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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 514 | 515 | 507 | 515 | 501,000 | 2,575 |
| 2015-12-29 | 505 | 510 | 500 | 502 | 630,000 | 2,510 |
| 2015-12-28 | 493 | 518 | 493 | 513 | 482,000 | 2,565 |
| 2015-12-25 | 501 | 505 | 492 | 493 | 383,000 | 2,465 |
| 2015-12-24 | 510 | 520 | 501 | 502 | 519,000 | 2,510 |
| 2015-12-22 | 490 | 516 | 487 | 510 | 1,610,000 | 2,550 |
| 2015-12-21 | 500 | 502 | 486 | 493 | 1,022,000 | 2,465 |
| 2015-12-18 | 507 | 519 | 503 | 505 | 1,272,000 | 2,525 |
| 2015-12-17 | 524 | 525 | 506 | 507 | 1,169,000 | 2,535 |
| 2015-12-16 | 524 | 529 | 516 | 519 | 759,000 | 2,595 |
| 2015-12-15 | 517 | 521 | 510 | 511 | 787,000 | 2,555 |
| 2015-12-14 | 506 | 520 | 501 | 518 | 646,000 | 2,590 |
| 2015-12-11 | 512 | 524 | 511 | 521 | 871,000 | 2,605 |
| 2015-12-10 | 508 | 513 | 505 | 512 | 709,000 | 2,560 |
| 2015-12-09 | 520 | 523 | 506 | 518 | 1,386,000 | 2,590 |
| 2015-12-08 | 535 | 545 | 518 | 525 | 1,603,000 | 2,625 |
| 2015-12-07 | 516 | 534 | 516 | 517 | 1,181,000 | 2,585 |
| 2015-12-04 | 500 | 516 | 498 | 510 | 1,219,000 | 2,550 |
| 2015-12-03 | 508 | 516 | 496 | 507 | 1,527,000 | 2,535 |
| 2015-12-02 | 479 | 504 | 479 | 500 | 1,899,000 | 2,500 |
| 2015-12-01 | 462 | 476 | 462 | 473 | 959,000 | 2,365 |
| 2015-11-30 | 455 | 458 | 449 | 457 | 1,150,000 | 2,285 |
| 2015-11-27 | 450 | 463 | 447 | 458 | 951,000 | 2,290 |
| 2015-11-26 | 437 | 447 | 437 | 445 | 787,000 | 2,225 |
| 2015-11-25 | 428 | 433 | 426 | 431 | 438,000 | 2,155 |
| 2015-11-24 | 431 | 432 | 425 | 428 | 678,000 | 2,140 |
| 2015-11-20 | 430 | 434 | 424 | 428 | 505,000 | 2,140 |
| 2015-11-19 | 424 | 430 | 423 | 430 | 495,000 | 2,150 |
| 2015-11-18 | 430 | 431 | 418 | 420 | 474,000 | 2,100 |
| 2015-11-17 | 423 | 430 | 423 | 430 | 478,000 | 2,150 |
| 2015-11-16 | 417 | 424 | 415 | 418 | 569,000 | 2,090 |
| 2015-11-13 | 421 | 424 | 418 | 419 | 449,000 | 2,095 |
| 2015-11-12 | 426 | 429 | 417 | 427 | 712,000 | 2,135 |
| 2015-11-11 | 421 | 425 | 413 | 424 | 884,000 | 2,120 |
| 2015-11-10 | 421 | 423 | 415 | 421 | 681,000 | 2,105 |
| 2015-11-09 | 421 | 427 | 420 | 426 | 880,000 | 2,130 |
| 2015-11-06 | 414 | 421 | 411 | 419 | 629,000 | 2,095 |
| 2015-11-05 | 411 | 417 | 410 | 415 | 879,000 | 2,075 |
| 2015-11-04 | 413 | 417 | 406 | 415 | 1,092,000 | 2,075 |
| 2015-11-02 | 421 | 428 | 405 | 408 | 2,123,000 | 2,040 |
| 2015-10-30 | 450 | 452 | 442 | 449 | 548,000 | 2,245 |
| 2015-10-29 | 446 | 447 | 439 | 444 | 895,000 | 2,220 |
| 2015-10-28 | 445 | 446 | 436 | 438 | 559,000 | 2,190 |
| 2015-10-27 | 457 | 458 | 442 | 444 | 469,000 | 2,220 |
| 2015-10-26 | 456 | 459 | 454 | 456 | 333,000 | 2,280 |
| 2015-10-23 | 445 | 453 | 443 | 452 | 760,000 | 2,260 |
| 2015-10-22 | 433 | 443 | 433 | 435 | 659,000 | 2,175 |
| 2015-10-21 | 421 | 438 | 421 | 437 | 650,000 | 2,185 |
| 2015-10-20 | 435 | 436 | 419 | 421 | 893,000 | 2,105 |
| 2015-10-19 | 440 | 440 | 431 | 434 | 711,000 | 2,170 |
| 2015-10-16 | 447 | 447 | 438 | 440 | 714,000 | 2,200 |
| 2015-10-15 | 433 | 447 | 431 | 443 | 931,000 | 2,215 |
| 2015-10-14 | 445 | 445 | 430 | 431 | 1,144,000 | 2,155 |
| 2015-10-13 | 446 | 451 | 443 | 445 | 938,000 | 2,225 |
| 2015-10-09 | 444 | 452 | 442 | 451 | 830,000 | 2,255 |
| 2015-10-08 | 446 | 451 | 438 | 441 | 1,013,000 | 2,205 |
| 2015-10-07 | 458 | 458 | 440 | 450 | 1,471,000 | 2,250 |
| 2015-10-06 | 476 | 477 | 464 | 466 | 399,000 | 2,330 |
| 2015-10-05 | 466 | 471 | 459 | 465 | 348,000 | 2,325 |
| 2015-10-02 | 453 | 460 | 448 | 458 | 232,000 | 2,290 |
| 2015-10-01 | 448 | 463 | 445 | 451 | 735,000 | 2,255 |
| 2015-09-30 | 439 | 450 | 439 | 446 | 409,000 | 2,230 |
| 2015-09-29 | 444 | 444 | 430 | 434 | 569,000 | 2,170 |
| 2015-09-28 | 450 | 455 | 447 | 451 | 420,000 | 2,255 |
| 2015-09-25 | 453 | 453 | 438 | 452 | 606,000 | 2,260 |
| 2015-09-24 | 469 | 472 | 445 | 445 | 902,000 | 2,225 |
| 2015-09-18 | 485 | 490 | 472 | 485 | 493,000 | 2,425 |
| 2015-09-17 | 485 | 486 | 478 | 485 | 371,000 | 2,425 |
| 2015-09-16 | 490 | 492 | 479 | 483 | 268,000 | 2,415 |
| 2015-09-15 | 473 | 485 | 472 | 483 | 468,000 | 2,415 |
| 2015-09-14 | 485 | 492 | 473 | 473 | 286,000 | 2,365 |
| 2015-09-11 | 464 | 496 | 464 | 492 | 833,000 | 2,460 |
| 2015-09-10 | 463 | 474 | 460 | 472 | 517,000 | 2,360 |
| 2015-09-09 | 465 | 478 | 461 | 478 | 535,000 | 2,390 |
| 2015-09-08 | 453 | 457 | 445 | 447 | 454,000 | 2,235 |
| 2015-09-07 | 444 | 457 | 439 | 454 | 520,000 | 2,270 |
| 2015-09-04 | 467 | 467 | 446 | 456 | 813,000 | 2,280 |
| 2015-09-03 | 462 | 474 | 462 | 469 | 551,000 | 2,345 |
| 2015-09-02 | 453 | 466 | 451 | 456 | 433,000 | 2,280 |
| 2015-09-01 | 476 | 479 | 459 | 461 | 423,000 | 2,305 |
| 2015-08-31 | 475 | 484 | 471 | 484 | 355,000 | 2,420 |
| 2015-08-28 | 473 | 486 | 461 | 480 | 790,000 | 2,400 |
| 2015-08-27 | 472 | 473 | 460 | 460 | 352,000 | 2,300 |
| 2015-08-26 | 460 | 469 | 449 | 464 | 401,000 | 2,320 |
| 2015-08-25 | 440 | 476 | 435 | 444 | 903,000 | 2,220 |
| 2015-08-24 | 488 | 499 | 471 | 471 | 750,000 | 2,355 |
| 2015-08-21 | 503 | 512 | 501 | 501 | 485,000 | 2,505 |
| 2015-08-20 | 531 | 534 | 515 | 515 | 507,000 | 2,575 |
| 2015-08-19 | 541 | 541 | 521 | 531 | 556,000 | 2,655 |
| 2015-08-18 | 543 | 545 | 539 | 541 | 310,000 | 2,705 |
| 2015-08-17 | 537 | 548 | 537 | 545 | 413,000 | 2,725 |
| 2015-08-14 | 539 | 549 | 536 | 541 | 363,000 | 2,705 |
| 2015-08-13 | 545 | 546 | 538 | 542 | 487,000 | 2,710 |
| 2015-08-12 | 561 | 561 | 541 | 547 | 466,000 | 2,735 |
| 2015-08-11 | 574 | 576 | 561 | 565 | 650,000 | 2,825 |
| 2015-08-10 | 550 | 569 | 550 | 568 | 782,000 | 2,840 |
| 2015-08-07 | 545 | 553 | 544 | 550 | 444,000 | 2,750 |
| 2015-08-06 | 553 | 559 | 544 | 554 | 915,000 | 2,770 |
| 2015-08-05 | 528 | 554 | 526 | 552 | 1,652,000 | 2,760 |
| 2015-08-04 | 504 | 520 | 502 | 519 | 594,000 | 2,595 |
| 2015-08-03 | 507 | 512 | 501 | 503 | 755,000 | 2,515 |
| 2015-07-31 | 467 | 508 | 466 | 507 | 1,720,000 | 2,535 |
| 2015-07-30 | 458 | 470 | 457 | 463 | 600,000 | 2,315 |
| 2015-07-29 | 473 | 473 | 458 | 460 | 680,000 | 2,300 |
| 2015-07-28 | 470 | 479 | 464 | 477 | 528,000 | 2,385 |
| 2015-07-27 | 475 | 479 | 467 | 471 | 492,000 | 2,355 |
| 2015-07-24 | 486 | 488 | 475 | 480 | 404,000 | 2,400 |
| 2015-07-23 | 492 | 492 | 483 | 487 | 409,000 | 2,435 |
| 2015-07-22 | 492 | 493 | 487 | 491 | 393,000 | 2,455 |
| 2015-07-21 | 495 | 495 | 483 | 495 | 469,000 | 2,475 |
| 2015-07-17 | 495 | 495 | 486 | 487 | 496,000 | 2,435 |
| 2015-07-16 | 494 | 500 | 491 | 494 | 735,000 | 2,470 |
| 2015-07-15 | 491 | 497 | 485 | 488 | 510,000 | 2,440 |
| 2015-07-14 | 469 | 498 | 468 | 495 | 1,204,000 | 2,475 |
| 2015-07-13 | 465 | 468 | 460 | 462 | 302,000 | 2,310 |
| 2015-07-10 | 468 | 469 | 457 | 462 | 567,000 | 2,310 |
| 2015-07-09 | 450 | 466 | 439 | 466 | 867,000 | 2,330 |
| 2015-07-08 | 490 | 491 | 464 | 464 | 1,016,000 | 2,320 |
| 2015-07-07 | 522 | 522 | 486 | 490 | 2,628,000 | 2,450 |
| 2015-07-06 | 468 | 471 | 460 | 462 | 486,000 | 2,310 |
| 2015-07-03 | 480 | 481 | 471 | 472 | 232,000 | 2,360 |
| 2015-07-02 | 475 | 481 | 474 | 475 | 245,000 | 2,375 |
| 2015-07-01 | 476 | 478 | 470 | 472 | 379,000 | 2,360 |
| 2015-06-30 | 468 | 479 | 467 | 478 | 667,000 | 2,390 |
| 2015-06-29 | 468 | 478 | 467 | 468 | 803,000 | 2,340 |
| 2015-06-26 | 485 | 486 | 480 | 484 | 827,000 | 2,420 |
| 2015-06-25 | 483 | 483 | 476 | 477 | 700,000 | 2,385 |
| 2015-06-24 | 485 | 494 | 478 | 483 | 689,000 | 2,415 |
| 2015-06-23 | 473 | 483 | 473 | 481 | 314,000 | 2,405 |
| 2015-06-22 | 473 | 476 | 467 | 472 | 495,000 | 2,360 |
| 2015-06-19 | 473 | 484 | 471 | 476 | 670,000 | 2,380 |
| 2015-06-18 | 471 | 480 | 467 | 472 | 829,000 | 2,360 |
| 2015-06-17 | 468 | 474 | 466 | 471 | 1,365,000 | 2,355 |
| 2015-06-16 | 494 | 495 | 482 | 484 | 640,000 | 2,420 |
| 2015-06-15 | 496 | 499 | 488 | 494 | 765,000 | 2,470 |
| 2015-06-12 | 507 | 508 | 495 | 500 | 647,000 | 2,500 |
| 2015-06-11 | 496 | 506 | 496 | 504 | 518,000 | 2,520 |
| 2015-06-10 | 497 | 509 | 495 | 496 | 668,000 | 2,480 |
| 2015-06-09 | 496 | 510 | 496 | 497 | 822,000 | 2,485 |
| 2015-06-08 | 507 | 511 | 502 | 506 | 264,000 | 2,530 |
| 2015-06-05 | 509 | 512 | 497 | 507 | 819,000 | 2,535 |
| 2015-06-04 | 518 | 523 | 512 | 514 | 653,000 | 2,570 |
| 2015-06-03 | 508 | 516 | 504 | 515 | 708,000 | 2,575 |
| 2015-06-02 | 502 | 512 | 499 | 510 | 945,000 | 2,550 |
| 2015-06-01 | 499 | 507 | 491 | 494 | 1,034,000 | 2,470 |
| 2015-05-29 | 486 | 499 | 486 | 498 | 1,122,000 | 2,490 |
| 2015-05-28 | 483 | 493 | 481 | 486 | 970,000 | 2,430 |
| 2015-05-27 | 470 | 483 | 470 | 475 | 673,000 | 2,375 |
| 2015-05-26 | 477 | 477 | 470 | 474 | 227,000 | 2,370 |
| 2015-05-25 | 479 | 479 | 472 | 474 | 215,000 | 2,370 |
| 2015-05-22 | 479 | 479 | 469 | 474 | 401,000 | 2,370 |
| 2015-05-21 | 468 | 483 | 467 | 479 | 1,022,000 | 2,395 |
| 2015-05-20 | 470 | 474 | 464 | 467 | 613,000 | 2,335 |
| 2015-05-19 | 465 | 472 | 464 | 470 | 619,000 | 2,350 |
| 2015-05-18 | 464 | 478 | 464 | 468 | 902,000 | 2,340 |
| 2015-05-15 | 461 | 469 | 458 | 469 | 935,000 | 2,345 |
| 2015-05-14 | 450 | 470 | 448 | 463 | 2,738,000 | 2,315 |
| 2015-05-13 | 400 | 448 | 400 | 443 | 2,896,000 | 2,215 |
| 2015-05-12 | 400 | 403 | 395 | 397 | 597,000 | 1,985 |
| 2015-05-11 | 404 | 409 | 401 | 404 | 438,000 | 2,020 |
| 2015-05-08 | 400 | 401 | 396 | 397 | 290,000 | 1,985 |
| 2015-05-07 | 394 | 401 | 394 | 397 | 315,000 | 1,985 |
| 2015-05-01 | 388 | 395 | 388 | 394 | 327,000 | 1,970 |
| 2015-04-30 | 393 | 398 | 393 | 394 | 429,000 | 1,970 |
| 2015-04-28 | 396 | 403 | 394 | 401 | 425,000 | 2,005 |
| 2015-04-27 | 394 | 397 | 391 | 395 | 252,000 | 1,975 |
| 2015-04-24 | 403 | 403 | 393 | 396 | 825,000 | 1,980 |
| 2015-04-23 | 403 | 408 | 402 | 406 | 291,000 | 2,030 |
| 2015-04-22 | 402 | 409 | 401 | 407 | 320,000 | 2,035 |
| 2015-04-21 | 399 | 402 | 398 | 402 | 493,000 | 2,010 |
| 2015-04-20 | 406 | 406 | 398 | 401 | 370,000 | 2,005 |
| 2015-04-17 | 407 | 415 | 402 | 406 | 890,000 | 2,030 |
| 2015-04-16 | 404 | 408 | 401 | 406 | 877,000 | 2,030 |
| 2015-04-15 | 388 | 406 | 387 | 406 | 1,892,000 | 2,030 |
| 2015-04-14 | 378 | 393 | 377 | 387 | 1,950,000 | 1,935 |
| 2015-04-13 | 372 | 372 | 366 | 370 | 364,000 | 1,850 |
| 2015-04-10 | 371 | 371 | 365 | 368 | 332,000 | 1,840 |
| 2015-04-09 | 371 | 372 | 364 | 367 | 309,000 | 1,835 |
| 2015-04-08 | 370 | 372 | 367 | 369 | 346,000 | 1,845 |
| 2015-04-07 | 362 | 370 | 361 | 369 | 733,000 | 1,845 |
| 2015-04-06 | 369 | 369 | 360 | 362 | 552,000 | 1,810 |
| 2015-04-03 | 369 | 376 | 368 | 376 | 718,000 | 1,880 |
| 2015-04-02 | 363 | 371 | 361 | 371 | 769,000 | 1,855 |
| 2015-04-01 | 353 | 364 | 352 | 363 | 815,000 | 1,815 |
| 2015-03-31 | 355 | 358 | 353 | 353 | 314,000 | 1,765 |
| 2015-03-30 | 361 | 361 | 350 | 352 | 530,000 | 1,760 |
| 2015-03-27 | 371 | 375 | 363 | 364 | 710,000 | 1,820 |
| 2015-03-26 | 370 | 378 | 367 | 377 | 732,000 | 1,885 |
| 2015-03-25 | 377 | 377 | 371 | 375 | 718,000 | 1,875 |
| 2015-03-24 | 365 | 378 | 364 | 377 | 1,242,000 | 1,885 |
| 2015-03-23 | 361 | 365 | 360 | 365 | 501,000 | 1,825 |
| 2015-03-20 | 356 | 360 | 352 | 359 | 668,000 | 1,795 |
| 2015-03-19 | 355 | 359 | 348 | 356 | 600,000 | 1,780 |
| 2015-03-18 | 350 | 354 | 348 | 354 | 577,000 | 1,770 |
| 2015-03-17 | 354 | 355 | 351 | 353 | 667,000 | 1,765 |
| 2015-03-16 | 357 | 357 | 350 | 352 | 568,000 | 1,760 |
| 2015-03-13 | 354 | 362 | 352 | 358 | 1,135,000 | 1,790 |
| 2015-03-12 | 353 | 353 | 349 | 350 | 331,000 | 1,750 |
| 2015-03-11 | 348 | 353 | 347 | 350 | 469,000 | 1,750 |
| 2015-03-10 | 350 | 353 | 348 | 350 | 504,000 | 1,750 |
| 2015-03-09 | 343 | 351 | 343 | 349 | 473,000 | 1,745 |
| 2015-03-06 | 347 | 349 | 345 | 345 | 262,000 | 1,725 |
| 2015-03-05 | 345 | 352 | 345 | 347 | 285,000 | 1,735 |
| 2015-03-04 | 344 | 351 | 343 | 349 | 461,000 | 1,745 |
| 2015-03-03 | 356 | 357 | 346 | 348 | 425,000 | 1,740 |
| 2015-03-02 | 352 | 357 | 351 | 355 | 834,000 | 1,775 |
| 2015-02-27 | 346 | 353 | 346 | 351 | 917,000 | 1,755 |
| 2015-02-26 | 343 | 348 | 341 | 346 | 607,000 | 1,730 |
| 2015-02-25 | 343 | 344 | 340 | 343 | 532,000 | 1,715 |
| 2015-02-24 | 341 | 345 | 338 | 341 | 809,000 | 1,705 |
| 2015-02-23 | 348 | 348 | 336 | 337 | 773,000 | 1,685 |
| 2015-02-20 | 336 | 343 | 335 | 342 | 936,000 | 1,710 |
| 2015-02-19 | 330 | 334 | 329 | 332 | 662,000 | 1,660 |
| 2015-02-18 | 323 | 329 | 323 | 328 | 598,000 | 1,640 |
| 2015-02-17 | 319 | 323 | 317 | 323 | 245,000 | 1,615 |
| 2015-02-16 | 317 | 322 | 317 | 320 | 311,000 | 1,600 |
| 2015-02-13 | 320 | 320 | 314 | 317 | 348,000 | 1,585 |
| 2015-02-12 | 315 | 319 | 315 | 316 | 349,000 | 1,580 |
| 2015-02-10 | 315 | 316 | 313 | 314 | 256,000 | 1,570 |
| 2015-02-09 | 312 | 317 | 312 | 316 | 183,000 | 1,580 |
| 2015-02-06 | 310 | 314 | 310 | 312 | 332,000 | 1,560 |
| 2015-02-05 | 308 | 311 | 304 | 309 | 489,000 | 1,545 |
| 2015-02-04 | 313 | 316 | 309 | 309 | 570,000 | 1,545 |
| 2015-02-03 | 316 | 317 | 308 | 311 | 768,000 | 1,555 |
| 2015-02-02 | 313 | 317 | 307 | 316 | 618,000 | 1,580 |
| 2015-01-30 | 312 | 319 | 311 | 319 | 654,000 | 1,595 |
| 2015-01-29 | 311 | 313 | 308 | 309 | 402,000 | 1,545 |
| 2015-01-28 | 307 | 316 | 306 | 313 | 567,000 | 1,565 |
| 2015-01-27 | 306 | 312 | 306 | 312 | 490,000 | 1,560 |
| 2015-01-26 | 302 | 307 | 301 | 306 | 239,000 | 1,530 |
| 2015-01-23 | 303 | 306 | 302 | 305 | 474,000 | 1,525 |
| 2015-01-22 | 298 | 302 | 297 | 301 | 366,000 | 1,505 |
| 2015-01-21 | 306 | 306 | 297 | 298 | 718,000 | 1,490 |
| 2015-01-20 | 303 | 309 | 302 | 307 | 541,000 | 1,535 |
| 2015-01-19 | 301 | 304 | 300 | 300 | 185,000 | 1,500 |
| 2015-01-16 | 303 | 303 | 296 | 298 | 557,000 | 1,490 |
| 2015-01-15 | 303 | 306 | 301 | 306 | 437,000 | 1,530 |
| 2015-01-14 | 309 | 310 | 304 | 306 | 297,000 | 1,530 |
| 2015-01-13 | 314 | 314 | 308 | 312 | 562,000 | 1,560 |
| 2015-01-09 | 323 | 323 | 313 | 316 | 465,000 | 1,580 |
| 2015-01-08 | 316 | 320 | 313 | 319 | 466,000 | 1,595 |
| 2015-01-07 | 311 | 315 | 309 | 311 | 299,000 | 1,555 |
| 2015-01-06 | 318 | 318 | 310 | 310 | 506,000 | 1,550 |
| 2015-01-05 | 325 | 327 | 321 | 326 | 227,000 | 1,630 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
