1. HOME >
  2. 株価時系列 >
  3. 5851 >
  4. 2020年

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
2020-12-301,2691,2691,2381,25064,4001,250
2020-12-291,2361,2691,2331,26873,5001,268
2020-12-281,2721,2731,2201,24392,8001,243
2020-12-251,2551,2751,2541,27032,0001,270
2020-12-241,2551,2751,2471,25569,2001,255
2020-12-231,2731,2731,2341,24677,1001,246
2020-12-221,2901,3051,2701,27386,0001,273
2020-12-211,3221,3381,2931,31283,4001,312
2020-12-181,3071,3451,2981,318285,3001,318
2020-12-171,3531,3551,3001,307152,3001,307
2020-12-161,3651,3901,3501,354124,2001,354
2020-12-151,3421,3801,3301,351134,4001,351
2020-12-141,2991,3711,2991,344126,9001,344
2020-12-111,2911,2941,2601,292100,2001,292
2020-12-101,2801,3161,2791,288114,8001,288
2020-12-091,2511,2811,2511,28088,0001,280
2020-12-081,2311,2481,2191,24083,8001,240
2020-12-071,2781,2781,2221,237115,7001,237
2020-12-041,2501,2691,2461,26951,2001,269
2020-12-031,2501,2921,2431,274151,4001,274
2020-12-021,2551,2701,2351,250107,0001,250
2020-12-011,2011,2531,1911,243122,9001,243
2020-11-301,2861,2861,2161,216100,6001,216
2020-11-271,2691,3061,2381,286123,6001,286
2020-11-261,2301,2541,2251,25175,9001,251
2020-11-251,2741,2861,2501,259173,1001,259
2020-11-241,2471,2611,2181,254149,0001,254
2020-11-201,1951,2221,1681,217107,0001,217
2020-11-191,2271,2271,1811,195157,1001,195
2020-11-181,2251,2361,1841,235103,8001,235
2020-11-171,2281,2361,2031,23165,7001,231
2020-11-161,2191,2331,1911,215121,6001,215
2020-11-131,2481,2481,1921,20187,2001,201
2020-11-121,2631,2631,2261,26287,8001,262
2020-11-111,2901,3001,2721,293114,0001,293
2020-11-101,2701,3071,2461,267144,0001,267
2020-11-091,2461,2701,1871,223116,8001,223
2020-11-061,1411,1881,1411,165136,9001,165
2020-11-051,1541,1541,1201,141145,4001,141
2020-11-041,1771,1771,1321,15470,9001,154
2020-11-021,1391,1701,1371,16162,0001,161
2020-10-301,1571,1571,1111,12558,1001,125
2020-10-291,1401,1811,1231,15771,9001,157
2020-10-281,2041,2041,1421,153107,8001,153
2020-10-271,2381,2511,1981,211141,9001,211
2020-10-261,2381,2741,2331,26883,0001,268
2020-10-231,2171,2431,2131,23851,5001,238
2020-10-221,2151,2311,2011,22054,8001,220
2020-10-211,1851,2221,1791,22260,7001,222
2020-10-201,1911,2181,1781,18364,2001,183
2020-10-191,1551,1921,1551,19039,9001,190
2020-10-161,1431,1581,1331,15336,6001,153
2020-10-151,1511,1641,1441,14836,7001,148
2020-10-141,1671,1711,1511,16236,9001,162
2020-10-131,1661,1831,1561,18237,0001,182
2020-10-121,1761,1761,1471,16261,0001,162
2020-10-091,2001,2041,1591,16353,7001,163
2020-10-081,1921,2041,1811,19765,3001,197
2020-10-071,1821,1931,1511,19368,3001,193
2020-10-061,1901,1971,1711,19048,8001,190
2020-10-051,1541,1941,1541,17456,6001,174
2020-10-021,1711,1871,1371,13978,2001,139
2020-09-301,2291,2291,1781,17855,6001,178
2020-09-291,2241,2591,2221,23462,6001,234
2020-09-281,1911,2231,1711,222112,7001,222
2020-09-251,1911,1921,1651,16988,2001,169
2020-09-241,2211,2221,1631,166121,6001,166
2020-09-231,2311,2411,2141,227109,1001,227
2020-09-181,2381,2751,2241,273166,0001,273
2020-09-171,2541,2591,2341,25059,1001,250
2020-09-161,2861,3091,2521,252125,0001,252
2020-09-151,3281,3461,2871,287181,6001,287
2020-09-141,2381,3711,2241,332399,2001,332
2020-09-111,1951,2111,1801,20878,0001,208
2020-09-101,1961,2151,1801,19477,7001,194
2020-09-091,1781,2071,1661,19672,8001,196
2020-09-081,1731,2161,1691,20379,7001,203
2020-09-071,1411,1771,1411,17145,8001,171
2020-09-041,1371,1491,1231,14864,5001,148
2020-09-031,1801,1891,1481,15691,6001,156
2020-09-021,1541,1641,1371,16461,7001,164
2020-09-011,1801,1811,1451,14588,9001,145
2020-08-311,1781,2151,1781,185135,4001,185
2020-08-281,1881,2171,1601,171159,8001,171
2020-08-271,1941,2011,1731,18579,6001,185
2020-08-261,1741,1931,1651,19163,9001,191
2020-08-251,1501,1741,1411,17064,4001,170
2020-08-241,1401,1401,1151,12528,4001,125
2020-08-211,1481,1591,1361,14435,3001,144
2020-08-201,1201,1411,1151,13074,2001,130
2020-08-191,1211,1321,1121,12471,6001,124
2020-08-181,1561,1611,1291,13466,8001,134
2020-08-171,1771,1821,1551,16969,1001,169
2020-08-141,1901,1941,1741,178109,4001,178
2020-08-131,1651,1821,1481,176120,8001,176
2020-08-121,1411,1711,1231,135132,7001,135
2020-08-111,1001,1401,0991,140146,8001,140
2020-08-071,0761,0931,0311,083168,3001,083
2020-08-061,0581,0961,0471,09181,7001,091
2020-08-051,0361,0751,0181,06889,3001,068
2020-08-041,0461,0691,0291,06393,2001,063
2020-08-031,0351,0461,0251,03470,9001,034
2020-07-311,0701,0701,0051,00586,6001,005
2020-07-301,1181,1271,0761,07666,8001,076
2020-07-291,1411,1411,1031,10350,6001,103
2020-07-281,1601,1631,1401,15449,5001,154
2020-07-271,1661,1661,1391,16066,3001,160
2020-07-221,2041,2201,1701,17351,2001,173
2020-07-211,1941,2061,1651,20463,1001,204
2020-07-201,1991,2081,1681,19977,7001,199
2020-07-171,1911,1991,1681,17360,6001,173
2020-07-161,2241,2241,1761,19283,5001,192
2020-07-151,1581,2191,1581,202108,9001,202
2020-07-141,1281,1361,1051,12853,7001,128
2020-07-131,0901,1381,0901,13792,3001,137
2020-07-101,1101,1361,0671,06886,2001,068
2020-07-091,1371,1421,1101,11075,9001,110
2020-07-081,1641,1801,1401,14462,8001,144
2020-07-071,1951,1951,1631,17390,9001,173
2020-07-061,1451,1781,1401,17869,1001,178
2020-07-031,1831,1891,1371,14662,2001,146
2020-07-021,1861,1981,1581,16385,5001,163
2020-07-011,2101,2151,1791,19070,4001,190
2020-06-301,2231,2611,2041,20498,2001,204
2020-06-291,2131,2271,1881,19586,6001,195
2020-06-261,2461,2601,2321,24378,0001,243
2020-06-251,2621,2621,2181,22293,3001,222
2020-06-241,2841,2861,2701,27142,6001,271
2020-06-231,2831,3051,2681,28368,1001,283
2020-06-221,2851,3011,2811,28548,4001,285
2020-06-191,3211,3211,2731,280157,2001,280
2020-06-181,3331,3361,3021,308103,3001,308
2020-06-171,3501,3791,3481,35281,9001,352
2020-06-161,3101,3691,2971,369155,8001,369
2020-06-151,3021,3221,2801,283114,2001,283
2020-06-121,3231,3441,3041,332120,0001,332
2020-06-111,4501,4541,3831,383106,5001,383
2020-06-101,4871,4991,4661,47785,8001,477
2020-06-091,5271,5371,4701,480116,8001,480
2020-06-081,4621,4991,4581,497112,1001,497
2020-06-051,4351,4401,4111,43258,9001,432
2020-06-041,4641,4641,3961,42270,9001,422
2020-06-031,4421,4621,4141,43584,3001,435
2020-06-021,3731,4301,3671,41588,7001,415
2020-06-011,3801,3821,3391,35195,5001,351
2020-05-291,4271,4461,4011,40199,8001,401
2020-05-281,4291,4451,3841,43395,6001,433
2020-05-271,3281,4071,3281,401121,5001,401
2020-05-261,2591,3241,2571,31575,8001,315
2020-05-251,2391,2631,2391,25927,9001,259
2020-05-221,2751,2751,2241,23460,1001,234
2020-05-211,2681,2821,2431,27553,1001,275
2020-05-201,2271,2641,2121,25684,6001,256
2020-05-191,2501,2581,2181,22760,5001,227
2020-05-181,2221,2281,1881,20962,5001,209
2020-05-151,2221,2631,2031,219131,7001,219
2020-05-141,2881,2881,2091,209100,3001,209
2020-05-131,2881,3061,2771,30143,0001,301
2020-05-121,3281,3281,2961,31650,1001,316
2020-05-111,2771,3401,2771,33163,5001,331
2020-05-081,2501,2771,2381,27744,7001,277
2020-05-071,2261,2421,2051,22679,5001,226
2020-05-011,2681,2681,2191,23148,4001,231
2020-04-301,2501,2991,2421,27881,6001,278
2020-04-281,2201,2201,1991,20965,4001,209
2020-04-271,2031,2181,1861,21663,2001,216
2020-04-241,2021,2051,1761,20051,3001,200
2020-04-231,1501,2171,1501,21745,9001,217
2020-04-221,1751,1811,1511,16242,2001,162
2020-04-211,1911,2001,1721,19247,3001,192
2020-04-201,2021,2131,1911,20441,6001,204
2020-04-171,1951,2291,1811,20255,0001,202
2020-04-161,1621,1871,1361,18749,9001,187
2020-04-151,2191,2191,1631,17060,3001,170
2020-04-141,2011,2281,1931,21932,1001,219
2020-04-131,2331,2331,1921,19736,4001,197
2020-04-101,2161,2381,1741,23442,0001,234
2020-04-091,2051,2271,1971,21643,5001,216
2020-04-081,2041,2331,1691,20962,1001,209
2020-04-071,2001,2291,1591,20176,7001,201
2020-04-061,1411,2011,1101,18889,4001,188
2020-04-031,1641,1781,1181,14175,0001,141
2020-04-021,2021,2091,1401,16467,7001,164
2020-04-011,3011,3361,2071,21787,0001,217
2020-03-311,3301,3601,3061,327168,8001,327
2020-03-301,2751,3251,2331,321122,4001,321
2020-03-271,2711,3051,2331,305110,3001,305
2020-03-261,2611,2611,2031,24181,3001,241
2020-03-251,2351,2791,2231,27985,3001,279
2020-03-241,1571,1851,1301,17890,0001,178
2020-03-231,1281,1501,0641,135119,2001,135
2020-03-191,0761,1401,0541,140168,7001,140
2020-03-181,1231,1401,0751,076132,2001,076
2020-03-171,0141,1261,0021,119127,7001,119
2020-03-161,0981,1131,0481,049121,5001,049
2020-03-131,0411,1041,0261,068174,2001,068
2020-03-121,1721,1891,1191,131171,3001,131
2020-03-111,2101,2571,2021,202127,0001,202
2020-03-101,1991,2481,1411,237155,2001,237
2020-03-091,2491,2651,1991,200240,3001,200
2020-03-061,3411,3411,2951,309190,7001,309
2020-03-051,4221,4261,3751,38193,0001,381
2020-03-041,4001,4431,3851,409102,8001,409
2020-03-031,4501,4821,4211,421126,3001,421
2020-03-021,3891,4681,3801,439111,1001,439
2020-02-281,4001,4181,3811,404166,2001,404
2020-02-271,5061,5071,4371,449226,8001,449
2020-02-261,5351,5441,5131,52894,5001,528
2020-02-251,5141,5631,5141,551207,5001,551
2020-02-211,6601,6651,6391,646100,2001,646
2020-02-201,6671,6871,6451,66576,4001,665
2020-02-191,6771,6911,6631,66356,1001,663
2020-02-181,6941,7021,6751,68467,5001,684
2020-02-171,7111,7121,6821,69358,3001,693
2020-02-141,7351,7531,6901,716109,3001,716
2020-02-131,7751,7751,6681,695146,2001,695
2020-02-121,7841,7921,7681,78132,0001,781
2020-02-101,7971,8041,7771,78447,4001,784
2020-02-071,8281,8351,7881,83369,3001,833
2020-02-061,8101,8561,8101,83178,6001,831
2020-02-051,7841,7921,7571,76979,3001,769
2020-02-041,7501,7741,7431,77140,7001,771
2020-02-031,7541,7691,7491,75762,1001,757
2020-01-311,7701,8091,7701,80039,7001,800
2020-01-301,8091,8101,7481,76775,5001,767
2020-01-291,8021,8171,7951,81335,2001,813
2020-01-281,7991,8141,7691,80558,3001,805
2020-01-271,8391,8391,8091,81360,1001,813
2020-01-241,8911,8911,8691,87164,2001,871
2020-01-231,9271,9271,8961,90261,9001,902
2020-01-221,9301,9321,9131,92439,4001,924
2020-01-211,9621,9661,9321,94330,7001,943
2020-01-201,9251,9651,9251,95760,6001,957
2020-01-171,9281,9311,9171,92242,6001,922
2020-01-161,9281,9291,9071,90941,2001,909
2020-01-151,9201,9361,9021,92860,2001,928
2020-01-141,9681,9681,9201,93765,9001,937
2020-01-101,9611,9761,9491,95040,1001,950
2020-01-091,9641,9781,9541,95875,0001,958
2020-01-081,9311,9401,9001,92578,4001,925
2020-01-071,9371,9791,9351,97160,6001,971
2020-01-061,9131,9261,8831,92095,4001,920

分割・併合履歴 ： [2017-09-27]1株→0.2株