5851 リョービ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,990	1,990	1,950	1,954	66,500	1,954
2019-12-27	1,968	1,997	1,968	1,990	83,000	1,990
2019-12-26	2,028	2,050	2,021	2,035	72,100	2,035
2019-12-25	2,071	2,071	2,024	2,027	46,300	2,027
2019-12-24	2,080	2,088	2,055	2,065	52,600	2,065
2019-12-23	2,122	2,122	2,055	2,065	73,600	2,065
2019-12-20	2,127	2,139	2,102	2,104	74,300	2,104
2019-12-19	2,101	2,139	2,101	2,125	69,500	2,125
2019-12-18	2,115	2,115	2,076	2,094	143,300	2,094
2019-12-17	2,200	2,200	2,125	2,136	86,700	2,136
2019-12-16	2,232	2,232	2,174	2,174	82,300	2,174
2019-12-13	2,222	2,249	2,212	2,224	118,000	2,224
2019-12-12	2,182	2,190	2,153	2,153	54,200	2,153
2019-12-11	2,160	2,182	2,152	2,165	46,600	2,165
2019-12-10	2,170	2,189	2,165	2,165	50,800	2,165
2019-12-09	2,190	2,209	2,170	2,176	28,500	2,176
2019-12-06	2,144	2,172	2,141	2,167	84,600	2,167
2019-12-05	2,102	2,143	2,092	2,127	81,600	2,127
2019-12-04	2,076	2,104	2,056	2,102	105,700	2,102
2019-12-03	2,053	2,090	2,037	2,089	88,800	2,089
2019-12-02	2,096	2,118	2,092	2,103	49,300	2,103
2019-11-29	2,083	2,099	2,071	2,096	45,100	2,096
2019-11-28	2,118	2,118	2,072	2,087	62,200	2,087
2019-11-27	2,100	2,129	2,095	2,125	74,500	2,125
2019-11-26	2,117	2,117	2,068	2,089	93,700	2,089
2019-11-25	2,101	2,110	2,083	2,096	52,600	2,096
2019-11-22	2,070	2,107	2,063	2,084	46,000	2,084
2019-11-21	2,077	2,080	2,032	2,071	73,900	2,071
2019-11-20	2,145	2,145	2,085	2,089	78,000	2,089
2019-11-19	2,164	2,165	2,133	2,145	49,300	2,145
2019-11-18	2,154	2,187	2,154	2,174	80,900	2,174
2019-11-15	2,130	2,156	2,098	2,151	82,800	2,151
2019-11-14	2,165	2,168	2,100	2,111	113,300	2,111
2019-11-13	2,217	2,241	2,160	2,193	150,800	2,193
2019-11-12	2,170	2,239	2,165	2,230	142,100	2,230
2019-11-11	2,150	2,237	2,102	2,220	253,300	2,220
2019-11-08	2,100	2,151	2,094	2,146	172,800	2,146
2019-11-07	2,086	2,096	2,060	2,088	77,600	2,088
2019-11-06	2,040	2,087	2,022	2,085	121,300	2,085
2019-11-05	1,990	2,036	1,985	2,036	140,700	2,036
2019-11-01	1,993	2,000	1,958	1,968	124,200	1,968
2019-10-31	2,016	2,035	1,990	2,035	88,500	2,035
2019-10-30	2,017	2,035	1,984	2,016	97,700	2,016
2019-10-29	1,999	2,024	1,983	2,010	97,500	2,010
2019-10-28	1,954	1,975	1,948	1,959	57,700	1,959
2019-10-25	1,940	1,952	1,914	1,952	59,800	1,952
2019-10-24	1,928	1,933	1,907	1,915	44,000	1,915
2019-10-23	1,898	1,908	1,862	1,907	48,600	1,907
2019-10-21	1,881	1,911	1,877	1,898	54,300	1,898
2019-10-18	1,875	1,901	1,865	1,869	78,000	1,869
2019-10-17	1,873	1,886	1,840	1,852	85,300	1,852
2019-10-16	1,874	1,903	1,854	1,863	91,900	1,863
2019-10-15	1,840	1,870	1,837	1,847	107,500	1,847
2019-10-11	1,758	1,791	1,746	1,787	85,400	1,787
2019-10-10	1,749	1,759	1,716	1,753	63,800	1,753
2019-10-09	1,752	1,760	1,722	1,751	79,800	1,751
2019-10-08	1,767	1,789	1,745	1,767	76,900	1,767
2019-10-07	1,756	1,771	1,723	1,746	48,400	1,746
2019-10-04	1,742	1,755	1,730	1,742	86,800	1,742
2019-10-03	1,763	1,766	1,733	1,748	120,600	1,748
2019-10-02	1,827	1,835	1,805	1,822	134,900	1,822
2019-10-01	-	-	-	1,807	-	1,807
2019-09-30	1,803	1,838	1,796	1,807	86,100	1,807
2019-09-27	1,810	1,817	1,779	1,809	117,000	1,809
2019-09-26	1,800	1,830	1,791	1,797	130,300	1,797
2019-09-25	1,774	1,792	1,756	1,774	94,200	1,774
2019-09-24	1,785	1,803	1,767	1,778	59,300	1,778
2019-09-20	1,782	1,797	1,754	1,791	118,600	1,791
2019-09-19	1,786	1,816	1,763	1,768	112,100	1,768
2019-09-18	1,800	1,808	1,770	1,781	117,200	1,781
2019-09-17	1,810	1,828	1,787	1,817	127,300	1,817
2019-09-13	1,826	1,826	1,780	1,799	131,600	1,799
2019-09-12	1,830	1,839	1,804	1,811	112,800	1,811
2019-09-11	1,724	1,796	1,724	1,793	146,500	1,793
2019-09-10	1,678	1,726	1,676	1,709	107,400	1,709
2019-09-09	1,656	1,680	1,628	1,670	68,800	1,670
2019-09-06	1,641	1,676	1,635	1,652	122,800	1,652
2019-09-05	1,577	1,636	1,577	1,624	136,700	1,624
2019-09-04	1,600	1,601	1,571	1,577	96,100	1,577
2019-09-03	1,605	1,656	1,605	1,618	111,800	1,618
2019-09-02	1,597	1,619	1,574	1,601	111,100	1,601
2019-08-30	1,570	1,599	1,570	1,597	107,800	1,597
2019-08-29	1,543	1,559	1,518	1,548	87,800	1,548
2019-08-28	1,533	1,543	1,518	1,533	78,300	1,533
2019-08-27	1,532	1,554	1,531	1,540	115,600	1,540
2019-08-26	1,514	1,521	1,504	1,514	110,200	1,514
2019-08-23	1,585	1,594	1,565	1,574	67,100	1,574
2019-08-22	1,581	1,597	1,567	1,583	96,200	1,583
2019-08-21	1,568	1,583	1,554	1,567	55,900	1,567
2019-08-20	1,587	1,604	1,566	1,576	70,000	1,576
2019-08-19	1,581	1,600	1,573	1,582	59,400	1,582
2019-08-16	1,560	1,587	1,556	1,568	88,600	1,568
2019-08-15	1,564	1,587	1,559	1,584	86,500	1,584
2019-08-14	1,629	1,649	1,587	1,612	130,100	1,612
2019-08-13	1,632	1,633	1,576	1,607	159,900	1,607
2019-08-09	1,676	1,691	1,641	1,652	165,300	1,652
2019-08-08	1,674	1,723	1,665	1,701	115,800	1,701
2019-08-07	1,679	1,684	1,653	1,668	99,700	1,668
2019-08-06	1,696	1,708	1,624	1,684	234,600	1,684
2019-08-05	1,793	1,805	1,672	1,734	221,700	1,734
2019-08-02	1,904	1,904	1,818	1,841	203,900	1,841
2019-08-01	2,009	2,009	1,936	1,969	112,400	1,969
2019-07-31	2,044	2,080	2,021	2,026	90,800	2,026
2019-07-30	2,020	2,069	2,020	2,057	87,000	2,057
2019-07-29	2,022	2,022	1,983	2,003	53,400	2,003
2019-07-26	2,071	2,071	2,010	2,020	41,300	2,020
2019-07-25	2,059	2,087	2,058	2,083	51,500	2,083
2019-07-24	2,030	2,066	2,021	2,059	62,100	2,059
2019-07-23	1,995	2,031	1,981	2,014	56,900	2,014
2019-07-22	1,959	2,001	1,939	1,991	62,000	1,991
2019-07-19	1,914	1,964	1,907	1,963	82,800	1,963
2019-07-18	1,966	1,966	1,905	1,907	131,100	1,907
2019-07-17	2,000	2,000	1,972	1,992	53,500	1,992
2019-07-16	2,003	2,032	1,991	2,005	36,800	2,005
2019-07-12	2,034	2,034	2,005	2,019	43,700	2,019
2019-07-11	2,053	2,053	2,015	2,034	34,700	2,034
2019-07-10	2,050	2,051	2,004	2,043	73,900	2,043
2019-07-09	2,103	2,139	2,065	2,074	38,400	2,074
2019-07-08	2,122	2,145	2,100	2,103	61,100	2,103
2019-07-05	2,105	2,139	2,101	2,112	31,800	2,112
2019-07-04	2,112	2,139	2,112	2,124	35,800	2,124
2019-07-03	2,120	2,120	2,085	2,106	62,900	2,106
2019-07-02	2,116	2,143	2,114	2,133	65,300	2,133
2019-07-01	2,078	2,124	2,056	2,119	92,600	2,119
2019-06-28	2,015	2,063	2,015	2,033	70,600	2,033
2019-06-27	1,982	2,045	1,982	2,041	68,900	2,041
2019-06-26	1,951	1,985	1,942	1,967	64,600	1,967
2019-06-25	2,008	2,033	1,993	1,995	79,800	1,995
2019-06-24	2,036	2,057	2,015	2,038	45,500	2,038
2019-06-21	2,033	2,050	2,015	2,019	147,800	2,019
2019-06-20	2,050	2,080	2,018	2,025	59,000	2,025
2019-06-19	2,016	2,053	2,011	2,046	59,100	2,046
2019-06-18	2,030	2,051	1,976	1,979	46,900	1,979
2019-06-17	2,054	2,054	2,011	2,028	56,200	2,028
2019-06-14	2,054	2,071	2,039	2,060	45,100	2,060
2019-06-13	2,100	2,104	2,026	2,039	66,500	2,039
2019-06-12	2,103	2,140	2,098	2,110	59,700	2,110
2019-06-11	2,067	2,103	2,053	2,093	45,900	2,093
2019-06-10	2,065	2,103	2,058	2,083	62,600	2,083
2019-06-07	2,005	2,042	1,986	2,035	36,100	2,035
2019-06-06	2,061	2,069	1,999	2,000	51,000	2,000
2019-06-05	2,034	2,077	2,014	2,063	81,100	2,063
2019-06-04	1,942	1,978	1,930	1,973	73,400	1,973
2019-06-03	1,959	2,012	1,935	1,942	77,000	1,942
2019-05-31	2,023	2,023	1,978	1,984	85,800	1,984
2019-05-30	2,022	2,060	2,022	2,047	44,000	2,047
2019-05-29	2,048	2,057	2,013	2,041	38,800	2,041
2019-05-28	2,067	2,088	2,050	2,069	67,200	2,069
2019-05-27	2,055	2,071	2,042	2,059	36,800	2,059
2019-05-24	2,037	2,065	2,020	2,054	65,100	2,054
2019-05-23	2,110	2,110	2,054	2,070	64,200	2,070
2019-05-22	2,170	2,181	2,127	2,138	70,700	2,138
2019-05-21	2,158	2,158	2,098	2,149	97,700	2,149
2019-05-20	2,182	2,198	2,146	2,164	75,600	2,164
2019-05-17	2,191	2,222	2,158	2,176	92,900	2,176
2019-05-16	2,247	2,247	2,156	2,177	94,600	2,177
2019-05-15	2,214	2,268	2,178	2,268	136,600	2,268
2019-05-14	2,200	2,200	2,120	2,158	136,800	2,158
2019-05-13	2,298	2,394	2,242	2,254	180,000	2,254
2019-05-10	2,369	2,507	2,258	2,498	211,600	2,498
2019-05-09	2,356	2,367	2,313	2,319	68,000	2,319
2019-05-08	2,401	2,401	2,356	2,386	88,100	2,386
2019-05-07	2,529	2,529	2,422	2,432	77,500	2,432
2019-04-26	2,566	2,566	2,491	2,529	51,700	2,529
2019-04-25	2,594	2,595	2,543	2,578	62,700	2,578
2019-04-24	2,639	2,652	2,583	2,592	44,900	2,592
2019-04-23	2,629	2,650	2,604	2,633	67,800	2,633
2019-04-22	2,670	2,685	2,640	2,656	45,800	2,656
2019-04-19	2,634	2,674	2,633	2,672	45,300	2,672
2019-04-18	2,699	2,705	2,618	2,631	57,900	2,631
2019-04-17	2,661	2,701	2,661	2,695	34,600	2,695
2019-04-16	2,626	2,670	2,626	2,651	58,100	2,651
2019-04-15	2,684	2,690	2,648	2,662	79,700	2,662
2019-04-12	2,577	2,611	2,565	2,592	50,700	2,592
2019-04-11	2,601	2,619	2,551	2,563	74,400	2,563
2019-04-10	2,593	2,639	2,574	2,634	34,600	2,634
2019-04-09	2,611	2,649	2,587	2,643	61,900	2,643
2019-04-08	2,689	2,694	2,635	2,641	93,000	2,641
2019-04-05	2,612	2,662	2,607	2,661	70,900	2,661
2019-04-04	2,603	2,645	2,577	2,600	98,500	2,600
2019-04-03	2,551	2,593	2,524	2,587	78,400	2,587
2019-04-02	2,584	2,599	2,546	2,551	68,500	2,551
2019-04-01	2,522	2,609	2,508	2,579	140,400	2,579
2019-03-29	2,512	2,517	2,465	2,484	101,900	2,484
2019-03-28	2,519	2,519	2,453	2,506	91,700	2,506
2019-03-27	2,536	2,542	2,480	2,530	75,100	2,530
2019-03-26	2,416	2,517	2,405	2,517	133,700	2,517
2019-03-25	2,451	2,457	2,359	2,397	92,400	2,397
2019-03-22	2,468	2,496	2,452	2,496	140,400	2,496
2019-03-20	2,469	2,496	2,441	2,495	102,400	2,495
2019-03-19	2,462	2,469	2,432	2,452	63,400	2,452
2019-03-18	2,484	2,512	2,443	2,489	90,800	2,489
2019-03-15	2,425	2,509	2,371	2,473	229,600	2,473
2019-03-14	2,483	2,486	2,400	2,403	199,700	2,403
2019-03-13	2,550	2,586	2,486	2,486	125,800	2,486
2019-03-12	2,586	2,605	2,545	2,568	136,500	2,568
2019-03-11	2,539	2,573	2,486	2,559	90,900	2,559
2019-03-08	2,655	2,661	2,576	2,577	158,300	2,577
2019-03-07	2,749	2,755	2,682	2,712	127,100	2,712
2019-03-06	2,756	2,787	2,730	2,775	83,000	2,775
2019-03-05	2,807	2,832	2,778	2,783	79,900	2,783
2019-03-04	2,800	2,850	2,774	2,816	138,100	2,816
2019-03-01	2,769	2,816	2,740	2,743	98,600	2,743
2019-02-28	2,771	2,771	2,678	2,726	178,100	2,726
2019-02-27	2,863	2,875	2,791	2,804	83,600	2,804
2019-02-26	2,809	2,832	2,784	2,831	57,300	2,831
2019-02-25	2,743	2,805	2,741	2,796	59,700	2,796
2019-02-22	2,770	2,780	2,716	2,731	101,400	2,731
2019-02-21	2,745	2,813	2,741	2,804	93,200	2,804
2019-02-20	2,715	2,762	2,700	2,753	102,400	2,753
2019-02-19	2,677	2,700	2,660	2,700	59,100	2,700
2019-02-18	2,679	2,707	2,643	2,667	119,600	2,667
2019-02-15	2,650	2,670	2,577	2,637	138,500	2,637
2019-02-14	2,631	2,632	2,552	2,620	268,000	2,620
2019-02-13	2,982	3,000	2,596	2,629	483,100	2,629
2019-02-12	2,829	2,934	2,821	2,932	98,000	2,932
2019-02-08	2,812	2,834	2,769	2,797	99,400	2,797
2019-02-07	2,886	2,888	2,821	2,859	72,300	2,859
2019-02-06	2,993	2,994	2,895	2,909	74,300	2,909
2019-02-05	2,930	2,943	2,881	2,921	83,500	2,921
2019-02-04	2,811	2,916	2,811	2,916	97,400	2,916
2019-02-01	2,765	2,824	2,744	2,798	93,500	2,798
2019-01-31	2,781	2,802	2,765	2,793	78,800	2,793
2019-01-30	2,765	2,805	2,727	2,731	138,100	2,731
2019-01-29	2,668	2,717	2,658	2,717	112,300	2,717
2019-01-28	2,807	2,826	2,759	2,764	70,300	2,764
2019-01-25	2,704	2,821	2,693	2,785	139,800	2,785
2019-01-24	2,681	2,744	2,625	2,738	135,100	2,738
2019-01-23	2,619	2,701	2,583	2,677	170,600	2,677
2019-01-22	2,656	2,701	2,653	2,669	101,900	2,669
2019-01-21	2,711	2,742	2,658	2,716	160,200	2,716
2019-01-18	2,698	2,760	2,671	2,731	129,800	2,731
2019-01-17	2,713	2,775	2,699	2,715	134,200	2,715
2019-01-16	2,864	2,945	2,700	2,712	112,300	2,712
2019-01-15	2,637	2,780	2,600	2,764	110,300	2,764
2019-01-11	2,722	2,751	2,649	2,666	115,100	2,666
2019-01-10	2,690	2,739	2,627	2,725	133,300	2,725
2019-01-09	2,760	2,817	2,703	2,732	100,900	2,732
2019-01-08	2,686	2,805	2,666	2,780	139,800	2,780
2019-01-07	2,606	2,688	2,600	2,650	81,800	2,650
2019-01-04	2,542	2,570	2,459	2,506	82,300	2,506

分割・併合履歴： [2017-09-27]1株→0.2株