1. HOME >
  2. 株価時系列 >
  3. 5851 >
  4. 2016年

5851 リョービ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30453461449459358,0002,295
2016-12-29463467456459702,0002,295
2016-12-28463474460471654,0002,355
2016-12-27469475465471367,0002,355
2016-12-26464469464466392,0002,330
2016-12-22471474466472435,0002,360
2016-12-21477480471472490,0002,360
2016-12-20489490478481431,0002,405
2016-12-19487492485489534,0002,445
2016-12-16485488481485402,0002,425
2016-12-15475483475483318,0002,415
2016-12-14479482475479275,0002,395
2016-12-13481485472479546,0002,395
2016-12-12487496476489728,0002,445
2016-12-09479486479484656,0002,420
2016-12-08475484473484691,0002,420
2016-12-07469472462471422,0002,355
2016-12-06471473468471534,0002,355
2016-12-05459471458468610,0002,340
2016-12-02468475463464885,0002,320
2016-12-01460471460470680,0002,350
2016-11-30452457451457643,0002,285
2016-11-29445458445457530,0002,285
2016-11-28449454445453716,0002,265
2016-11-25448461448458504,0002,290
2016-11-24447454447452371,0002,260
2016-11-22448448442444424,0002,220
2016-11-21446451445448347,0002,240
2016-11-18440446440446632,0002,230
2016-11-17431437430437333,0002,185
2016-11-16432435431435528,0002,175
2016-11-15425435425430531,0002,150
2016-11-14412423411422754,0002,110
2016-11-114184224104121,039,0002,060
2016-11-104304314084121,656,0002,060
2016-11-094324414034051,036,0002,025
2016-11-08434434429433317,0002,165
2016-11-07429435426428579,0002,140
2016-11-04425427418426751,0002,130
2016-11-02428436426427991,0002,135
2016-11-014254374254361,301,0002,180
2016-10-314604674144231,876,0002,115
2016-10-28448459448459697,0002,295
2016-10-27449449442446495,0002,230
2016-10-26454458446449683,0002,245
2016-10-25453458450452434,0002,260
2016-10-24455456450453396,0002,265
2016-10-21457462454455489,0002,275
2016-10-20455463454458499,0002,290
2016-10-19458460454455300,0002,275
2016-10-18452460451459227,0002,295
2016-10-17456462454455220,0002,275
2016-10-14453457450454220,0002,270
2016-10-13456458450451224,0002,255
2016-10-12461461452453263,0002,265
2016-10-11458464457461195,0002,305
2016-10-07467467454457375,0002,285
2016-10-06460469460467340,0002,335
2016-10-05457465455459409,0002,295
2016-10-04451454443452361,0002,260
2016-10-03453459449453299,0002,265
2016-09-30443450439446369,0002,230
2016-09-29454460449457428,0002,285
2016-09-28450452439449249,0002,245
2016-09-27437448430448390,0002,240
2016-09-26451451442442188,0002,210
2016-09-23450452444451348,0002,255
2016-09-21436448430447315,0002,235
2016-09-20431439430435317,0002,175
2016-09-16437439426431453,0002,155
2016-09-15449449435436283,0002,180
2016-09-14442452440451403,0002,255
2016-09-13441443436442312,0002,210
2016-09-12445448431433572,0002,165
2016-09-09450456448453444,0002,265
2016-09-08444451444449294,0002,245
2016-09-07447447439440628,0002,200
2016-09-06452453445453141,0002,265
2016-09-05458458447449195,0002,245
2016-09-02452454444446238,0002,230
2016-09-01465465453456253,0002,280
2016-08-31452458450457439,0002,285
2016-08-30448450445446141,0002,230
2016-08-29445451444450234,0002,250
2016-08-26440440434436194,0002,180
2016-08-25442445439441194,0002,205
2016-08-24442452442448171,0002,240
2016-08-23454454440442267,0002,210
2016-08-22454456448454169,0002,270
2016-08-19448452445448314,0002,240
2016-08-18442445437442263,0002,210
2016-08-17436446435445434,0002,225
2016-08-16444449432432660,0002,160
2016-08-15469469449452415,0002,260
2016-08-12466468457465411,0002,325
2016-08-10466466456458268,0002,290
2016-08-09452464452464247,0002,320
2016-08-08447459447455344,0002,275
2016-08-05450455442443318,0002,215
2016-08-04437463436460679,0002,300
2016-08-034384424244311,117,0002,155
2016-08-02477477450452677,0002,260
2016-08-01478489457480928,0002,400
2016-07-29484502474493853,0002,465
2016-07-28470481470478302,0002,390
2016-07-27473481473478471,0002,390
2016-07-26483483470474376,0002,370
2016-07-25470488469485689,0002,425
2016-07-22471474462465396,0002,325
2016-07-21459477459471577,0002,355
2016-07-20452456446451447,0002,255
2016-07-19451455442452385,0002,260
2016-07-15445453436451582,0002,255
2016-07-14441444432437459,0002,185
2016-07-13444453439441592,0002,205
2016-07-12428439426428585,0002,140
2016-07-11408418405416452,0002,080
2016-07-08404406394394461,0001,970
2016-07-07407411397401561,0002,005
2016-07-06418418402407500,0002,035
2016-07-05430430422426361,0002,130
2016-07-04434435427433636,0002,165
2016-07-01424434424430538,0002,150
2016-06-304424464224221,064,0002,110
2016-06-29441446431441480,0002,205
2016-06-28431435419433496,0002,165
2016-06-27435445432435616,0002,175
2016-06-24481485432435635,0002,175
2016-06-23483484476479356,0002,395
2016-06-22484484473483554,0002,415
2016-06-21486490480487468,0002,435
2016-06-20474491470487690,0002,435
2016-06-174634714614661,454,0002,330
2016-06-16475479457458715,0002,290
2016-06-15469481468478500,0002,390
2016-06-14467473464471640,0002,355
2016-06-13474481468469761,0002,345
2016-06-10500500487489822,0002,445
2016-06-09504505499503454,0002,515
2016-06-08497503493502431,0002,510
2016-06-07487500482497989,0002,485
2016-06-064774964734941,188,0002,470
2016-06-034784964774921,225,0002,460
2016-06-024734904704791,298,0002,395
2016-06-01465480465476750,0002,380
2016-05-31459477454476876,0002,380
2016-05-30447457446456443,0002,280
2016-05-27445447441445453,0002,225
2016-05-26445447438444372,0002,220
2016-05-25446446439440200,0002,200
2016-05-24443443435438348,0002,190
2016-05-23439449432446640,0002,230
2016-05-20447451444446325,0002,230
2016-05-19440447436447671,0002,235
2016-05-18434440429434672,0002,170
2016-05-17432437430437394,0002,185
2016-05-16434438426428527,0002,140
2016-05-13434440429434808,0002,170
2016-05-12406429402429794,0002,145
2016-05-11418418405410346,0002,050
2016-05-10399411396410660,0002,050
2016-05-09404409393393489,0001,965
2016-05-06388407383404749,0002,020
2016-05-02386396385387674,0001,935
2016-04-28426430406407616,0002,035
2016-04-27424425417424440,0002,120
2016-04-26432432418423420,0002,115
2016-04-25436436427430474,0002,150
2016-04-22433435427434626,0002,170
2016-04-21440440428430675,0002,150
2016-04-204314404264351,689,0002,175
2016-04-19420427417425402,0002,125
2016-04-18413415407412419,0002,060
2016-04-15430430420421395,0002,105
2016-04-14425431419430718,0002,150
2016-04-13406420406418869,0002,090
2016-04-12390400389396651,0001,980
2016-04-11390394381392572,0001,960
2016-04-083843963773911,413,0001,955
2016-04-07397404391396772,0001,980
2016-04-06409410397400532,0002,000
2016-04-05426426411414871,0002,070
2016-04-04422435420429751,0002,145
2016-04-01444445424426876,0002,130
2016-03-31450454444444529,0002,220
2016-03-30448452444449482,0002,245
2016-03-29448453443448494,0002,240
2016-03-28444448439448392,0002,240
2016-03-25439445438442569,0002,210
2016-03-24446446436436637,0002,180
2016-03-23454455444446504,0002,230
2016-03-22445463445452837,0002,260
2016-03-184534564444441,481,0002,220
2016-03-174514684494513,645,0002,255
2016-03-16406410403403350,0002,015
2016-03-15415418407409442,0002,045
2016-03-14417422412417414,0002,085
2016-03-11392412392410851,0002,050
2016-03-10401404395398856,0001,990
2016-03-09403404393398617,0001,990
2016-03-08418420406409383,0002,045
2016-03-07425428419420279,0002,100
2016-03-04411421411417377,0002,085
2016-03-03404418404417409,0002,085
2016-03-02403409401408703,0002,040
2016-03-01398400388392501,0001,960
2016-02-29403412398398682,0001,990
2016-02-264024053933951,145,0001,975
2016-02-25400406397404541,0002,020
2016-02-24395405392400378,0002,000
2016-02-23408411398399444,0001,995
2016-02-22406414403407286,0002,035
2016-02-19415415399407612,0002,035
2016-02-18417422411418443,0002,090
2016-02-17403417395402492,0002,010
2016-02-16400418400406622,0002,030
2016-02-15401410389406422,0002,030
2016-02-12385396376377719,0001,885
2016-02-10414419400408756,0002,040
2016-02-09428433413415724,0002,075
2016-02-08434455433452577,0002,260
2016-02-05448452435444667,0002,220
2016-02-04450459447450635,0002,250
2016-02-03471471455458496,0002,290
2016-02-02493498483485489,0002,425
2016-02-014985004824991,186,0002,495
2016-01-29448493442490953,0002,450
2016-01-28435441428438418,0002,190
2016-01-27432437428435253,0002,175
2016-01-26430431422422259,0002,110
2016-01-25441447433443479,0002,215
2016-01-22424437417437614,0002,185
2016-01-21421433406408668,0002,040
2016-01-20450453426427365,0002,135
2016-01-19438450438449651,0002,245
2016-01-18427441425438400,0002,190
2016-01-15449453435438494,0002,190
2016-01-14446450440446565,0002,230
2016-01-13454467454464366,0002,320
2016-01-12462467445446763,0002,230
2016-01-08474488473474554,0002,370
2016-01-07482489475478700,0002,390
2016-01-06492496475484789,0002,420
2016-01-05495502492494533,0002,470
2016-01-04505515501502405,0002,510

分割・併合履歴 ： [2017-09-27]1株→0.2株