リョービ(5851)の株価時系列情報
リョービ(5851)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 417 | 423 | 417 | 423 | 44,000 |
| 1983/12/27 | 428 | 429 | 420 | 420 | 122,000 |
| 1983/12/26 | 421 | 428 | 420 | 428 | 36,000 |
| 1983/12/24 | 422 | 426 | 420 | 420 | 55,000 |
| 1983/12/23 | 420 | 423 | 419 | 423 | 64,000 |
| 1983/12/22 | 420 | 424 | 420 | 420 | 52,000 |
| 1983/12/21 | 430 | 430 | 421 | 421 | 80,000 |
| 1983/12/20 | 414 | 424 | 413 | 415 | 109,000 |
| 1983/12/19 | 408 | 415 | 408 | 414 | 67,000 |
| 1983/12/17 | 420 | 420 | 414 | 414 | 105,000 |
| 1983/12/16 | 415 | 420 | 414 | 420 | 106,000 |
| 1983/12/15 | 421 | 423 | 415 | 415 | 142,000 |
| 1983/12/14 | 423 | 425 | 415 | 420 | 135,000 |
| 1983/12/13 | 425 | 426 | 420 | 425 | 98,000 |
| 1983/12/12 | 423 | 429 | 423 | 429 | 69,000 |
| 1983/12/09 | 425 | 425 | 420 | 420 | 127,000 |
| 1983/12/08 | 427 | 427 | 423 | 425 | 52,000 |
| 1983/12/07 | 430 | 433 | 426 | 426 | 84,000 |
| 1983/12/06 | 427 | 430 | 423 | 430 | 71,000 |
| 1983/12/05 | 435 | 435 | 418 | 422 | 111,000 |
| 1983/12/03 | 425 | 433 | 423 | 433 | 107,000 |
| 1983/12/02 | 425 | 425 | 419 | 423 | 128,000 |
| 1983/12/01 | 420 | 425 | 418 | 425 | 107,000 |
| 1983/11/30 | 430 | 434 | 423 | 423 | 69,000 |
| 1983/11/29 | 432 | 432 | 432 | 432 | 14,000 |
| 1983/11/28 | 439 | 439 | 434 | 437 | 57,000 |
| 1983/11/26 | 425 | 430 | 425 | 430 | 53,000 |
| 1983/11/25 | 430 | 432 | 426 | 430 | 47,000 |
| 1983/11/24 | 438 | 439 | 430 | 430 | 83,000 |
| 1983/11/22 | 435 | 438 | 431 | 438 | 101,000 |
| 1983/11/21 | 427 | 432 | 425 | 430 | 21,000 |
| 1983/11/19 | 434 | 434 | 425 | 425 | 49,000 |
| 1983/11/18 | 435 | 440 | 435 | 439 | 72,000 |
| 1983/11/17 | 422 | 445 | 420 | 443 | 598,000 |
| 1983/11/16 | 420 | 420 | 415 | 418 | 111,000 |
| 1983/11/15 | 420 | 424 | 418 | 421 | 116,000 |
| 1983/11/14 | 420 | 420 | 418 | 418 | 59,000 |
| 1983/11/11 | 419 | 420 | 416 | 420 | 68,000 |
| 1983/11/10 | 418 | 420 | 415 | 420 | 102,000 |
| 1983/11/09 | 420 | 422 | 418 | 418 | 229,000 |
| 1983/11/08 | 423 | 423 | 412 | 413 | 341,000 |
| 1983/11/07 | 420 | 425 | 419 | 425 | 36,000 |
| 1983/11/05 | 425 | 425 | 418 | 423 | 30,000 |
| 1983/11/04 | 425 | 425 | 420 | 420 | 36,000 |
| 1983/11/02 | 421 | 424 | 420 | 421 | 92,000 |
| 1983/11/01 | 425 | 425 | 421 | 421 | 43,000 |
| 1983/10/31 | 420 | 430 | 420 | 420 | 34,000 |
| 1983/10/29 | 420 | 421 | 420 | 420 | 39,000 |
| 1983/10/28 | 429 | 429 | 421 | 421 | 202,000 |
| 1983/10/27 | 423 | 430 | 419 | 430 | 92,000 |
| 1983/10/26 | 419 | 425 | 419 | 420 | 79,000 |
| 1983/10/25 | 419 | 423 | 417 | 419 | 67,000 |
| 1983/10/24 | 420 | 422 | 419 | 420 | 56,000 |
| 1983/10/22 | 425 | 425 | 421 | 422 | 85,000 |
| 1983/10/21 | 420 | 420 | 420 | 420 | 66,000 |
| 1983/10/20 | 420 | 420 | 419 | 420 | 50,000 |
| 1983/10/19 | 420 | 425 | 420 | 425 | 120,000 |
| 1983/10/18 | 420 | 425 | 419 | 425 | 185,000 |
| 1983/10/17 | 421 | 421 | 418 | 421 | 50,000 |
| 1983/10/15 | 421 | 425 | 416 | 416 | 59,000 |
| 1983/10/14 | 430 | 433 | 415 | 416 | 117,000 |
| 1983/10/13 | 434 | 434 | 426 | 430 | 221,000 |
| 1983/10/12 | 422 | 434 | 422 | 434 | 164,000 |
| 1983/10/11 | 428 | 428 | 420 | 422 | 27,000 |
| 1983/10/07 | 430 | 430 | 421 | 429 | 99,000 |
| 1983/10/06 | 431 | 432 | 425 | 431 | 148,000 |
| 1983/10/05 | 430 | 435 | 430 | 430 | 199,000 |
| 1983/10/04 | 435 | 439 | 432 | 432 | 208,000 |
| 1983/10/03 | 437 | 440 | 435 | 435 | 159,000 |
| 1983/10/01 | 438 | 440 | 437 | 437 | 198,000 |
| 1983/09/30 | 445 | 445 | 437 | 437 | 291,000 |
| 1983/09/29 | 430 | 446 | 430 | 437 | 730,000 |
| 1983/09/28 | 425 | 430 | 422 | 430 | 205,000 |
| 1983/09/27 | 431 | 431 | 420 | 420 | 343,000 |
| 1983/09/26 | 418 | 422 | 416 | 421 | 88,000 |
| 1983/09/24 | 419 | 419 | 416 | 416 | 36,000 |
| 1983/09/22 | 419 | 419 | 414 | 414 | 105,000 |
| 1983/09/21 | 421 | 424 | 416 | 417 | 269,000 |
| 1983/09/20 | 420 | 425 | 420 | 423 | 64,000 |
| 1983/09/19 | 426 | 426 | 420 | 420 | 99,000 |
| 1983/09/17 | 427 | 427 | 421 | 425 | 116,000 |
| 1983/09/16 | 427 | 430 | 425 | 425 | 118,000 |
| 1983/09/14 | 432 | 437 | 425 | 430 | 228,000 |
| 1983/09/13 | 454 | 454 | 437 | 437 | 275,000 |
| 1983/09/12 | 446 | 454 | 445 | 449 | 568,000 |
| 1983/09/09 | 455 | 455 | 436 | 441 | 683,000 |
| 1983/09/08 | 459 | 460 | 445 | 445 | 1,447,000 |
| 1983/09/07 | 442 | 458 | 438 | 450 | 2,800,000 |
| 1983/09/06 | 432 | 438 | 430 | 437 | 508,000 |
| 1983/09/05 | 438 | 438 | 431 | 431 | 77,000 |
| 1983/09/03 | 430 | 439 | 429 | 434 | 158,000 |
| 1983/09/02 | 427 | 427 | 425 | 425 | 139,000 |
| 1983/09/01 | 430 | 430 | 425 | 426 | 304,000 |
| 1983/08/31 | 439 | 440 | 425 | 425 | 407,000 |
| 1983/08/30 | 420 | 435 | 420 | 434 | 167,000 |
| 1983/08/29 | 425 | 425 | 418 | 422 | 266,000 |
| 1983/08/27 | 430 | 430 | 425 | 425 | 121,000 |
| 1983/08/26 | 443 | 445 | 425 | 425 | 662,000 |
| 1983/08/25 | 435 | 443 | 435 | 442 | 910,000 |
| 1983/08/24 | 439 | 442 | 427 | 434 | 2,151,000 |
| 1983/08/23 | 429 | 447 | 422 | 423 | 2,571,000 |
| 1983/08/22 | 419 | 425 | 416 | 418 | 475,000 |
| 1983/08/20 | 407 | 415 | 407 | 410 | 447,000 |
| 1983/08/19 | 400 | 404 | 400 | 403 | 122,000 |
| 1983/08/18 | 398 | 401 | 395 | 398 | 163,000 |
| 1983/08/17 | 400 | 405 | 398 | 401 | 143,000 |
| 1983/08/16 | 400 | 408 | 400 | 408 | 64,000 |
| 1983/08/15 | 400 | 400 | 397 | 398 | 81,000 |
| 1983/08/12 | 400 | 400 | 397 | 398 | 52,000 |
| 1983/08/11 | 396 | 400 | 394 | 395 | 121,000 |
| 1983/08/10 | 406 | 407 | 392 | 395 | 243,000 |
| 1983/08/09 | 401 | 408 | 401 | 408 | 158,000 |
| 1983/08/08 | 405 | 410 | 403 | 403 | 220,000 |
| 1983/08/06 | 404 | 405 | 400 | 402 | 187,000 |
| 1983/08/05 | 400 | 405 | 398 | 399 | 572,000 |
| 1983/08/04 | 404 | 404 | 398 | 400 | 189,000 |
| 1983/08/03 | 407 | 410 | 400 | 401 | 170,000 |
| 1983/08/02 | 410 | 415 | 407 | 407 | 183,000 |
| 1983/08/01 | 420 | 420 | 408 | 410 | 218,000 |
| 1983/07/30 | 416 | 420 | 412 | 417 | 205,000 |
| 1983/07/29 | 435 | 435 | 425 | 426 | 616,000 |
| 1983/07/28 | 425 | 443 | 420 | 430 | 3,943,000 |
| 1983/07/27 | 425 | 433 | 415 | 420 | 1,830,000 |
| 1983/07/26 | 405 | 425 | 400 | 420 | 1,674,000 |
| 1983/07/25 | 407 | 408 | 395 | 405 | 560,000 |
| 1983/07/23 | 413 | 415 | 400 | 408 | 1,017,000 |
| 1983/07/22 | 405 | 419 | 390 | 416 | 4,176,000 |
| 1983/07/21 | 372 | 409 | 371 | 408 | 4,592,000 |
| 1983/07/20 | 380 | 384 | 376 | 376 | 60,000 |
| 1983/07/19 | 385 | 388 | 380 | 381 | 108,000 |
| 1983/07/18 | 383 | 383 | 380 | 380 | 93,000 |
| 1983/07/15 | 369 | 375 | 365 | 375 | 20,000 |
| 1983/07/14 | 365 | 374 | 362 | 369 | 111,000 |
| 1983/07/13 | 370 | 370 | 368 | 370 | 51,000 |
| 1983/07/12 | 381 | 381 | 375 | 375 | 145,000 |
| 1983/07/11 | 376 | 390 | 376 | 390 | 44,000 |
| 1983/07/09 | 376 | 381 | 376 | 381 | 83,000 |
| 1983/07/08 | 382 | 390 | 375 | 381 | 63,000 |
| 1983/07/07 | 396 | 396 | 388 | 388 | 273,000 |
| 1983/07/06 | 382 | 393 | 382 | 391 | 165,000 |
| 1983/07/05 | 384 | 388 | 381 | 387 | 190,000 |
| 1983/07/04 | 371 | 380 | 371 | 375 | 137,000 |
| 1983/07/02 | 370 | 370 | 365 | 370 | 8,000 |
| 1983/07/01 | 365 | 365 | 363 | 365 | 29,000 |
| 1983/06/30 | 369 | 371 | 363 | 363 | 23,000 |
| 1983/06/29 | 362 | 366 | 362 | 366 | 20,000 |
| 1983/06/28 | 368 | 368 | 360 | 360 | 69,000 |
| 1983/06/27 | 373 | 375 | 372 | 372 | 28,000 |
| 1983/06/25 | 373 | 373 | 368 | 373 | 36,000 |
| 1983/06/24 | 375 | 375 | 368 | 373 | 83,000 |
| 1983/06/23 | 373 | 375 | 371 | 373 | 86,000 |
| 1983/06/22 | 375 | 375 | 371 | 373 | 75,000 |
| 1983/06/21 | 378 | 378 | 370 | 375 | 47,000 |
| 1983/06/20 | 371 | 376 | 370 | 373 | 52,000 |
| 1983/06/17 | 372 | 376 | 370 | 376 | 48,000 |
| 1983/06/16 | 376 | 379 | 371 | 371 | 54,000 |
| 1983/06/15 | 375 | 375 | 370 | 375 | 61,000 |
| 1983/06/14 | 380 | 383 | 366 | 366 | 103,000 |
| 1983/06/13 | 386 | 390 | 386 | 386 | 25,000 |
| 1983/06/11 | 385 | 393 | 385 | 390 | 98,000 |
| 1983/06/10 | 370 | 385 | 370 | 385 | 464,000 |
| 1983/06/09 | 360 | 370 | 359 | 370 | 127,000 |
| 1983/06/08 | 360 | 360 | 356 | 360 | 205,000 |
| 1983/06/07 | 375 | 375 | 356 | 356 | 333,000 |
| 1983/06/06 | 376 | 380 | 370 | 370 | 97,000 |
| 1983/06/04 | 386 | 390 | 380 | 380 | 144,000 |
| 1983/06/03 | 390 | 393 | 385 | 386 | 87,000 |
| 1983/06/02 | 389 | 399 | 388 | 390 | 423,000 |
| 1983/06/01 | 390 | 394 | 387 | 393 | 198,000 |
| 1983/05/31 | 395 | 399 | 389 | 389 | 233,000 |
| 1983/05/30 | 400 | 402 | 396 | 399 | 160,000 |
| 1983/05/28 | 405 | 405 | 394 | 400 | 847,000 |
| 1983/05/27 | 386 | 407 | 384 | 405 | 2,948,000 |
| 1983/05/26 | 386 | 389 | 385 | 385 | 437,000 |
| 1983/05/25 | 389 | 389 | 384 | 384 | 235,000 |
| 1983/05/24 | 390 | 390 | 384 | 385 | 587,000 |
| 1983/05/23 | 387 | 390 | 385 | 386 | 456,000 |
| 1983/05/20 | 389 | 395 | 385 | 385 | 1,806,000 |
| 1983/05/19 | 380 | 391 | 375 | 386 | 2,209,000 |
| 1983/05/18 | 354 | 370 | 354 | 370 | 347,000 |
| 1983/05/17 | 356 | 356 | 354 | 354 | 35,000 |
| 1983/05/16 | 350 | 355 | 349 | 355 | 143,000 |
| 1983/05/14 | 350 | 354 | 350 | 350 | 177,000 |
| 1983/05/13 | 360 | 360 | 353 | 354 | 73,000 |
| 1983/05/12 | 353 | 360 | 353 | 360 | 42,000 |
| 1983/05/11 | 366 | 366 | 352 | 352 | 245,000 |
| 1983/05/10 | 365 | 366 | 363 | 363 | 87,000 |
| 1983/05/09 | 361 | 366 | 360 | 365 | 235,000 |
| 1983/05/07 | 366 | 367 | 362 | 365 | 185,000 |
| 1983/05/06 | 366 | 367 | 365 | 366 | 350,000 |
| 1983/05/04 | 358 | 366 | 358 | 363 | 209,000 |
| 1983/05/02 | 363 | 363 | 358 | 358 | 58,000 |
| 1983/04/30 | 356 | 365 | 355 | 365 | 114,000 |
| 1983/04/28 | 365 | 365 | 351 | 355 | 106,000 |
| 1983/04/27 | 365 | 366 | 360 | 365 | 177,000 |
| 1983/04/26 | 368 | 369 | 361 | 361 | 314,000 |
| 1983/04/25 | 357 | 360 | 353 | 359 | 99,000 |
| 1983/04/23 | 351 | 355 | 341 | 343 | 105,000 |
| 1983/04/22 | 365 | 365 | 355 | 355 | 149,000 |
| 1983/04/21 | 369 | 369 | 360 | 360 | 370,000 |
| 1983/04/20 | 356 | 366 | 356 | 364 | 585,000 |
| 1983/04/19 | 351 | 359 | 350 | 350 | 664,000 |
| 1983/04/18 | 350 | 351 | 348 | 350 | 381,000 |
| 1983/04/15 | 350 | 350 | 350 | 350 | 158,000 |
| 1983/04/14 | 348 | 350 | 347 | 350 | 141,000 |
| 1983/04/13 | 349 | 350 | 348 | 349 | 78,000 |
| 1983/04/12 | 348 | 353 | 348 | 350 | 95,000 |
| 1983/04/11 | 357 | 357 | 350 | 350 | 54,000 |
| 1983/04/09 | 355 | 362 | 355 | 357 | 41,000 |
| 1983/04/08 | 362 | 372 | 355 | 355 | 605,000 |
| 1983/04/07 | 361 | 365 | 356 | 360 | 159,000 |
| 1983/04/06 | 346 | 355 | 346 | 351 | 53,000 |
| 1983/04/05 | 350 | 350 | 345 | 348 | 64,000 |
| 1983/04/04 | 347 | 355 | 345 | 353 | 40,000 |
| 1983/04/02 | 348 | 352 | 345 | 352 | 95,000 |
| 1983/04/01 | 351 | 352 | 350 | 352 | 127,000 |
| 1983/03/31 | 354 | 354 | 352 | 352 | 22,000 |
| 1983/03/30 | 352 | 354 | 352 | 354 | 16,000 |
| 1983/03/29 | 353 | 356 | 351 | 351 | 51,000 |
| 1983/03/28 | 360 | 361 | 351 | 351 | 70,000 |
| 1983/03/26 | 355 | 360 | 353 | 360 | 47,000 |
| 1983/03/25 | 360 | 367 | 355 | 355 | 157,000 |
| 1983/03/24 | 353 | 360 | 353 | 358 | 122,000 |
| 1983/03/23 | 350 | 355 | 350 | 350 | 78,000 |
| 1983/03/22 | 362 | 362 | 350 | 350 | 86,000 |
| 1983/03/18 | 356 | 360 | 353 | 358 | 122,000 |
| 1983/03/17 | 360 | 360 | 356 | 357 | 104,000 |
| 1983/03/16 | 366 | 367 | 357 | 357 | 161,000 |
| 1983/03/15 | 379 | 379 | 361 | 361 | 474,000 |
| 1983/03/14 | 370 | 379 | 369 | 376 | 1,774,000 |
| 1983/03/12 | 370 | 373 | 366 | 373 | 711,000 |
| 1983/03/11 | 365 | 373 | 365 | 370 | 1,043,000 |
| 1983/03/10 | 368 | 368 | 361 | 363 | 686,000 |
| 1983/03/09 | 360 | 370 | 357 | 365 | 1,853,000 |
| 1983/03/08 | 357 | 361 | 353 | 355 | 834,000 |
| 1983/03/07 | 340 | 355 | 336 | 355 | 313,000 |
| 1983/03/05 | 342 | 350 | 338 | 350 | 174,000 |
| 1983/03/04 | 360 | 362 | 345 | 347 | 1,130,000 |
| 1983/03/03 | 356 | 362 | 351 | 360 | 1,750,000 |
| 1983/03/02 | 345 | 357 | 340 | 355 | 1,153,000 |
| 1983/03/01 | 325 | 345 | 325 | 335 | 282,000 |
| 1983/02/26 | 316 | 316 | 316 | 316 | 28,000 |
| 1983/02/25 | 316 | 320 | 316 | 316 | 40,000 |
| 1983/02/24 | 320 | 320 | 315 | 315 | 45,000 |
| 1983/02/23 | 320 | 322 | 320 | 320 | 107,000 |
| 1983/02/22 | 327 | 329 | 327 | 327 | 22,000 |
| 1983/02/21 | 326 | 327 | 325 | 327 | 23,000 |
| 1983/02/18 | 333 | 334 | 326 | 331 | 28,000 |
| 1983/02/17 | 330 | 335 | 325 | 335 | 127,000 |
| 1983/02/16 | 320 | 320 | 320 | 320 | 130,000 |
| 1983/02/15 | 325 | 331 | 318 | 318 | 113,000 |
| 1983/02/14 | 330 | 330 | 325 | 330 | 41,000 |
| 1983/02/12 | 320 | 320 | 320 | 320 | 40,000 |
| 1983/02/10 | 325 | 325 | 320 | 325 | 79,000 |
| 1983/02/09 | 325 | 325 | 325 | 325 | 31,000 |
| 1983/02/08 | 333 | 337 | 328 | 332 | 85,000 |
| 1983/02/07 | 324 | 332 | 324 | 332 | 20,000 |
| 1983/02/05 | 320 | 322 | 320 | 322 | 8,000 |
| 1983/02/04 | 318 | 320 | 318 | 320 | 69,000 |
| 1983/02/03 | 328 | 330 | 320 | 320 | 25,000 |
| 1983/02/02 | 325 | 330 | 325 | 327 | 114,000 |
| 1983/02/01 | 337 | 340 | 337 | 337 | 29,000 |
| 1983/01/31 | 340 | 340 | 336 | 340 | 35,000 |
| 1983/01/29 | 336 | 342 | 335 | 342 | 95,000 |
| 1983/01/28 | 328 | 334 | 321 | 334 | 104,000 |
| 1983/01/27 | 335 | 335 | 328 | 328 | 117,000 |
| 1983/01/26 | 339 | 341 | 339 | 340 | 129,000 |
| 1983/01/25 | 335 | 343 | 335 | 343 | 94,000 |
| 1983/01/24 | 332 | 349 | 331 | 349 | 116,000 |
| 1983/01/22 | 334 | 334 | 328 | 334 | 101,000 |
| 1983/01/21 | 330 | 335 | 330 | 334 | 82,000 |
| 1983/01/20 | 334 | 338 | 330 | 330 | 91,000 |
| 1983/01/19 | 356 | 356 | 333 | 339 | 290,000 |
| 1983/01/18 | 359 | 359 | 345 | 354 | 324,000 |
| 1983/01/17 | 349 | 362 | 349 | 360 | 1,034,000 |
| 1983/01/14 | 330 | 364 | 330 | 351 | 3,033,000 |
| 1983/01/13 | 332 | 335 | 330 | 330 | 634,000 |
| 1983/01/12 | 325 | 338 | 318 | 337 | 712,000 |
| 1983/01/11 | 315 | 328 | 315 | 316 | 303,000 |
| 1983/01/10 | 315 | 315 | 312 | 315 | 59,000 |
| 1983/01/08 | 310 | 313 | 309 | 310 | 60,000 |
| 1983/01/07 | 309 | 309 | 308 | 308 | 63,000 |
| 1983/01/06 | 308 | 308 | 305 | 306 | 115,000 |
| 1983/01/05 | 305 | 307 | 305 | 305 | 105,000 |
| 1983/01/04 | 313 | 313 | 308 | 308 | 49,000 |