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
2016-12-30	453	461	449	459	358,000	2,295
2016-12-29	463	467	456	459	702,000	2,295
2016-12-28	463	474	460	471	654,000	2,355
2016-12-27	469	475	465	471	367,000	2,355
2016-12-26	464	469	464	466	392,000	2,330
2016-12-22	471	474	466	472	435,000	2,360
2016-12-21	477	480	471	472	490,000	2,360
2016-12-20	489	490	478	481	431,000	2,405
2016-12-19	487	492	485	489	534,000	2,445
2016-12-16	485	488	481	485	402,000	2,425
2016-12-15	475	483	475	483	318,000	2,415
2016-12-14	479	482	475	479	275,000	2,395
2016-12-13	481	485	472	479	546,000	2,395
2016-12-12	487	496	476	489	728,000	2,445
2016-12-09	479	486	479	484	656,000	2,420
2016-12-08	475	484	473	484	691,000	2,420
2016-12-07	469	472	462	471	422,000	2,355
2016-12-06	471	473	468	471	534,000	2,355
2016-12-05	459	471	458	468	610,000	2,340
2016-12-02	468	475	463	464	885,000	2,320
2016-12-01	460	471	460	470	680,000	2,350
2016-11-30	452	457	451	457	643,000	2,285
2016-11-29	445	458	445	457	530,000	2,285
2016-11-28	449	454	445	453	716,000	2,265
2016-11-25	448	461	448	458	504,000	2,290
2016-11-24	447	454	447	452	371,000	2,260
2016-11-22	448	448	442	444	424,000	2,220
2016-11-21	446	451	445	448	347,000	2,240
2016-11-18	440	446	440	446	632,000	2,230
2016-11-17	431	437	430	437	333,000	2,185
2016-11-16	432	435	431	435	528,000	2,175
2016-11-15	425	435	425	430	531,000	2,150
2016-11-14	412	423	411	422	754,000	2,110
2016-11-11	418	422	410	412	1,039,000	2,060
2016-11-10	430	431	408	412	1,656,000	2,060
2016-11-09	432	441	403	405	1,036,000	2,025
2016-11-08	434	434	429	433	317,000	2,165
2016-11-07	429	435	426	428	579,000	2,140
2016-11-04	425	427	418	426	751,000	2,130
2016-11-02	428	436	426	427	991,000	2,135
2016-11-01	425	437	425	436	1,301,000	2,180
2016-10-31	460	467	414	423	1,876,000	2,115
2016-10-28	448	459	448	459	697,000	2,295
2016-10-27	449	449	442	446	495,000	2,230
2016-10-26	454	458	446	449	683,000	2,245
2016-10-25	453	458	450	452	434,000	2,260
2016-10-24	455	456	450	453	396,000	2,265
2016-10-21	457	462	454	455	489,000	2,275
2016-10-20	455	463	454	458	499,000	2,290
2016-10-19	458	460	454	455	300,000	2,275
2016-10-18	452	460	451	459	227,000	2,295
2016-10-17	456	462	454	455	220,000	2,275
2016-10-14	453	457	450	454	220,000	2,270
2016-10-13	456	458	450	451	224,000	2,255
2016-10-12	461	461	452	453	263,000	2,265
2016-10-11	458	464	457	461	195,000	2,305
2016-10-07	467	467	454	457	375,000	2,285
2016-10-06	460	469	460	467	340,000	2,335
2016-10-05	457	465	455	459	409,000	2,295
2016-10-04	451	454	443	452	361,000	2,260
2016-10-03	453	459	449	453	299,000	2,265
2016-09-30	443	450	439	446	369,000	2,230
2016-09-29	454	460	449	457	428,000	2,285
2016-09-28	450	452	439	449	249,000	2,245
2016-09-27	437	448	430	448	390,000	2,240
2016-09-26	451	451	442	442	188,000	2,210
2016-09-23	450	452	444	451	348,000	2,255
2016-09-21	436	448	430	447	315,000	2,235
2016-09-20	431	439	430	435	317,000	2,175
2016-09-16	437	439	426	431	453,000	2,155
2016-09-15	449	449	435	436	283,000	2,180
2016-09-14	442	452	440	451	403,000	2,255
2016-09-13	441	443	436	442	312,000	2,210
2016-09-12	445	448	431	433	572,000	2,165
2016-09-09	450	456	448	453	444,000	2,265
2016-09-08	444	451	444	449	294,000	2,245
2016-09-07	447	447	439	440	628,000	2,200
2016-09-06	452	453	445	453	141,000	2,265
2016-09-05	458	458	447	449	195,000	2,245
2016-09-02	452	454	444	446	238,000	2,230
2016-09-01	465	465	453	456	253,000	2,280
2016-08-31	452	458	450	457	439,000	2,285
2016-08-30	448	450	445	446	141,000	2,230
2016-08-29	445	451	444	450	234,000	2,250
2016-08-26	440	440	434	436	194,000	2,180
2016-08-25	442	445	439	441	194,000	2,205
2016-08-24	442	452	442	448	171,000	2,240
2016-08-23	454	454	440	442	267,000	2,210
2016-08-22	454	456	448	454	169,000	2,270
2016-08-19	448	452	445	448	314,000	2,240
2016-08-18	442	445	437	442	263,000	2,210
2016-08-17	436	446	435	445	434,000	2,225
2016-08-16	444	449	432	432	660,000	2,160
2016-08-15	469	469	449	452	415,000	2,260
2016-08-12	466	468	457	465	411,000	2,325
2016-08-10	466	466	456	458	268,000	2,290
2016-08-09	452	464	452	464	247,000	2,320
2016-08-08	447	459	447	455	344,000	2,275
2016-08-05	450	455	442	443	318,000	2,215
2016-08-04	437	463	436	460	679,000	2,300
2016-08-03	438	442	424	431	1,117,000	2,155
2016-08-02	477	477	450	452	677,000	2,260
2016-08-01	478	489	457	480	928,000	2,400
2016-07-29	484	502	474	493	853,000	2,465
2016-07-28	470	481	470	478	302,000	2,390
2016-07-27	473	481	473	478	471,000	2,390
2016-07-26	483	483	470	474	376,000	2,370
2016-07-25	470	488	469	485	689,000	2,425
2016-07-22	471	474	462	465	396,000	2,325
2016-07-21	459	477	459	471	577,000	2,355
2016-07-20	452	456	446	451	447,000	2,255
2016-07-19	451	455	442	452	385,000	2,260
2016-07-15	445	453	436	451	582,000	2,255
2016-07-14	441	444	432	437	459,000	2,185
2016-07-13	444	453	439	441	592,000	2,205
2016-07-12	428	439	426	428	585,000	2,140
2016-07-11	408	418	405	416	452,000	2,080
2016-07-08	404	406	394	394	461,000	1,970
2016-07-07	407	411	397	401	561,000	2,005
2016-07-06	418	418	402	407	500,000	2,035
2016-07-05	430	430	422	426	361,000	2,130
2016-07-04	434	435	427	433	636,000	2,165
2016-07-01	424	434	424	430	538,000	2,150
2016-06-30	442	446	422	422	1,064,000	2,110
2016-06-29	441	446	431	441	480,000	2,205
2016-06-28	431	435	419	433	496,000	2,165
2016-06-27	435	445	432	435	616,000	2,175
2016-06-24	481	485	432	435	635,000	2,175
2016-06-23	483	484	476	479	356,000	2,395
2016-06-22	484	484	473	483	554,000	2,415
2016-06-21	486	490	480	487	468,000	2,435
2016-06-20	474	491	470	487	690,000	2,435
2016-06-17	463	471	461	466	1,454,000	2,330
2016-06-16	475	479	457	458	715,000	2,290
2016-06-15	469	481	468	478	500,000	2,390
2016-06-14	467	473	464	471	640,000	2,355
2016-06-13	474	481	468	469	761,000	2,345
2016-06-10	500	500	487	489	822,000	2,445
2016-06-09	504	505	499	503	454,000	2,515
2016-06-08	497	503	493	502	431,000	2,510
2016-06-07	487	500	482	497	989,000	2,485
2016-06-06	477	496	473	494	1,188,000	2,470
2016-06-03	478	496	477	492	1,225,000	2,460
2016-06-02	473	490	470	479	1,298,000	2,395
2016-06-01	465	480	465	476	750,000	2,380
2016-05-31	459	477	454	476	876,000	2,380
2016-05-30	447	457	446	456	443,000	2,280
2016-05-27	445	447	441	445	453,000	2,225
2016-05-26	445	447	438	444	372,000	2,220
2016-05-25	446	446	439	440	200,000	2,200
2016-05-24	443	443	435	438	348,000	2,190
2016-05-23	439	449	432	446	640,000	2,230
2016-05-20	447	451	444	446	325,000	2,230
2016-05-19	440	447	436	447	671,000	2,235
2016-05-18	434	440	429	434	672,000	2,170
2016-05-17	432	437	430	437	394,000	2,185
2016-05-16	434	438	426	428	527,000	2,140
2016-05-13	434	440	429	434	808,000	2,170
2016-05-12	406	429	402	429	794,000	2,145
2016-05-11	418	418	405	410	346,000	2,050
2016-05-10	399	411	396	410	660,000	2,050
2016-05-09	404	409	393	393	489,000	1,965
2016-05-06	388	407	383	404	749,000	2,020
2016-05-02	386	396	385	387	674,000	1,935
2016-04-28	426	430	406	407	616,000	2,035
2016-04-27	424	425	417	424	440,000	2,120
2016-04-26	432	432	418	423	420,000	2,115
2016-04-25	436	436	427	430	474,000	2,150
2016-04-22	433	435	427	434	626,000	2,170
2016-04-21	440	440	428	430	675,000	2,150
2016-04-20	431	440	426	435	1,689,000	2,175
2016-04-19	420	427	417	425	402,000	2,125
2016-04-18	413	415	407	412	419,000	2,060
2016-04-15	430	430	420	421	395,000	2,105
2016-04-14	425	431	419	430	718,000	2,150
2016-04-13	406	420	406	418	869,000	2,090
2016-04-12	390	400	389	396	651,000	1,980
2016-04-11	390	394	381	392	572,000	1,960
2016-04-08	384	396	377	391	1,413,000	1,955
2016-04-07	397	404	391	396	772,000	1,980
2016-04-06	409	410	397	400	532,000	2,000
2016-04-05	426	426	411	414	871,000	2,070
2016-04-04	422	435	420	429	751,000	2,145
2016-04-01	444	445	424	426	876,000	2,130
2016-03-31	450	454	444	444	529,000	2,220
2016-03-30	448	452	444	449	482,000	2,245
2016-03-29	448	453	443	448	494,000	2,240
2016-03-28	444	448	439	448	392,000	2,240
2016-03-25	439	445	438	442	569,000	2,210
2016-03-24	446	446	436	436	637,000	2,180
2016-03-23	454	455	444	446	504,000	2,230
2016-03-22	445	463	445	452	837,000	2,260
2016-03-18	453	456	444	444	1,481,000	2,220
2016-03-17	451	468	449	451	3,645,000	2,255
2016-03-16	406	410	403	403	350,000	2,015
2016-03-15	415	418	407	409	442,000	2,045
2016-03-14	417	422	412	417	414,000	2,085
2016-03-11	392	412	392	410	851,000	2,050
2016-03-10	401	404	395	398	856,000	1,990
2016-03-09	403	404	393	398	617,000	1,990
2016-03-08	418	420	406	409	383,000	2,045
2016-03-07	425	428	419	420	279,000	2,100
2016-03-04	411	421	411	417	377,000	2,085
2016-03-03	404	418	404	417	409,000	2,085
2016-03-02	403	409	401	408	703,000	2,040
2016-03-01	398	400	388	392	501,000	1,960
2016-02-29	403	412	398	398	682,000	1,990
2016-02-26	402	405	393	395	1,145,000	1,975
2016-02-25	400	406	397	404	541,000	2,020
2016-02-24	395	405	392	400	378,000	2,000
2016-02-23	408	411	398	399	444,000	1,995
2016-02-22	406	414	403	407	286,000	2,035
2016-02-19	415	415	399	407	612,000	2,035
2016-02-18	417	422	411	418	443,000	2,090
2016-02-17	403	417	395	402	492,000	2,010
2016-02-16	400	418	400	406	622,000	2,030
2016-02-15	401	410	389	406	422,000	2,030
2016-02-12	385	396	376	377	719,000	1,885
2016-02-10	414	419	400	408	756,000	2,040
2016-02-09	428	433	413	415	724,000	2,075
2016-02-08	434	455	433	452	577,000	2,260
2016-02-05	448	452	435	444	667,000	2,220
2016-02-04	450	459	447	450	635,000	2,250
2016-02-03	471	471	455	458	496,000	2,290
2016-02-02	493	498	483	485	489,000	2,425
2016-02-01	498	500	482	499	1,186,000	2,495
2016-01-29	448	493	442	490	953,000	2,450
2016-01-28	435	441	428	438	418,000	2,190
2016-01-27	432	437	428	435	253,000	2,175
2016-01-26	430	431	422	422	259,000	2,110
2016-01-25	441	447	433	443	479,000	2,215
2016-01-22	424	437	417	437	614,000	2,185
2016-01-21	421	433	406	408	668,000	2,040
2016-01-20	450	453	426	427	365,000	2,135
2016-01-19	438	450	438	449	651,000	2,245
2016-01-18	427	441	425	438	400,000	2,190
2016-01-15	449	453	435	438	494,000	2,190
2016-01-14	446	450	440	446	565,000	2,230
2016-01-13	454	467	454	464	366,000	2,320
2016-01-12	462	467	445	446	763,000	2,230
2016-01-08	474	488	473	474	554,000	2,370
2016-01-07	482	489	475	478	700,000	2,390
2016-01-06	492	496	475	484	789,000	2,420
2016-01-05	495	502	492	494	533,000	2,470
2016-01-04	505	515	501	502	405,000	2,510

分割・併合履歴： [2017-09-27]1株→0.2株