5851 リョービ(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-30514515507515501,0002,575
2015-12-29505510500502630,0002,510
2015-12-28493518493513482,0002,565
2015-12-25501505492493383,0002,465
2015-12-24510520501502519,0002,510
2015-12-224905164875101,610,0002,550
2015-12-215005024864931,022,0002,465
2015-12-185075195035051,272,0002,525
2015-12-175245255065071,169,0002,535
2015-12-16524529516519759,0002,595
2015-12-15517521510511787,0002,555
2015-12-14506520501518646,0002,590
2015-12-11512524511521871,0002,605
2015-12-10508513505512709,0002,560
2015-12-095205235065181,386,0002,590
2015-12-085355455185251,603,0002,625
2015-12-075165345165171,181,0002,585
2015-12-045005164985101,219,0002,550
2015-12-035085164965071,527,0002,535
2015-12-024795044795001,899,0002,500
2015-12-01462476462473959,0002,365
2015-11-304554584494571,150,0002,285
2015-11-27450463447458951,0002,290
2015-11-26437447437445787,0002,225
2015-11-25428433426431438,0002,155
2015-11-24431432425428678,0002,140
2015-11-20430434424428505,0002,140
2015-11-19424430423430495,0002,150
2015-11-18430431418420474,0002,100
2015-11-17423430423430478,0002,150
2015-11-16417424415418569,0002,090
2015-11-13421424418419449,0002,095
2015-11-12426429417427712,0002,135
2015-11-11421425413424884,0002,120
2015-11-10421423415421681,0002,105
2015-11-09421427420426880,0002,130
2015-11-06414421411419629,0002,095
2015-11-05411417410415879,0002,075
2015-11-044134174064151,092,0002,075
2015-11-024214284054082,123,0002,040
2015-10-30450452442449548,0002,245
2015-10-29446447439444895,0002,220
2015-10-28445446436438559,0002,190
2015-10-27457458442444469,0002,220
2015-10-26456459454456333,0002,280
2015-10-23445453443452760,0002,260
2015-10-22433443433435659,0002,175
2015-10-21421438421437650,0002,185
2015-10-20435436419421893,0002,105
2015-10-19440440431434711,0002,170
2015-10-16447447438440714,0002,200
2015-10-15433447431443931,0002,215
2015-10-144454454304311,144,0002,155
2015-10-13446451443445938,0002,225
2015-10-09444452442451830,0002,255
2015-10-084464514384411,013,0002,205
2015-10-074584584404501,471,0002,250
2015-10-06476477464466399,0002,330
2015-10-05466471459465348,0002,325
2015-10-02453460448458232,0002,290
2015-10-01448463445451735,0002,255
2015-09-30439450439446409,0002,230
2015-09-29444444430434569,0002,170
2015-09-28450455447451420,0002,255
2015-09-25453453438452606,0002,260
2015-09-24469472445445902,0002,225
2015-09-18485490472485493,0002,425
2015-09-17485486478485371,0002,425
2015-09-16490492479483268,0002,415
2015-09-15473485472483468,0002,415
2015-09-14485492473473286,0002,365
2015-09-11464496464492833,0002,460
2015-09-10463474460472517,0002,360
2015-09-09465478461478535,0002,390
2015-09-08453457445447454,0002,235
2015-09-07444457439454520,0002,270
2015-09-04467467446456813,0002,280
2015-09-03462474462469551,0002,345
2015-09-02453466451456433,0002,280
2015-09-01476479459461423,0002,305
2015-08-31475484471484355,0002,420
2015-08-28473486461480790,0002,400
2015-08-27472473460460352,0002,300
2015-08-26460469449464401,0002,320
2015-08-25440476435444903,0002,220
2015-08-24488499471471750,0002,355
2015-08-21503512501501485,0002,505
2015-08-20531534515515507,0002,575
2015-08-19541541521531556,0002,655
2015-08-18543545539541310,0002,705
2015-08-17537548537545413,0002,725
2015-08-14539549536541363,0002,705
2015-08-13545546538542487,0002,710
2015-08-12561561541547466,0002,735
2015-08-11574576561565650,0002,825
2015-08-10550569550568782,0002,840
2015-08-07545553544550444,0002,750
2015-08-06553559544554915,0002,770
2015-08-055285545265521,652,0002,760
2015-08-04504520502519594,0002,595
2015-08-03507512501503755,0002,515
2015-07-314675084665071,720,0002,535
2015-07-30458470457463600,0002,315
2015-07-29473473458460680,0002,300
2015-07-28470479464477528,0002,385
2015-07-27475479467471492,0002,355
2015-07-24486488475480404,0002,400
2015-07-23492492483487409,0002,435
2015-07-22492493487491393,0002,455
2015-07-21495495483495469,0002,475
2015-07-17495495486487496,0002,435
2015-07-16494500491494735,0002,470
2015-07-15491497485488510,0002,440
2015-07-144694984684951,204,0002,475
2015-07-13465468460462302,0002,310
2015-07-10468469457462567,0002,310
2015-07-09450466439466867,0002,330
2015-07-084904914644641,016,0002,320
2015-07-075225224864902,628,0002,450
2015-07-06468471460462486,0002,310
2015-07-03480481471472232,0002,360
2015-07-02475481474475245,0002,375
2015-07-01476478470472379,0002,360
2015-06-30468479467478667,0002,390
2015-06-29468478467468803,0002,340
2015-06-26485486480484827,0002,420
2015-06-25483483476477700,0002,385
2015-06-24485494478483689,0002,415
2015-06-23473483473481314,0002,405
2015-06-22473476467472495,0002,360
2015-06-19473484471476670,0002,380
2015-06-18471480467472829,0002,360
2015-06-174684744664711,365,0002,355
2015-06-16494495482484640,0002,420
2015-06-15496499488494765,0002,470
2015-06-12507508495500647,0002,500
2015-06-11496506496504518,0002,520
2015-06-10497509495496668,0002,480
2015-06-09496510496497822,0002,485
2015-06-08507511502506264,0002,530
2015-06-05509512497507819,0002,535
2015-06-04518523512514653,0002,570
2015-06-03508516504515708,0002,575
2015-06-02502512499510945,0002,550
2015-06-014995074914941,034,0002,470
2015-05-294864994864981,122,0002,490
2015-05-28483493481486970,0002,430
2015-05-27470483470475673,0002,375
2015-05-26477477470474227,0002,370
2015-05-25479479472474215,0002,370
2015-05-22479479469474401,0002,370
2015-05-214684834674791,022,0002,395
2015-05-20470474464467613,0002,335
2015-05-19465472464470619,0002,350
2015-05-18464478464468902,0002,340
2015-05-15461469458469935,0002,345
2015-05-144504704484632,738,0002,315
2015-05-134004484004432,896,0002,215
2015-05-12400403395397597,0001,985
2015-05-11404409401404438,0002,020
2015-05-08400401396397290,0001,985
2015-05-07394401394397315,0001,985
2015-05-01388395388394327,0001,970
2015-04-30393398393394429,0001,970
2015-04-28396403394401425,0002,005
2015-04-27394397391395252,0001,975
2015-04-24403403393396825,0001,980
2015-04-23403408402406291,0002,030
2015-04-22402409401407320,0002,035
2015-04-21399402398402493,0002,010
2015-04-20406406398401370,0002,005
2015-04-17407415402406890,0002,030
2015-04-16404408401406877,0002,030
2015-04-153884063874061,892,0002,030
2015-04-143783933773871,950,0001,935
2015-04-13372372366370364,0001,850
2015-04-10371371365368332,0001,840
2015-04-09371372364367309,0001,835
2015-04-08370372367369346,0001,845
2015-04-07362370361369733,0001,845
2015-04-06369369360362552,0001,810
2015-04-03369376368376718,0001,880
2015-04-02363371361371769,0001,855
2015-04-01353364352363815,0001,815
2015-03-31355358353353314,0001,765
2015-03-30361361350352530,0001,760
2015-03-27371375363364710,0001,820
2015-03-26370378367377732,0001,885
2015-03-25377377371375718,0001,875
2015-03-243653783643771,242,0001,885
2015-03-23361365360365501,0001,825
2015-03-20356360352359668,0001,795
2015-03-19355359348356600,0001,780
2015-03-18350354348354577,0001,770
2015-03-17354355351353667,0001,765
2015-03-16357357350352568,0001,760
2015-03-133543623523581,135,0001,790
2015-03-12353353349350331,0001,750
2015-03-11348353347350469,0001,750
2015-03-10350353348350504,0001,750
2015-03-09343351343349473,0001,745
2015-03-06347349345345262,0001,725
2015-03-05345352345347285,0001,735
2015-03-04344351343349461,0001,745
2015-03-03356357346348425,0001,740
2015-03-02352357351355834,0001,775
2015-02-27346353346351917,0001,755
2015-02-26343348341346607,0001,730
2015-02-25343344340343532,0001,715
2015-02-24341345338341809,0001,705
2015-02-23348348336337773,0001,685
2015-02-20336343335342936,0001,710
2015-02-19330334329332662,0001,660
2015-02-18323329323328598,0001,640
2015-02-17319323317323245,0001,615
2015-02-16317322317320311,0001,600
2015-02-13320320314317348,0001,585
2015-02-12315319315316349,0001,580
2015-02-10315316313314256,0001,570
2015-02-09312317312316183,0001,580
2015-02-06310314310312332,0001,560
2015-02-05308311304309489,0001,545
2015-02-04313316309309570,0001,545
2015-02-03316317308311768,0001,555
2015-02-02313317307316618,0001,580
2015-01-30312319311319654,0001,595
2015-01-29311313308309402,0001,545
2015-01-28307316306313567,0001,565
2015-01-27306312306312490,0001,560
2015-01-26302307301306239,0001,530
2015-01-23303306302305474,0001,525
2015-01-22298302297301366,0001,505
2015-01-21306306297298718,0001,490
2015-01-20303309302307541,0001,535
2015-01-19301304300300185,0001,500
2015-01-16303303296298557,0001,490
2015-01-15303306301306437,0001,530
2015-01-14309310304306297,0001,530
2015-01-13314314308312562,0001,560
2015-01-09323323313316465,0001,580
2015-01-08316320313319466,0001,595
2015-01-07311315309311299,0001,555
2015-01-06318318310310506,0001,550
2015-01-05325327321326227,0001,630

分割・併合履歴 : [2017-09-27]1株→0.2株