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 |
|---|---|---|---|---|---|
| 1984/12/28 | 365 | 369 | 365 | 365 | 43,000 |
| 1984/12/27 | 370 | 370 | 365 | 365 | 7,000 |
| 1984/12/26 | 366 | 370 | 365 | 365 | 69,000 |
| 1984/12/25 | 370 | 370 | 365 | 366 | 20,000 |
| 1984/12/24 | 367 | 367 | 365 | 366 | 24,000 |
| 1984/12/22 | 365 | 365 | 365 | 365 | 5,000 |
| 1984/12/21 | 366 | 366 | 363 | 364 | 89,000 |
| 1984/12/20 | 366 | 369 | 365 | 366 | 46,000 |
| 1984/12/19 | 370 | 370 | 366 | 366 | 57,000 |
| 1984/12/18 | 367 | 367 | 367 | 367 | 28,000 |
| 1984/12/17 | 369 | 369 | 367 | 367 | 26,000 |
| 1984/12/15 | 368 | 368 | 366 | 368 | 29,000 |
| 1984/12/14 | 370 | 370 | 368 | 370 | 25,000 |
| 1984/12/13 | 370 | 370 | 366 | 370 | 70,000 |
| 1984/12/12 | 369 | 370 | 368 | 370 | 37,000 |
| 1984/12/11 | 369 | 370 | 365 | 365 | 149,000 |
| 1984/12/10 | 371 | 375 | 371 | 374 | 21,000 |
| 1984/12/07 | 367 | 370 | 367 | 370 | 49,000 |
| 1984/12/06 | 367 | 369 | 365 | 369 | 65,000 |
| 1984/12/05 | 368 | 369 | 366 | 367 | 64,000 |
| 1984/12/04 | 368 | 368 | 365 | 368 | 83,000 |
| 1984/12/03 | 370 | 370 | 368 | 368 | 201,000 |
| 1984/12/01 | 369 | 370 | 368 | 369 | 20,000 |
| 1984/11/30 | 373 | 373 | 368 | 368 | 43,000 |
| 1984/11/29 | 369 | 371 | 369 | 370 | 15,000 |
| 1984/11/28 | 375 | 375 | 367 | 368 | 35,000 |
| 1984/11/27 | 376 | 380 | 375 | 376 | 20,000 |
| 1984/11/26 | 380 | 380 | 375 | 375 | 102,000 |
| 1984/11/24 | 380 | 380 | 379 | 380 | 15,000 |
| 1984/11/22 | 380 | 380 | 379 | 379 | 41,000 |
| 1984/11/21 | 381 | 382 | 380 | 380 | 45,000 |
| 1984/11/20 | 380 | 382 | 380 | 382 | 20,000 |
| 1984/11/19 | 375 | 380 | 375 | 379 | 16,000 |
| 1984/11/17 | 380 | 385 | 375 | 375 | 38,000 |
| 1984/11/16 | 381 | 383 | 380 | 380 | 49,000 |
| 1984/11/15 | 386 | 386 | 380 | 381 | 42,000 |
| 1984/11/14 | 383 | 389 | 382 | 387 | 36,000 |
| 1984/11/13 | 382 | 382 | 382 | 382 | 36,000 |
| 1984/11/12 | 372 | 372 | 372 | 372 | 12,000 |
| 1984/11/09 | 370 | 371 | 367 | 370 | 31,000 |
| 1984/11/08 | 371 | 371 | 365 | 367 | 272,000 |
| 1984/11/07 | 380 | 381 | 375 | 376 | 80,000 |
| 1984/11/06 | 385 | 385 | 381 | 385 | 13,000 |
| 1984/11/05 | 380 | 385 | 380 | 380 | 28,000 |
| 1984/11/02 | 382 | 382 | 380 | 380 | 33,000 |
| 1984/11/01 | 381 | 385 | 380 | 382 | 58,000 |
| 1984/10/31 | 382 | 382 | 382 | 382 | 6,000 |
| 1984/10/30 | 385 | 387 | 380 | 381 | 34,000 |
| 1984/10/29 | 394 | 394 | 387 | 390 | 28,000 |
| 1984/10/27 | 390 | 395 | 388 | 394 | 30,000 |
| 1984/10/26 | 396 | 407 | 395 | 395 | 383,000 |
| 1984/10/25 | 390 | 395 | 386 | 387 | 250,000 |
| 1984/10/24 | 375 | 375 | 370 | 375 | 217,000 |
| 1984/10/23 | 372 | 378 | 371 | 373 | 297,000 |
| 1984/10/22 | 374 | 376 | 370 | 371 | 48,000 |
| 1984/10/20 | 374 | 374 | 372 | 373 | 17,000 |
| 1984/10/19 | 380 | 380 | 375 | 375 | 20,000 |
| 1984/10/18 | 389 | 389 | 380 | 385 | 172,000 |
| 1984/10/17 | 385 | 393 | 385 | 387 | 280,000 |
| 1984/10/16 | 364 | 375 | 360 | 375 | 104,000 |
| 1984/10/15 | 363 | 365 | 358 | 360 | 189,000 |
| 1984/10/12 | 360 | 361 | 360 | 360 | 80,000 |
| 1984/10/11 | 365 | 365 | 360 | 360 | 33,000 |
| 1984/10/09 | 360 | 365 | 360 | 363 | 35,000 |
| 1984/10/08 | 365 | 365 | 363 | 365 | 27,000 |
| 1984/10/06 | 360 | 365 | 360 | 365 | 31,000 |
| 1984/10/05 | 360 | 362 | 358 | 358 | 57,000 |
| 1984/10/04 | 357 | 363 | 357 | 363 | 31,000 |
| 1984/10/03 | 361 | 362 | 356 | 360 | 64,000 |
| 1984/10/02 | 356 | 356 | 356 | 356 | 40,000 |
| 1984/10/01 | 363 | 365 | 363 | 365 | 60,000 |
| 1984/09/29 | 355 | 355 | 353 | 353 | 113,000 |
| 1984/09/28 | 361 | 362 | 360 | 360 | 131,000 |
| 1984/09/27 | 361 | 363 | 361 | 363 | 39,000 |
| 1984/09/26 | 363 | 365 | 360 | 360 | 50,000 |
| 1984/09/25 | 360 | 368 | 360 | 365 | 67,000 |
| 1984/09/22 | 368 | 368 | 360 | 360 | 53,000 |
| 1984/09/21 | 375 | 375 | 375 | 375 | 43,000 |
| 1984/09/20 | 379 | 379 | 375 | 375 | 28,000 |
| 1984/09/19 | 376 | 380 | 376 | 380 | 37,000 |
| 1984/09/17 | 380 | 380 | 379 | 379 | 15,000 |
| 1984/09/14 | 380 | 380 | 372 | 375 | 86,000 |
| 1984/09/13 | 380 | 380 | 380 | 380 | 20,000 |
| 1984/09/12 | 380 | 385 | 380 | 385 | 39,000 |
| 1984/09/11 | 381 | 382 | 381 | 381 | 12,000 |
| 1984/09/10 | 380 | 381 | 380 | 381 | 4,000 |
| 1984/09/07 | 380 | 380 | 375 | 379 | 169,000 |
| 1984/09/06 | 382 | 385 | 375 | 375 | 89,000 |
| 1984/09/05 | 393 | 393 | 385 | 385 | 65,000 |
| 1984/09/04 | 394 | 404 | 394 | 395 | 257,000 |
| 1984/09/03 | 388 | 395 | 388 | 395 | 116,000 |
| 1984/09/01 | 385 | 385 | 383 | 384 | 42,000 |
| 1984/08/31 | 380 | 385 | 376 | 380 | 133,000 |
| 1984/08/30 | 375 | 378 | 375 | 378 | 21,000 |
| 1984/08/29 | 375 | 375 | 375 | 375 | 39,000 |
| 1984/08/28 | 375 | 375 | 375 | 375 | 15,000 |
| 1984/08/27 | 380 | 380 | 378 | 380 | 38,000 |
| 1984/08/25 | 381 | 381 | 381 | 381 | 14,000 |
| 1984/08/24 | 380 | 385 | 380 | 381 | 75,000 |
| 1984/08/23 | 385 | 385 | 380 | 380 | 39,000 |
| 1984/08/22 | 388 | 388 | 385 | 385 | 38,000 |
| 1984/08/21 | 381 | 388 | 379 | 386 | 45,000 |
| 1984/08/20 | 379 | 380 | 375 | 380 | 9,000 |
| 1984/08/18 | 380 | 380 | 379 | 379 | 25,000 |
| 1984/08/17 | 379 | 380 | 379 | 380 | 30,000 |
| 1984/08/16 | 378 | 379 | 378 | 379 | 6,000 |
| 1984/08/15 | 382 | 384 | 378 | 378 | 17,000 |
| 1984/08/14 | 380 | 380 | 379 | 380 | 39,000 |
| 1984/08/13 | 380 | 380 | 380 | 380 | 7,000 |
| 1984/08/10 | 380 | 385 | 379 | 384 | 35,000 |
| 1984/08/09 | 370 | 375 | 370 | 375 | 20,000 |
| 1984/08/08 | 372 | 376 | 372 | 376 | 42,000 |
| 1984/08/07 | 370 | 372 | 370 | 372 | 11,000 |
| 1984/08/06 | 368 | 368 | 367 | 368 | 23,000 |
| 1984/08/04 | 362 | 370 | 362 | 367 | 28,000 |
| 1984/08/03 | 363 | 365 | 359 | 359 | 30,000 |
| 1984/08/02 | 358 | 363 | 355 | 355 | 29,000 |
| 1984/08/01 | 362 | 362 | 359 | 359 | 71,000 |
| 1984/07/31 | 367 | 369 | 362 | 362 | 38,000 |
| 1984/07/30 | 358 | 367 | 358 | 367 | 18,000 |
| 1984/07/28 | 358 | 358 | 355 | 358 | 33,000 |
| 1984/07/27 | 360 | 364 | 360 | 360 | 10,000 |
| 1984/07/26 | 350 | 358 | 350 | 358 | 57,000 |
| 1984/07/25 | 348 | 351 | 348 | 350 | 53,000 |
| 1984/07/24 | 345 | 348 | 344 | 347 | 69,000 |
| 1984/07/23 | 370 | 370 | 359 | 360 | 67,000 |
| 1984/07/21 | 361 | 369 | 361 | 369 | 20,000 |
| 1984/07/20 | 370 | 370 | 360 | 360 | 94,000 |
| 1984/07/19 | 371 | 375 | 371 | 374 | 66,000 |
| 1984/07/18 | 372 | 372 | 371 | 371 | 27,000 |
| 1984/07/17 | 372 | 372 | 371 | 371 | 23,000 |
| 1984/07/16 | 376 | 376 | 370 | 370 | 55,000 |
| 1984/07/13 | 374 | 374 | 371 | 371 | 84,000 |
| 1984/07/12 | 380 | 380 | 375 | 379 | 61,000 |
| 1984/07/11 | 381 | 389 | 380 | 381 | 71,000 |
| 1984/07/10 | 377 | 380 | 377 | 380 | 25,000 |
| 1984/07/09 | 372 | 375 | 371 | 372 | 38,000 |
| 1984/07/07 | 372 | 375 | 371 | 375 | 27,000 |
| 1984/07/06 | 375 | 375 | 371 | 371 | 86,000 |
| 1984/07/05 | 378 | 378 | 375 | 378 | 36,000 |
| 1984/07/04 | 374 | 380 | 374 | 379 | 75,000 |
| 1984/07/03 | 374 | 374 | 373 | 374 | 18,000 |
| 1984/07/02 | 375 | 376 | 371 | 371 | 25,000 |
| 1984/06/30 | 376 | 380 | 376 | 380 | 4,000 |
| 1984/06/29 | 378 | 380 | 375 | 380 | 22,000 |
| 1984/06/28 | 371 | 376 | 371 | 376 | 83,000 |
| 1984/06/27 | 372 | 372 | 371 | 371 | 32,000 |
| 1984/06/26 | 371 | 375 | 371 | 375 | 28,000 |
| 1984/06/25 | 371 | 371 | 371 | 371 | 10,000 |
| 1984/06/23 | 371 | 371 | 371 | 371 | 24,000 |
| 1984/06/22 | 375 | 375 | 372 | 372 | 25,000 |
| 1984/06/21 | 372 | 372 | 371 | 371 | 240,000 |
| 1984/06/20 | 371 | 373 | 370 | 371 | 122,000 |
| 1984/06/19 | 375 | 375 | 371 | 373 | 17,000 |
| 1984/06/18 | 370 | 370 | 370 | 370 | 17,000 |
| 1984/06/16 | 375 | 375 | 370 | 371 | 15,000 |
| 1984/06/15 | 375 | 375 | 375 | 375 | 10,000 |
| 1984/06/14 | 380 | 380 | 375 | 375 | 22,000 |
| 1984/06/13 | 379 | 379 | 375 | 375 | 32,000 |
| 1984/06/12 | 379 | 380 | 379 | 379 | 18,000 |
| 1984/06/11 | 380 | 380 | 378 | 379 | 29,000 |
| 1984/06/08 | 378 | 383 | 376 | 381 | 80,000 |
| 1984/06/07 | 378 | 378 | 378 | 378 | 25,000 |
| 1984/06/06 | 375 | 378 | 375 | 378 | 32,000 |
| 1984/06/05 | 372 | 375 | 372 | 375 | 34,000 |
| 1984/06/04 | 374 | 374 | 371 | 372 | 21,000 |
| 1984/06/02 | 371 | 375 | 371 | 375 | 21,000 |
| 1984/06/01 | 371 | 371 | 370 | 370 | 17,000 |
| 1984/05/31 | 375 | 375 | 370 | 370 | 61,000 |
| 1984/05/30 | 373 | 380 | 373 | 380 | 7,000 |
| 1984/05/29 | 380 | 380 | 370 | 370 | 62,000 |
| 1984/05/28 | 379 | 379 | 379 | 379 | 46,000 |
| 1984/05/26 | 381 | 388 | 380 | 388 | 54,000 |
| 1984/05/25 | 385 | 386 | 384 | 386 | 28,000 |
| 1984/05/24 | 382 | 384 | 380 | 384 | 44,000 |
| 1984/05/23 | 376 | 384 | 370 | 384 | 33,000 |
| 1984/05/22 | 380 | 381 | 375 | 375 | 68,000 |
| 1984/05/19 | 390 | 390 | 390 | 390 | 49,000 |
| 1984/05/18 | 386 | 389 | 380 | 380 | 88,000 |
| 1984/05/17 | 394 | 395 | 390 | 390 | 113,000 |
| 1984/05/16 | 399 | 404 | 393 | 393 | 170,000 |
| 1984/05/15 | 401 | 401 | 398 | 399 | 65,000 |
| 1984/05/14 | 409 | 409 | 405 | 405 | 76,000 |
| 1984/05/11 | 408 | 411 | 408 | 409 | 158,000 |
| 1984/05/10 | 413 | 413 | 411 | 411 | 75,000 |
| 1984/05/09 | 411 | 414 | 411 | 414 | 20,000 |
| 1984/05/08 | 418 | 419 | 411 | 411 | 85,000 |
| 1984/05/07 | 420 | 420 | 416 | 418 | 137,000 |
| 1984/05/04 | 410 | 420 | 410 | 419 | 324,000 |
| 1984/05/02 | 401 | 409 | 401 | 405 | 90,000 |
| 1984/05/01 | 399 | 400 | 397 | 400 | 71,000 |
| 1984/04/28 | 398 | 400 | 397 | 397 | 40,000 |
| 1984/04/27 | 397 | 400 | 395 | 397 | 247,000 |
| 1984/04/26 | 402 | 403 | 395 | 397 | 115,000 |
| 1984/04/25 | 403 | 404 | 402 | 402 | 129,000 |
| 1984/04/24 | 404 | 404 | 403 | 403 | 64,000 |
| 1984/04/23 | 404 | 405 | 404 | 404 | 18,000 |
| 1984/04/21 | 406 | 406 | 404 | 404 | 22,000 |
| 1984/04/20 | 405 | 410 | 403 | 404 | 78,000 |
| 1984/04/19 | 415 | 415 | 408 | 410 | 123,000 |
| 1984/04/18 | 403 | 410 | 403 | 410 | 124,000 |
| 1984/04/17 | 407 | 409 | 403 | 403 | 51,000 |
| 1984/04/16 | 409 | 409 | 404 | 406 | 111,000 |
| 1984/04/13 | 410 | 410 | 403 | 410 | 87,000 |
| 1984/04/12 | 413 | 413 | 410 | 412 | 71,000 |
| 1984/04/11 | 414 | 419 | 410 | 410 | 92,000 |
| 1984/04/10 | 415 | 415 | 409 | 414 | 66,000 |
| 1984/04/09 | 421 | 424 | 420 | 420 | 52,000 |
| 1984/04/07 | 420 | 424 | 420 | 420 | 37,000 |
| 1984/04/06 | 427 | 427 | 420 | 421 | 57,000 |
| 1984/04/05 | 430 | 430 | 425 | 429 | 225,000 |
| 1984/04/04 | 429 | 430 | 426 | 429 | 276,000 |
| 1984/04/03 | 432 | 432 | 421 | 424 | 251,000 |
| 1984/04/02 | 436 | 436 | 421 | 421 | 259,000 |
| 1984/03/31 | 428 | 436 | 426 | 431 | 872,000 |
| 1984/03/30 | 404 | 423 | 404 | 423 | 2,209,000 |
| 1984/03/29 | 405 | 410 | 404 | 404 | 81,000 |
| 1984/03/28 | 402 | 405 | 402 | 404 | 88,000 |
| 1984/03/27 | 405 | 407 | 401 | 402 | 42,000 |
| 1984/03/26 | 405 | 410 | 400 | 401 | 46,000 |
| 1984/03/24 | 414 | 414 | 406 | 406 | 52,000 |
| 1984/03/23 | 415 | 415 | 410 | 411 | 90,000 |
| 1984/03/22 | 410 | 415 | 405 | 415 | 150,000 |
| 1984/03/21 | 400 | 410 | 400 | 410 | 92,000 |
| 1984/03/19 | 405 | 405 | 399 | 400 | 122,000 |
| 1984/03/17 | 409 | 410 | 400 | 400 | 49,000 |
| 1984/03/16 | 408 | 414 | 405 | 409 | 271,000 |
| 1984/03/15 | 398 | 412 | 397 | 410 | 209,000 |
| 1984/03/14 | 395 | 401 | 395 | 395 | 122,000 |
| 1984/03/13 | 387 | 395 | 386 | 395 | 87,000 |
| 1984/03/12 | 385 | 388 | 384 | 386 | 87,000 |
| 1984/03/09 | 385 | 386 | 384 | 385 | 84,000 |
| 1984/03/08 | 381 | 388 | 381 | 386 | 175,000 |
| 1984/03/07 | 393 | 393 | 383 | 385 | 313,000 |
| 1984/03/06 | 393 | 398 | 392 | 396 | 164,000 |
| 1984/03/05 | 395 | 395 | 391 | 391 | 85,000 |
| 1984/03/03 | 390 | 395 | 390 | 395 | 15,000 |
| 1984/03/02 | 391 | 394 | 389 | 394 | 96,000 |
| 1984/03/01 | 394 | 394 | 390 | 390 | 81,000 |
| 1984/02/29 | 395 | 395 | 394 | 394 | 33,000 |
| 1984/02/28 | 396 | 398 | 395 | 397 | 103,000 |
| 1984/02/27 | 395 | 398 | 392 | 394 | 149,000 |
| 1984/02/25 | 389 | 392 | 389 | 392 | 94,000 |
| 1984/02/24 | 387 | 392 | 386 | 389 | 223,000 |
| 1984/02/23 | 399 | 400 | 390 | 392 | 243,000 |
| 1984/02/22 | 403 | 403 | 400 | 400 | 186,000 |
| 1984/02/21 | 405 | 409 | 402 | 408 | 59,000 |
| 1984/02/20 | 403 | 410 | 403 | 409 | 30,000 |
| 1984/02/18 | 404 | 405 | 402 | 402 | 51,000 |
| 1984/02/17 | 408 | 408 | 405 | 405 | 27,000 |
| 1984/02/16 | 408 | 409 | 405 | 405 | 43,000 |
| 1984/02/15 | 404 | 409 | 402 | 405 | 96,000 |
| 1984/02/14 | 410 | 413 | 400 | 403 | 139,000 |
| 1984/02/13 | 411 | 413 | 410 | 410 | 42,000 |
| 1984/02/10 | 413 | 415 | 411 | 413 | 144,000 |
| 1984/02/09 | 415 | 415 | 412 | 412 | 175,000 |
| 1984/02/08 | 415 | 420 | 411 | 415 | 733,000 |
| 1984/02/07 | 414 | 415 | 413 | 415 | 178,000 |
| 1984/02/06 | 415 | 420 | 415 | 415 | 86,000 |
| 1984/02/04 | 418 | 420 | 415 | 415 | 43,000 |
| 1984/02/03 | 417 | 420 | 417 | 420 | 101,000 |
| 1984/02/02 | 416 | 419 | 415 | 417 | 74,000 |
| 1984/02/01 | 415 | 415 | 413 | 415 | 124,000 |
| 1984/01/31 | 418 | 420 | 417 | 419 | 37,000 |
| 1984/01/30 | 421 | 423 | 416 | 417 | 39,000 |
| 1984/01/28 | 413 | 420 | 413 | 419 | 204,000 |
| 1984/01/27 | 420 | 420 | 417 | 417 | 175,000 |
| 1984/01/26 | 420 | 425 | 417 | 420 | 138,000 |
| 1984/01/25 | 416 | 421 | 416 | 420 | 104,000 |
| 1984/01/24 | 418 | 420 | 416 | 416 | 49,000 |
| 1984/01/23 | 416 | 425 | 414 | 425 | 165,000 |
| 1984/01/20 | 430 | 431 | 425 | 426 | 60,000 |
| 1984/01/19 | 428 | 432 | 428 | 430 | 116,000 |
| 1984/01/18 | 430 | 430 | 428 | 428 | 82,000 |
| 1984/01/17 | 435 | 435 | 433 | 433 | 41,000 |
| 1984/01/13 | 431 | 435 | 430 | 435 | 89,000 |
| 1984/01/12 | 430 | 436 | 428 | 431 | 198,000 |
| 1984/01/11 | 430 | 430 | 427 | 430 | 298,000 |
| 1984/01/10 | 433 | 435 | 431 | 435 | 206,000 |
| 1984/01/09 | 432 | 435 | 430 | 430 | 80,000 |
| 1984/01/07 | 430 | 435 | 429 | 429 | 79,000 |
| 1984/01/06 | 428 | 430 | 426 | 429 | 267,000 |
| 1984/01/05 | 430 | 430 | 425 | 427 | 71,000 |
| 1984/01/04 | 420 | 429 | 420 | 429 | 29,000 |