5851 リョービ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,269	1,269	1,238	1,250	64,400	1,250
2020-12-29	1,236	1,269	1,233	1,268	73,500	1,268
2020-12-28	1,272	1,273	1,220	1,243	92,800	1,243
2020-12-25	1,255	1,275	1,254	1,270	32,000	1,270
2020-12-24	1,255	1,275	1,247	1,255	69,200	1,255
2020-12-23	1,273	1,273	1,234	1,246	77,100	1,246
2020-12-22	1,290	1,305	1,270	1,273	86,000	1,273
2020-12-21	1,322	1,338	1,293	1,312	83,400	1,312
2020-12-18	1,307	1,345	1,298	1,318	285,300	1,318
2020-12-17	1,353	1,355	1,300	1,307	152,300	1,307
2020-12-16	1,365	1,390	1,350	1,354	124,200	1,354
2020-12-15	1,342	1,380	1,330	1,351	134,400	1,351
2020-12-14	1,299	1,371	1,299	1,344	126,900	1,344
2020-12-11	1,291	1,294	1,260	1,292	100,200	1,292
2020-12-10	1,280	1,316	1,279	1,288	114,800	1,288
2020-12-09	1,251	1,281	1,251	1,280	88,000	1,280
2020-12-08	1,231	1,248	1,219	1,240	83,800	1,240
2020-12-07	1,278	1,278	1,222	1,237	115,700	1,237
2020-12-04	1,250	1,269	1,246	1,269	51,200	1,269
2020-12-03	1,250	1,292	1,243	1,274	151,400	1,274
2020-12-02	1,255	1,270	1,235	1,250	107,000	1,250
2020-12-01	1,201	1,253	1,191	1,243	122,900	1,243
2020-11-30	1,286	1,286	1,216	1,216	100,600	1,216
2020-11-27	1,269	1,306	1,238	1,286	123,600	1,286
2020-11-26	1,230	1,254	1,225	1,251	75,900	1,251
2020-11-25	1,274	1,286	1,250	1,259	173,100	1,259
2020-11-24	1,247	1,261	1,218	1,254	149,000	1,254
2020-11-20	1,195	1,222	1,168	1,217	107,000	1,217
2020-11-19	1,227	1,227	1,181	1,195	157,100	1,195
2020-11-18	1,225	1,236	1,184	1,235	103,800	1,235
2020-11-17	1,228	1,236	1,203	1,231	65,700	1,231
2020-11-16	1,219	1,233	1,191	1,215	121,600	1,215
2020-11-13	1,248	1,248	1,192	1,201	87,200	1,201
2020-11-12	1,263	1,263	1,226	1,262	87,800	1,262
2020-11-11	1,290	1,300	1,272	1,293	114,000	1,293
2020-11-10	1,270	1,307	1,246	1,267	144,000	1,267
2020-11-09	1,246	1,270	1,187	1,223	116,800	1,223
2020-11-06	1,141	1,188	1,141	1,165	136,900	1,165
2020-11-05	1,154	1,154	1,120	1,141	145,400	1,141
2020-11-04	1,177	1,177	1,132	1,154	70,900	1,154
2020-11-02	1,139	1,170	1,137	1,161	62,000	1,161
2020-10-30	1,157	1,157	1,111	1,125	58,100	1,125
2020-10-29	1,140	1,181	1,123	1,157	71,900	1,157
2020-10-28	1,204	1,204	1,142	1,153	107,800	1,153
2020-10-27	1,238	1,251	1,198	1,211	141,900	1,211
2020-10-26	1,238	1,274	1,233	1,268	83,000	1,268
2020-10-23	1,217	1,243	1,213	1,238	51,500	1,238
2020-10-22	1,215	1,231	1,201	1,220	54,800	1,220
2020-10-21	1,185	1,222	1,179	1,222	60,700	1,222
2020-10-20	1,191	1,218	1,178	1,183	64,200	1,183
2020-10-19	1,155	1,192	1,155	1,190	39,900	1,190
2020-10-16	1,143	1,158	1,133	1,153	36,600	1,153
2020-10-15	1,151	1,164	1,144	1,148	36,700	1,148
2020-10-14	1,167	1,171	1,151	1,162	36,900	1,162
2020-10-13	1,166	1,183	1,156	1,182	37,000	1,182
2020-10-12	1,176	1,176	1,147	1,162	61,000	1,162
2020-10-09	1,200	1,204	1,159	1,163	53,700	1,163
2020-10-08	1,192	1,204	1,181	1,197	65,300	1,197
2020-10-07	1,182	1,193	1,151	1,193	68,300	1,193
2020-10-06	1,190	1,197	1,171	1,190	48,800	1,190
2020-10-05	1,154	1,194	1,154	1,174	56,600	1,174
2020-10-02	1,171	1,187	1,137	1,139	78,200	1,139
2020-09-30	1,229	1,229	1,178	1,178	55,600	1,178
2020-09-29	1,224	1,259	1,222	1,234	62,600	1,234
2020-09-28	1,191	1,223	1,171	1,222	112,700	1,222
2020-09-25	1,191	1,192	1,165	1,169	88,200	1,169
2020-09-24	1,221	1,222	1,163	1,166	121,600	1,166
2020-09-23	1,231	1,241	1,214	1,227	109,100	1,227
2020-09-18	1,238	1,275	1,224	1,273	166,000	1,273
2020-09-17	1,254	1,259	1,234	1,250	59,100	1,250
2020-09-16	1,286	1,309	1,252	1,252	125,000	1,252
2020-09-15	1,328	1,346	1,287	1,287	181,600	1,287
2020-09-14	1,238	1,371	1,224	1,332	399,200	1,332
2020-09-11	1,195	1,211	1,180	1,208	78,000	1,208
2020-09-10	1,196	1,215	1,180	1,194	77,700	1,194
2020-09-09	1,178	1,207	1,166	1,196	72,800	1,196
2020-09-08	1,173	1,216	1,169	1,203	79,700	1,203
2020-09-07	1,141	1,177	1,141	1,171	45,800	1,171
2020-09-04	1,137	1,149	1,123	1,148	64,500	1,148
2020-09-03	1,180	1,189	1,148	1,156	91,600	1,156
2020-09-02	1,154	1,164	1,137	1,164	61,700	1,164
2020-09-01	1,180	1,181	1,145	1,145	88,900	1,145
2020-08-31	1,178	1,215	1,178	1,185	135,400	1,185
2020-08-28	1,188	1,217	1,160	1,171	159,800	1,171
2020-08-27	1,194	1,201	1,173	1,185	79,600	1,185
2020-08-26	1,174	1,193	1,165	1,191	63,900	1,191
2020-08-25	1,150	1,174	1,141	1,170	64,400	1,170
2020-08-24	1,140	1,140	1,115	1,125	28,400	1,125
2020-08-21	1,148	1,159	1,136	1,144	35,300	1,144
2020-08-20	1,120	1,141	1,115	1,130	74,200	1,130
2020-08-19	1,121	1,132	1,112	1,124	71,600	1,124
2020-08-18	1,156	1,161	1,129	1,134	66,800	1,134
2020-08-17	1,177	1,182	1,155	1,169	69,100	1,169
2020-08-14	1,190	1,194	1,174	1,178	109,400	1,178
2020-08-13	1,165	1,182	1,148	1,176	120,800	1,176
2020-08-12	1,141	1,171	1,123	1,135	132,700	1,135
2020-08-11	1,100	1,140	1,099	1,140	146,800	1,140
2020-08-07	1,076	1,093	1,031	1,083	168,300	1,083
2020-08-06	1,058	1,096	1,047	1,091	81,700	1,091
2020-08-05	1,036	1,075	1,018	1,068	89,300	1,068
2020-08-04	1,046	1,069	1,029	1,063	93,200	1,063
2020-08-03	1,035	1,046	1,025	1,034	70,900	1,034
2020-07-31	1,070	1,070	1,005	1,005	86,600	1,005
2020-07-30	1,118	1,127	1,076	1,076	66,800	1,076
2020-07-29	1,141	1,141	1,103	1,103	50,600	1,103
2020-07-28	1,160	1,163	1,140	1,154	49,500	1,154
2020-07-27	1,166	1,166	1,139	1,160	66,300	1,160
2020-07-22	1,204	1,220	1,170	1,173	51,200	1,173
2020-07-21	1,194	1,206	1,165	1,204	63,100	1,204
2020-07-20	1,199	1,208	1,168	1,199	77,700	1,199
2020-07-17	1,191	1,199	1,168	1,173	60,600	1,173
2020-07-16	1,224	1,224	1,176	1,192	83,500	1,192
2020-07-15	1,158	1,219	1,158	1,202	108,900	1,202
2020-07-14	1,128	1,136	1,105	1,128	53,700	1,128
2020-07-13	1,090	1,138	1,090	1,137	92,300	1,137
2020-07-10	1,110	1,136	1,067	1,068	86,200	1,068
2020-07-09	1,137	1,142	1,110	1,110	75,900	1,110
2020-07-08	1,164	1,180	1,140	1,144	62,800	1,144
2020-07-07	1,195	1,195	1,163	1,173	90,900	1,173
2020-07-06	1,145	1,178	1,140	1,178	69,100	1,178
2020-07-03	1,183	1,189	1,137	1,146	62,200	1,146
2020-07-02	1,186	1,198	1,158	1,163	85,500	1,163
2020-07-01	1,210	1,215	1,179	1,190	70,400	1,190
2020-06-30	1,223	1,261	1,204	1,204	98,200	1,204
2020-06-29	1,213	1,227	1,188	1,195	86,600	1,195
2020-06-26	1,246	1,260	1,232	1,243	78,000	1,243
2020-06-25	1,262	1,262	1,218	1,222	93,300	1,222
2020-06-24	1,284	1,286	1,270	1,271	42,600	1,271
2020-06-23	1,283	1,305	1,268	1,283	68,100	1,283
2020-06-22	1,285	1,301	1,281	1,285	48,400	1,285
2020-06-19	1,321	1,321	1,273	1,280	157,200	1,280
2020-06-18	1,333	1,336	1,302	1,308	103,300	1,308
2020-06-17	1,350	1,379	1,348	1,352	81,900	1,352
2020-06-16	1,310	1,369	1,297	1,369	155,800	1,369
2020-06-15	1,302	1,322	1,280	1,283	114,200	1,283
2020-06-12	1,323	1,344	1,304	1,332	120,000	1,332
2020-06-11	1,450	1,454	1,383	1,383	106,500	1,383
2020-06-10	1,487	1,499	1,466	1,477	85,800	1,477
2020-06-09	1,527	1,537	1,470	1,480	116,800	1,480
2020-06-08	1,462	1,499	1,458	1,497	112,100	1,497
2020-06-05	1,435	1,440	1,411	1,432	58,900	1,432
2020-06-04	1,464	1,464	1,396	1,422	70,900	1,422
2020-06-03	1,442	1,462	1,414	1,435	84,300	1,435
2020-06-02	1,373	1,430	1,367	1,415	88,700	1,415
2020-06-01	1,380	1,382	1,339	1,351	95,500	1,351
2020-05-29	1,427	1,446	1,401	1,401	99,800	1,401
2020-05-28	1,429	1,445	1,384	1,433	95,600	1,433
2020-05-27	1,328	1,407	1,328	1,401	121,500	1,401
2020-05-26	1,259	1,324	1,257	1,315	75,800	1,315
2020-05-25	1,239	1,263	1,239	1,259	27,900	1,259
2020-05-22	1,275	1,275	1,224	1,234	60,100	1,234
2020-05-21	1,268	1,282	1,243	1,275	53,100	1,275
2020-05-20	1,227	1,264	1,212	1,256	84,600	1,256
2020-05-19	1,250	1,258	1,218	1,227	60,500	1,227
2020-05-18	1,222	1,228	1,188	1,209	62,500	1,209
2020-05-15	1,222	1,263	1,203	1,219	131,700	1,219
2020-05-14	1,288	1,288	1,209	1,209	100,300	1,209
2020-05-13	1,288	1,306	1,277	1,301	43,000	1,301
2020-05-12	1,328	1,328	1,296	1,316	50,100	1,316
2020-05-11	1,277	1,340	1,277	1,331	63,500	1,331
2020-05-08	1,250	1,277	1,238	1,277	44,700	1,277
2020-05-07	1,226	1,242	1,205	1,226	79,500	1,226
2020-05-01	1,268	1,268	1,219	1,231	48,400	1,231
2020-04-30	1,250	1,299	1,242	1,278	81,600	1,278
2020-04-28	1,220	1,220	1,199	1,209	65,400	1,209
2020-04-27	1,203	1,218	1,186	1,216	63,200	1,216
2020-04-24	1,202	1,205	1,176	1,200	51,300	1,200
2020-04-23	1,150	1,217	1,150	1,217	45,900	1,217
2020-04-22	1,175	1,181	1,151	1,162	42,200	1,162
2020-04-21	1,191	1,200	1,172	1,192	47,300	1,192
2020-04-20	1,202	1,213	1,191	1,204	41,600	1,204
2020-04-17	1,195	1,229	1,181	1,202	55,000	1,202
2020-04-16	1,162	1,187	1,136	1,187	49,900	1,187
2020-04-15	1,219	1,219	1,163	1,170	60,300	1,170
2020-04-14	1,201	1,228	1,193	1,219	32,100	1,219
2020-04-13	1,233	1,233	1,192	1,197	36,400	1,197
2020-04-10	1,216	1,238	1,174	1,234	42,000	1,234
2020-04-09	1,205	1,227	1,197	1,216	43,500	1,216
2020-04-08	1,204	1,233	1,169	1,209	62,100	1,209
2020-04-07	1,200	1,229	1,159	1,201	76,700	1,201
2020-04-06	1,141	1,201	1,110	1,188	89,400	1,188
2020-04-03	1,164	1,178	1,118	1,141	75,000	1,141
2020-04-02	1,202	1,209	1,140	1,164	67,700	1,164
2020-04-01	1,301	1,336	1,207	1,217	87,000	1,217
2020-03-31	1,330	1,360	1,306	1,327	168,800	1,327
2020-03-30	1,275	1,325	1,233	1,321	122,400	1,321
2020-03-27	1,271	1,305	1,233	1,305	110,300	1,305
2020-03-26	1,261	1,261	1,203	1,241	81,300	1,241
2020-03-25	1,235	1,279	1,223	1,279	85,300	1,279
2020-03-24	1,157	1,185	1,130	1,178	90,000	1,178
2020-03-23	1,128	1,150	1,064	1,135	119,200	1,135
2020-03-19	1,076	1,140	1,054	1,140	168,700	1,140
2020-03-18	1,123	1,140	1,075	1,076	132,200	1,076
2020-03-17	1,014	1,126	1,002	1,119	127,700	1,119
2020-03-16	1,098	1,113	1,048	1,049	121,500	1,049
2020-03-13	1,041	1,104	1,026	1,068	174,200	1,068
2020-03-12	1,172	1,189	1,119	1,131	171,300	1,131
2020-03-11	1,210	1,257	1,202	1,202	127,000	1,202
2020-03-10	1,199	1,248	1,141	1,237	155,200	1,237
2020-03-09	1,249	1,265	1,199	1,200	240,300	1,200
2020-03-06	1,341	1,341	1,295	1,309	190,700	1,309
2020-03-05	1,422	1,426	1,375	1,381	93,000	1,381
2020-03-04	1,400	1,443	1,385	1,409	102,800	1,409
2020-03-03	1,450	1,482	1,421	1,421	126,300	1,421
2020-03-02	1,389	1,468	1,380	1,439	111,100	1,439
2020-02-28	1,400	1,418	1,381	1,404	166,200	1,404
2020-02-27	1,506	1,507	1,437	1,449	226,800	1,449
2020-02-26	1,535	1,544	1,513	1,528	94,500	1,528
2020-02-25	1,514	1,563	1,514	1,551	207,500	1,551
2020-02-21	1,660	1,665	1,639	1,646	100,200	1,646
2020-02-20	1,667	1,687	1,645	1,665	76,400	1,665
2020-02-19	1,677	1,691	1,663	1,663	56,100	1,663
2020-02-18	1,694	1,702	1,675	1,684	67,500	1,684
2020-02-17	1,711	1,712	1,682	1,693	58,300	1,693
2020-02-14	1,735	1,753	1,690	1,716	109,300	1,716
2020-02-13	1,775	1,775	1,668	1,695	146,200	1,695
2020-02-12	1,784	1,792	1,768	1,781	32,000	1,781
2020-02-10	1,797	1,804	1,777	1,784	47,400	1,784
2020-02-07	1,828	1,835	1,788	1,833	69,300	1,833
2020-02-06	1,810	1,856	1,810	1,831	78,600	1,831
2020-02-05	1,784	1,792	1,757	1,769	79,300	1,769
2020-02-04	1,750	1,774	1,743	1,771	40,700	1,771
2020-02-03	1,754	1,769	1,749	1,757	62,100	1,757
2020-01-31	1,770	1,809	1,770	1,800	39,700	1,800
2020-01-30	1,809	1,810	1,748	1,767	75,500	1,767
2020-01-29	1,802	1,817	1,795	1,813	35,200	1,813
2020-01-28	1,799	1,814	1,769	1,805	58,300	1,805
2020-01-27	1,839	1,839	1,809	1,813	60,100	1,813
2020-01-24	1,891	1,891	1,869	1,871	64,200	1,871
2020-01-23	1,927	1,927	1,896	1,902	61,900	1,902
2020-01-22	1,930	1,932	1,913	1,924	39,400	1,924
2020-01-21	1,962	1,966	1,932	1,943	30,700	1,943
2020-01-20	1,925	1,965	1,925	1,957	60,600	1,957
2020-01-17	1,928	1,931	1,917	1,922	42,600	1,922
2020-01-16	1,928	1,929	1,907	1,909	41,200	1,909
2020-01-15	1,920	1,936	1,902	1,928	60,200	1,928
2020-01-14	1,968	1,968	1,920	1,937	65,900	1,937
2020-01-10	1,961	1,976	1,949	1,950	40,100	1,950
2020-01-09	1,964	1,978	1,954	1,958	75,000	1,958
2020-01-08	1,931	1,940	1,900	1,925	78,400	1,925
2020-01-07	1,937	1,979	1,935	1,971	60,600	1,971
2020-01-06	1,913	1,926	1,883	1,920	95,400	1,920

分割・併合履歴： [2017-09-27]1株→0.2株