5851 リョービ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,079	1,101	1,077	1,096	48,900	1,096
2021-12-29	1,064	1,089	1,064	1,089	55,900	1,089
2021-12-28	1,065	1,077	1,060	1,074	80,500	1,074
2021-12-27	1,065	1,065	1,049	1,053	68,600	1,053
2021-12-24	1,075	1,086	1,067	1,070	54,700	1,070
2021-12-23	1,065	1,076	1,065	1,070	44,700	1,070
2021-12-22	1,080	1,080	1,053	1,053	66,600	1,053
2021-12-21	1,068	1,089	1,068	1,075	78,900	1,075
2021-12-20	1,115	1,115	1,064	1,064	104,400	1,064
2021-12-17	1,116	1,132	1,108	1,129	127,700	1,129
2021-12-16	1,116	1,118	1,101	1,107	79,300	1,107
2021-12-15	1,093	1,110	1,086	1,105	49,300	1,105
2021-12-14	1,119	1,121	1,091	1,099	59,800	1,099
2021-12-13	1,144	1,144	1,109	1,114	57,200	1,114
2021-12-10	1,144	1,146	1,121	1,128	66,800	1,128
2021-12-09	1,126	1,145	1,119	1,136	106,000	1,136
2021-12-08	1,106	1,126	1,102	1,126	143,000	1,126
2021-12-07	1,068	1,093	1,061	1,092	217,300	1,092
2021-12-06	1,060	1,066	1,041	1,053	104,300	1,053
2021-12-03	1,046	1,052	1,028	1,051	140,900	1,051
2021-12-02	1,019	1,053	1,015	1,041	188,700	1,041
2021-12-01	1,003	1,024	982	1,022	139,800	1,022
2021-11-30	1,000	1,020	987	1,007	1,018,400	1,007
2021-11-29	1,006	1,018	994	1,000	220,900	1,000
2021-11-26	1,059	1,062	1,022	1,027	238,500	1,027
2021-11-25	1,079	1,079	1,066	1,075	104,100	1,075
2021-11-24	1,080	1,096	1,074	1,079	115,700	1,079
2021-11-22	1,070	1,080	1,053	1,080	78,500	1,080
2021-11-19	1,087	1,089	1,069	1,083	96,500	1,083
2021-11-18	1,089	1,093	1,072	1,087	153,400	1,087
2021-11-17	1,111	1,117	1,086	1,105	200,800	1,105
2021-11-16	1,120	1,132	1,115	1,116	101,800	1,116
2021-11-15	1,145	1,149	1,113	1,120	166,800	1,120
2021-11-12	1,138	1,164	1,137	1,142	172,900	1,142
2021-11-11	1,118	1,145	1,116	1,134	66,400	1,134
2021-11-10	1,141	1,145	1,111	1,116	110,100	1,116
2021-11-09	1,184	1,193	1,141	1,141	129,200	1,141
2021-11-08	1,171	1,202	1,159	1,183	167,200	1,183
2021-11-05	1,190	1,190	1,162	1,168	103,800	1,168
2021-11-04	1,204	1,211	1,189	1,196	103,600	1,196
2021-11-02	1,214	1,214	1,183	1,183	104,100	1,183
2021-11-01	1,215	1,218	1,193	1,217	73,000	1,217
2021-10-29	1,195	1,197	1,174	1,192	85,300	1,192
2021-10-28	1,208	1,229	1,176	1,195	156,600	1,195
2021-10-27	1,233	1,233	1,206	1,208	78,400	1,208
2021-10-26	1,249	1,257	1,230	1,235	95,800	1,235
2021-10-25	1,216	1,237	1,208	1,227	94,200	1,227
2021-10-22	1,226	1,234	1,213	1,216	100,400	1,216
2021-10-21	1,230	1,257	1,228	1,237	145,800	1,237
2021-10-20	1,200	1,248	1,185	1,228	357,200	1,228
2021-10-19	1,281	1,281	1,253	1,272	67,200	1,272
2021-10-18	1,258	1,276	1,253	1,276	63,900	1,276
2021-10-15	1,235	1,258	1,233	1,256	54,700	1,256
2021-10-14	1,241	1,241	1,215	1,228	105,000	1,228
2021-10-13	1,236	1,271	1,233	1,253	111,900	1,253
2021-10-12	1,239	1,245	1,230	1,236	38,400	1,236
2021-10-11	1,226	1,239	1,222	1,239	57,700	1,239
2021-10-08	1,221	1,240	1,216	1,219	50,400	1,219
2021-10-07	1,232	1,237	1,212	1,212	70,900	1,212
2021-10-06	1,220	1,256	1,219	1,232	111,200	1,232
2021-10-05	1,225	1,225	1,197	1,207	125,200	1,207
2021-10-04	1,240	1,246	1,220	1,230	77,700	1,230
2021-10-01	1,255	1,256	1,220	1,226	124,000	1,226
2021-09-30	1,280	1,294	1,266	1,266	91,400	1,266
2021-09-29	1,278	1,281	1,257	1,275	131,500	1,275
2021-09-28	1,299	1,310	1,285	1,305	71,500	1,305
2021-09-27	1,313	1,318	1,296	1,296	64,300	1,296
2021-09-24	1,300	1,317	1,296	1,313	85,600	1,313
2021-09-22	1,288	1,288	1,264	1,265	72,000	1,265
2021-09-21	1,311	1,311	1,285	1,298	80,700	1,298
2021-09-17	1,340	1,340	1,318	1,336	98,900	1,336
2021-09-16	1,351	1,359	1,327	1,330	88,500	1,330
2021-09-15	1,360	1,360	1,347	1,357	74,800	1,357
2021-09-14	1,343	1,367	1,341	1,367	123,400	1,367
2021-09-13	1,326	1,348	1,315	1,346	77,800	1,346
2021-09-10	1,332	1,341	1,327	1,338	88,800	1,338
2021-09-09	1,350	1,356	1,322	1,333	94,000	1,333
2021-09-08	1,353	1,358	1,343	1,352	99,700	1,352
2021-09-07	1,368	1,368	1,343	1,355	73,200	1,355
2021-09-06	1,366	1,370	1,331	1,353	86,200	1,353
2021-09-03	1,323	1,342	1,316	1,340	95,900	1,340
2021-09-02	1,312	1,324	1,293	1,316	87,000	1,316
2021-09-01	1,291	1,318	1,288	1,310	97,700	1,310
2021-08-31	1,290	1,316	1,283	1,302	93,600	1,302
2021-08-30	1,270	1,288	1,262	1,286	82,500	1,286
2021-08-27	1,256	1,259	1,244	1,256	60,400	1,256
2021-08-26	1,256	1,267	1,242	1,262	71,800	1,262
2021-08-25	1,261	1,279	1,250	1,251	60,900	1,251
2021-08-24	1,238	1,276	1,235	1,260	84,000	1,260
2021-08-23	1,259	1,268	1,232	1,239	135,600	1,239
2021-08-20	1,290	1,290	1,238	1,243	164,200	1,243
2021-08-19	1,329	1,337	1,293	1,293	61,100	1,293
2021-08-18	1,335	1,341	1,317	1,325	42,400	1,325
2021-08-17	1,380	1,380	1,349	1,350	42,900	1,350
2021-08-16	1,389	1,389	1,350	1,360	60,600	1,360
2021-08-13	1,421	1,424	1,394	1,401	52,200	1,401
2021-08-12	1,428	1,439	1,416	1,424	55,700	1,424
2021-08-11	1,425	1,429	1,412	1,413	52,200	1,413
2021-08-10	1,390	1,421	1,385	1,416	111,400	1,416
2021-08-06	1,400	1,429	1,366	1,374	118,500	1,374
2021-08-05	1,423	1,448	1,401	1,403	78,200	1,403
2021-08-04	1,462	1,462	1,429	1,435	47,000	1,435
2021-08-03	1,486	1,490	1,464	1,475	50,000	1,475
2021-08-02	1,461	1,492	1,452	1,471	80,300	1,471
2021-07-30	1,459	1,463	1,435	1,435	81,800	1,435
2021-07-29	1,442	1,474	1,442	1,459	64,500	1,459
2021-07-28	1,448	1,466	1,439	1,450	85,900	1,450
2021-07-27	1,448	1,455	1,427	1,446	81,500	1,446
2021-07-26	1,420	1,445	1,418	1,436	75,600	1,436
2021-07-21	1,405	1,418	1,394	1,399	114,600	1,399
2021-07-20	1,362	1,407	1,355	1,377	144,900	1,377
2021-07-19	1,400	1,421	1,358	1,362	264,400	1,362
2021-07-16	1,500	1,519	1,401	1,406	356,000	1,406
2021-07-15	1,548	1,548	1,505	1,511	67,300	1,511
2021-07-14	1,550	1,570	1,534	1,539	49,500	1,539
2021-07-13	1,547	1,559	1,533	1,558	67,800	1,558
2021-07-12	1,498	1,521	1,486	1,521	87,500	1,521
2021-07-09	1,442	1,471	1,421	1,468	102,800	1,468
2021-07-08	1,483	1,495	1,472	1,472	63,900	1,472
2021-07-07	1,515	1,525	1,490	1,492	91,500	1,492
2021-07-06	1,540	1,546	1,522	1,544	51,200	1,544
2021-07-05	1,546	1,559	1,543	1,543	55,700	1,543
2021-07-02	1,542	1,578	1,532	1,577	97,500	1,577
2021-07-01	1,558	1,568	1,529	1,538	81,500	1,538
2021-06-30	1,577	1,587	1,551	1,551	84,900	1,551
2021-06-29	1,580	1,580	1,554	1,576	74,600	1,576
2021-06-28	1,588	1,618	1,587	1,614	60,400	1,614
2021-06-25	1,554	1,585	1,550	1,580	55,500	1,580
2021-06-24	1,547	1,555	1,534	1,543	28,500	1,543
2021-06-23	1,586	1,587	1,535	1,545	46,200	1,545
2021-06-22	1,550	1,588	1,534	1,588	61,600	1,588
2021-06-21	1,545	1,545	1,499	1,510	94,100	1,510
2021-06-18	1,616	1,616	1,565	1,566	97,700	1,566
2021-06-17	1,631	1,631	1,608	1,616	39,900	1,616
2021-06-16	1,620	1,637	1,618	1,631	36,100	1,631
2021-06-15	1,634	1,641	1,611	1,620	47,900	1,620
2021-06-14	1,632	1,638	1,605	1,627	46,900	1,627
2021-06-11	1,650	1,652	1,623	1,631	69,400	1,631
2021-06-10	1,677	1,677	1,642	1,668	51,800	1,668
2021-06-09	1,710	1,718	1,687	1,687	65,900	1,687
2021-06-08	1,671	1,719	1,671	1,705	80,700	1,705
2021-06-07	1,720	1,722	1,665	1,683	76,900	1,683
2021-06-04	1,664	1,719	1,661	1,716	90,900	1,716
2021-06-03	1,670	1,673	1,648	1,664	46,000	1,664
2021-06-02	1,620	1,652	1,611	1,650	62,400	1,650
2021-06-01	1,586	1,617	1,586	1,615	59,600	1,615
2021-05-31	1,606	1,620	1,574	1,586	68,700	1,586
2021-05-28	1,577	1,608	1,566	1,605	68,800	1,605
2021-05-27	1,613	1,624	1,540	1,548	131,000	1,548
2021-05-26	1,600	1,618	1,582	1,613	40,500	1,613
2021-05-25	1,613	1,623	1,600	1,605	44,300	1,605
2021-05-24	1,593	1,610	1,581	1,591	37,600	1,591
2021-05-21	1,610	1,614	1,565	1,581	54,800	1,581
2021-05-20	1,570	1,607	1,567	1,598	64,100	1,598
2021-05-19	1,590	1,613	1,564	1,570	71,800	1,570
2021-05-18	1,611	1,643	1,611	1,631	50,800	1,631
2021-05-17	1,631	1,638	1,586	1,610	62,900	1,610
2021-05-14	1,632	1,662	1,600	1,609	68,100	1,609
2021-05-13	1,619	1,709	1,584	1,592	217,800	1,592
2021-05-12	1,683	1,683	1,638	1,659	74,600	1,659
2021-05-11	1,679	1,683	1,647	1,657	47,200	1,657
2021-05-10	1,688	1,700	1,682	1,687	27,300	1,687
2021-05-07	1,658	1,694	1,644	1,687	53,200	1,687
2021-05-06	1,589	1,647	1,589	1,638	63,500	1,638
2021-04-30	1,604	1,610	1,570	1,580	77,500	1,580
2021-04-28	1,606	1,626	1,594	1,615	79,200	1,615
2021-04-27	1,610	1,616	1,595	1,595	36,600	1,595
2021-04-26	1,613	1,620	1,593	1,616	64,000	1,616
2021-04-23	1,635	1,659	1,610	1,617	56,700	1,617
2021-04-22	1,621	1,652	1,616	1,635	39,800	1,635
2021-04-21	1,620	1,625	1,591	1,607	87,400	1,607
2021-04-20	1,655	1,679	1,638	1,670	80,500	1,670
2021-04-19	1,700	1,700	1,653	1,655	87,600	1,655
2021-04-16	1,720	1,720	1,676	1,703	41,500	1,703
2021-04-15	1,712	1,763	1,712	1,732	66,700	1,732
2021-04-14	1,719	1,724	1,683	1,712	65,200	1,712
2021-04-13	1,691	1,739	1,691	1,728	76,600	1,728
2021-04-12	1,676	1,701	1,667	1,692	41,300	1,692
2021-04-09	1,663	1,680	1,650	1,669	57,600	1,669
2021-04-08	1,693	1,693	1,635	1,650	98,200	1,650
2021-04-07	1,685	1,704	1,666	1,704	58,800	1,704
2021-04-06	1,709	1,716	1,641	1,674	77,800	1,674
2021-04-05	1,676	1,713	1,660	1,710	67,100	1,710
2021-04-02	1,659	1,680	1,639	1,676	60,900	1,676
2021-04-01	1,646	1,655	1,625	1,639	78,500	1,639
2021-03-31	1,667	1,685	1,650	1,662	79,000	1,662
2021-03-30	1,661	1,689	1,649	1,681	58,100	1,681
2021-03-29	1,730	1,735	1,652	1,674	106,000	1,674
2021-03-26	1,695	1,709	1,684	1,697	91,600	1,697
2021-03-25	1,638	1,689	1,638	1,669	96,900	1,669
2021-03-24	1,665	1,672	1,592	1,610	156,200	1,610
2021-03-23	1,750	1,757	1,667	1,667	154,400	1,667
2021-03-22	1,757	1,793	1,735	1,770	154,100	1,770
2021-03-19	1,730	1,797	1,716	1,797	206,100	1,797
2021-03-18	1,676	1,730	1,676	1,714	133,800	1,714
2021-03-17	1,663	1,684	1,621	1,670	107,600	1,670
2021-03-16	1,646	1,669	1,635	1,654	116,500	1,654
2021-03-15	1,552	1,648	1,552	1,637	163,500	1,637
2021-03-12	1,540	1,548	1,508	1,541	84,900	1,541
2021-03-11	1,515	1,539	1,510	1,535	103,800	1,535
2021-03-10	1,467	1,519	1,457	1,503	130,400	1,503
2021-03-09	1,422	1,517	1,422	1,507	286,700	1,507
2021-03-08	1,407	1,423	1,393	1,403	117,700	1,403
2021-03-05	1,342	1,381	1,335	1,378	137,500	1,378
2021-03-04	1,305	1,353	1,301	1,347	141,000	1,347
2021-03-03	1,285	1,324	1,284	1,310	175,900	1,310
2021-03-02	1,310	1,312	1,267	1,272	97,400	1,272
2021-03-01	1,253	1,295	1,253	1,295	92,100	1,295
2021-02-26	1,290	1,301	1,250	1,250	158,500	1,250
2021-02-25	1,315	1,321	1,306	1,306	152,600	1,306
2021-02-24	1,310	1,318	1,298	1,301	126,800	1,301
2021-02-22	1,304	1,319	1,293	1,306	93,500	1,306
2021-02-19	1,304	1,308	1,274	1,284	146,700	1,284
2021-02-18	1,354	1,354	1,300	1,304	169,500	1,304
2021-02-17	1,291	1,364	1,290	1,361	124,700	1,361
2021-02-16	1,330	1,333	1,283	1,301	179,400	1,301
2021-02-15	1,380	1,380	1,327	1,336	203,700	1,336
2021-02-12	1,340	1,428	1,330	1,360	390,300	1,360
2021-02-10	1,281	1,319	1,280	1,304	94,700	1,304
2021-02-09	1,317	1,319	1,281	1,292	87,600	1,292
2021-02-08	1,297	1,326	1,291	1,311	120,100	1,311
2021-02-05	1,259	1,278	1,237	1,278	121,900	1,278
2021-02-04	1,242	1,260	1,237	1,245	94,700	1,245
2021-02-03	1,239	1,247	1,220	1,243	95,700	1,243
2021-02-02	1,205	1,234	1,202	1,227	141,000	1,227
2021-02-01	1,205	1,212	1,190	1,203	57,200	1,203
2021-01-29	1,221	1,221	1,190	1,198	154,300	1,198
2021-01-28	1,207	1,238	1,198	1,227	87,000	1,227
2021-01-27	1,210	1,225	1,197	1,220	119,600	1,220
2021-01-26	1,239	1,239	1,206	1,215	94,500	1,215
2021-01-25	1,241	1,267	1,238	1,242	67,600	1,242
2021-01-22	1,255	1,260	1,241	1,241	41,800	1,241
2021-01-21	1,275	1,292	1,268	1,273	61,400	1,273
2021-01-20	1,234	1,272	1,233	1,272	65,000	1,272
2021-01-19	1,232	1,260	1,227	1,233	76,700	1,233
2021-01-18	1,230	1,241	1,215	1,227	76,100	1,227
2021-01-15	1,280	1,285	1,230	1,230	93,600	1,230
2021-01-14	1,263	1,289	1,256	1,280	53,800	1,280
2021-01-13	1,254	1,265	1,244	1,265	54,500	1,265
2021-01-12	1,270	1,274	1,250	1,254	73,500	1,254
2021-01-08	1,254	1,285	1,245	1,285	86,700	1,285
2021-01-07	1,235	1,261	1,230	1,246	106,800	1,246
2021-01-06	1,199	1,214	1,192	1,210	71,600	1,210
2021-01-05	1,209	1,225	1,191	1,199	60,500	1,199
2021-01-04	1,268	1,268	1,206	1,223	69,500	1,223

分割・併合履歴： [2017-09-27]1株→0.2株