 526,000 | 2,175 |
| 2014-01-15 | 429 | 440 | 426 | 440 | 454,000 | 2,200 |
| 2014-01-14 | 426 | 427 | 421 | 421 | 468,000 | 2,105 |
| 2014-01-10 | 428 | 435 | 426 | 434 | 455,000 | 2,170 |
| 2014-01-09 | 432 | 432 | 426 | 428 | 306,000 | 2,140 |
| 2014-01-08 | 423 | 431 | 422 | 431 | 506,000 | 2,155 |
| 2014-01-07 | 417 | 422 | 415 | 417 | 317,000 | 2,085 |
| 2014-01-06 | 423 | 423 | 414 | 420 | 348,000 | 2,100 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
