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 |
|---|---|---|---|---|---|
| 1991/12/30 | 540 | 540 | 530 | 530 | 79,000 |
| 1991/12/27 | 531 | 540 | 530 | 535 | 61,000 |
| 1991/12/26 | 548 | 548 | 525 | 525 | 33,000 |
| 1991/12/25 | 540 | 555 | 519 | 519 | 106,000 |
| 1991/12/24 | 560 | 560 | 534 | 540 | 93,000 |
| 1991/12/20 | 560 | 562 | 550 | 550 | 66,000 |
| 1991/12/19 | 565 | 565 | 552 | 552 | 128,000 |
| 1991/12/18 | 554 | 554 | 549 | 554 | 40,000 |
| 1991/12/17 | 565 | 565 | 554 | 555 | 82,000 |
| 1991/12/16 | 553 | 555 | 548 | 555 | 112,000 |
| 1991/12/13 | 550 | 550 | 548 | 548 | 42,000 |
| 1991/12/12 | 520 | 540 | 520 | 540 | 51,000 |
| 1991/12/11 | 536 | 536 | 515 | 517 | 89,000 |
| 1991/12/10 | 550 | 550 | 528 | 528 | 39,000 |
| 1991/12/09 | 530 | 533 | 527 | 530 | 51,000 |
| 1991/12/06 | 541 | 550 | 526 | 526 | 90,000 |
| 1991/12/05 | 548 | 551 | 541 | 551 | 39,000 |
| 1991/12/04 | 531 | 555 | 530 | 555 | 30,000 |
| 1991/12/03 | 530 | 548 | 530 | 530 | 44,000 |
| 1991/12/02 | 527 | 530 | 510 | 530 | 48,000 |
| 1991/11/29 | 530 | 542 | 530 | 530 | 120,000 |
| 1991/11/28 | 561 | 565 | 540 | 540 | 44,000 |
| 1991/11/27 | 570 | 570 | 561 | 570 | 28,000 |
| 1991/11/26 | 561 | 570 | 561 | 570 | 62,000 |
| 1991/11/25 | 570 | 570 | 561 | 561 | 53,000 |
| 1991/11/22 | 571 | 576 | 570 | 570 | 126,000 |
| 1991/11/21 | 587 | 587 | 576 | 576 | 51,000 |
| 1991/11/20 | 580 | 595 | 576 | 577 | 140,000 |
| 1991/11/19 | 590 | 590 | 581 | 582 | 41,000 |
| 1991/11/18 | 580 | 585 | 580 | 581 | 151,000 |
| 1991/11/15 | 606 | 606 | 596 | 596 | 94,000 |
| 1991/11/14 | 605 | 606 | 605 | 605 | 112,000 |
| 1991/11/13 | 610 | 615 | 601 | 605 | 46,000 |
| 1991/11/12 | 600 | 606 | 594 | 600 | 83,000 |
| 1991/11/11 | 606 | 606 | 600 | 600 | 45,000 |
| 1991/11/08 | 621 | 621 | 605 | 606 | 78,000 |
| 1991/11/07 | 628 | 628 | 607 | 611 | 101,000 |
| 1991/11/06 | 621 | 621 | 606 | 615 | 97,000 |
| 1991/11/05 | 626 | 626 | 617 | 619 | 86,000 |
| 1991/11/01 | 635 | 635 | 616 | 616 | 147,000 |
| 1991/10/31 | 647 | 647 | 622 | 640 | 334,000 |
| 1991/10/30 | 639 | 651 | 637 | 641 | 908,000 |
| 1991/10/29 | 630 | 630 | 621 | 630 | 287,000 |
| 1991/10/28 | 630 | 630 | 614 | 620 | 107,000 |
| 1991/10/25 | 620 | 620 | 608 | 620 | 116,000 |
| 1991/10/24 | 615 | 628 | 612 | 626 | 169,000 |
| 1991/10/23 | 608 | 612 | 607 | 608 | 144,000 |
| 1991/10/22 | 610 | 615 | 606 | 608 | 153,000 |
| 1991/10/21 | 606 | 615 | 605 | 610 | 97,000 |
| 1991/10/18 | 603 | 610 | 599 | 603 | 290,000 |
| 1991/10/17 | 609 | 609 | 598 | 598 | 262,000 |
| 1991/10/16 | 610 | 610 | 601 | 609 | 133,000 |
| 1991/10/15 | 618 | 618 | 600 | 600 | 109,000 |
| 1991/10/14 | 625 | 626 | 608 | 608 | 228,000 |
| 1991/10/11 | 590 | 635 | 586 | 626 | 475,000 |
| 1991/10/09 | 588 | 598 | 585 | 585 | 122,000 |
| 1991/10/08 | 611 | 620 | 598 | 598 | 112,000 |
| 1991/10/07 | 630 | 630 | 613 | 615 | 140,000 |
| 1991/10/04 | 625 | 630 | 618 | 620 | 306,000 |
| 1991/10/03 | 617 | 628 | 611 | 618 | 224,000 |
| 1991/10/02 | 623 | 623 | 613 | 613 | 223,000 |
| 1991/10/01 | 591 | 615 | 588 | 613 | 228,000 |
| 1991/09/30 | 586 | 597 | 586 | 590 | 41,000 |
| 1991/09/27 | 598 | 598 | 585 | 585 | 106,000 |
| 1991/09/26 | 587 | 597 | 585 | 597 | 85,000 |
| 1991/09/25 | 591 | 599 | 586 | 586 | 118,000 |
| 1991/09/24 | 599 | 599 | 587 | 589 | 137,000 |
| 1991/09/20 | 590 | 590 | 582 | 585 | 182,000 |
| 1991/09/19 | 576 | 600 | 576 | 580 | 289,000 |
| 1991/09/18 | 595 | 600 | 575 | 576 | 162,000 |
| 1991/09/17 | 585 | 600 | 585 | 594 | 192,000 |
| 1991/09/13 | 585 | 585 | 570 | 584 | 518,000 |
| 1991/09/12 | 566 | 570 | 562 | 570 | 180,000 |
| 1991/09/11 | 567 | 567 | 550 | 562 | 139,000 |
| 1991/09/10 | 590 | 590 | 567 | 572 | 100,000 |
| 1991/09/09 | 591 | 600 | 590 | 590 | 136,000 |
| 1991/09/06 | 578 | 597 | 575 | 590 | 405,000 |
| 1991/09/05 | 560 | 570 | 560 | 570 | 147,000 |
| 1991/09/04 | 568 | 568 | 555 | 560 | 78,000 |
| 1991/09/03 | 551 | 568 | 546 | 568 | 84,000 |
| 1991/09/02 | 531 | 550 | 531 | 546 | 36,000 |
| 1991/08/30 | 522 | 539 | 522 | 531 | 121,000 |
| 1991/08/29 | 521 | 530 | 520 | 529 | 83,000 |
| 1991/08/28 | 515 | 520 | 515 | 518 | 164,000 |
| 1991/08/27 | 534 | 540 | 511 | 535 | 110,000 |
| 1991/08/26 | 550 | 550 | 529 | 544 | 98,000 |
| 1991/08/23 | 586 | 586 | 550 | 553 | 100,000 |
| 1991/08/22 | 571 | 578 | 571 | 576 | 134,000 |
| 1991/08/21 | 525 | 560 | 525 | 531 | 145,000 |
| 1991/08/20 | 520 | 530 | 506 | 510 | 178,000 |
| 1991/08/19 | 561 | 562 | 520 | 520 | 355,000 |
| 1991/08/16 | 561 | 563 | 561 | 561 | 111,000 |
| 1991/08/15 | 561 | 566 | 561 | 561 | 96,000 |
| 1991/08/14 | 570 | 570 | 560 | 566 | 89,000 |
| 1991/08/13 | 560 | 570 | 560 | 560 | 138,000 |
| 1991/08/12 | 570 | 570 | 555 | 560 | 50,000 |
| 1991/08/09 | 590 | 590 | 583 | 585 | 37,000 |
| 1991/08/08 | 585 | 600 | 585 | 594 | 67,000 |
| 1991/08/07 | 593 | 595 | 585 | 595 | 85,000 |
| 1991/08/06 | 595 | 595 | 585 | 585 | 50,000 |
| 1991/08/05 | 610 | 610 | 595 | 595 | 40,000 |
| 1991/08/02 | 616 | 618 | 600 | 600 | 143,000 |
| 1991/08/01 | 624 | 624 | 605 | 615 | 51,000 |
| 1991/07/31 | 610 | 618 | 601 | 615 | 228,000 |
| 1991/07/30 | 593 | 610 | 593 | 600 | 80,000 |
| 1991/07/29 | 597 | 598 | 592 | 595 | 63,000 |
| 1991/07/26 | 592 | 600 | 592 | 598 | 78,000 |
| 1991/07/25 | 594 | 600 | 581 | 592 | 51,000 |
| 1991/07/24 | 588 | 600 | 583 | 600 | 69,000 |
| 1991/07/23 | 590 | 590 | 575 | 578 | 84,000 |
| 1991/07/22 | 590 | 594 | 590 | 590 | 60,000 |
| 1991/07/19 | 600 | 605 | 595 | 595 | 57,000 |
| 1991/07/18 | 600 | 601 | 592 | 596 | 116,000 |
| 1991/07/17 | 605 | 605 | 600 | 600 | 147,000 |
| 1991/07/16 | 602 | 610 | 602 | 605 | 105,000 |
| 1991/07/15 | 600 | 600 | 591 | 600 | 71,000 |
| 1991/07/12 | 591 | 600 | 590 | 590 | 51,000 |
| 1991/07/11 | 600 | 600 | 590 | 590 | 66,000 |
| 1991/07/10 | 590 | 600 | 580 | 600 | 76,000 |
| 1991/07/09 | 561 | 585 | 540 | 585 | 198,000 |
| 1991/07/08 | 572 | 580 | 560 | 560 | 173,000 |
| 1991/07/05 | 590 | 598 | 570 | 570 | 181,000 |
| 1991/07/04 | 590 | 600 | 572 | 590 | 109,000 |
| 1991/07/03 | 612 | 612 | 595 | 595 | 82,000 |
| 1991/07/02 | 639 | 640 | 632 | 632 | 79,000 |
| 1991/07/01 | 636 | 642 | 633 | 642 | 85,000 |
| 1991/06/28 | 600 | 610 | 586 | 586 | 294,000 |
| 1991/06/27 | 621 | 631 | 600 | 600 | 76,000 |
| 1991/06/26 | 623 | 648 | 623 | 625 | 107,000 |
| 1991/06/25 | 625 | 629 | 620 | 629 | 87,000 |
| 1991/06/24 | 649 | 649 | 635 | 635 | 73,000 |
| 1991/06/21 | 645 | 655 | 636 | 655 | 78,000 |
| 1991/06/20 | 635 | 670 | 630 | 635 | 90,000 |
| 1991/06/19 | 646 | 655 | 630 | 640 | 84,000 |
| 1991/06/18 | 662 | 662 | 656 | 656 | 77,000 |
| 1991/06/17 | 662 | 685 | 660 | 675 | 132,000 |
| 1991/06/14 | 655 | 690 | 655 | 680 | 252,000 |
| 1991/06/13 | 658 | 660 | 651 | 653 | 46,000 |
| 1991/06/12 | 675 | 675 | 658 | 658 | 72,000 |
| 1991/06/11 | 658 | 666 | 658 | 663 | 102,000 |
| 1991/06/10 | 652 | 662 | 641 | 658 | 73,000 |
| 1991/06/07 | 670 | 672 | 660 | 662 | 51,000 |
| 1991/06/06 | 680 | 684 | 670 | 670 | 54,000 |
| 1991/06/05 | 684 | 690 | 680 | 680 | 72,000 |
| 1991/06/04 | 686 | 698 | 683 | 684 | 36,000 |
| 1991/06/03 | 682 | 685 | 680 | 683 | 64,000 |
| 1991/05/31 | 690 | 698 | 690 | 698 | 141,000 |
| 1991/05/30 | 675 | 680 | 671 | 680 | 41,000 |
| 1991/05/29 | 680 | 685 | 671 | 682 | 175,000 |
| 1991/05/28 | 673 | 680 | 661 | 680 | 191,000 |
| 1991/05/27 | 676 | 677 | 670 | 675 | 96,000 |
| 1991/05/24 | 680 | 685 | 676 | 676 | 108,000 |
| 1991/05/23 | 683 | 683 | 670 | 676 | 132,000 |
| 1991/05/22 | 685 | 690 | 683 | 683 | 109,000 |
| 1991/05/21 | 668 | 685 | 668 | 685 | 123,000 |
| 1991/05/20 | 685 | 688 | 675 | 675 | 170,000 |
| 1991/05/17 | 682 | 690 | 682 | 688 | 79,000 |
| 1991/05/16 | 695 | 695 | 677 | 681 | 86,000 |
| 1991/05/15 | 703 | 703 | 695 | 700 | 68,000 |
| 1991/05/14 | 701 | 709 | 701 | 705 | 74,000 |
| 1991/05/13 | 705 | 705 | 700 | 701 | 76,000 |
| 1991/05/10 | 705 | 709 | 705 | 705 | 93,000 |
| 1991/05/09 | 700 | 703 | 698 | 703 | 55,000 |
| 1991/05/08 | 697 | 700 | 695 | 700 | 66,000 |
| 1991/05/07 | 698 | 705 | 695 | 701 | 129,000 |
| 1991/05/02 | 705 | 718 | 705 | 707 | 173,000 |
| 1991/05/01 | 692 | 710 | 690 | 705 | 151,000 |
| 1991/04/30 | 715 | 715 | 681 | 689 | 142,000 |
| 1991/04/26 | 720 | 720 | 700 | 705 | 255,000 |
| 1991/04/25 | 720 | 723 | 711 | 711 | 118,000 |
| 1991/04/24 | 705 | 724 | 705 | 724 | 160,000 |
| 1991/04/23 | 705 | 725 | 701 | 715 | 235,000 |
| 1991/04/22 | 711 | 730 | 711 | 711 | 209,000 |
| 1991/04/19 | 737 | 737 | 725 | 725 | 180,000 |
| 1991/04/18 | 735 | 735 | 728 | 728 | 116,000 |
| 1991/04/17 | 739 | 739 | 725 | 739 | 185,000 |
| 1991/04/16 | 723 | 739 | 723 | 729 | 217,000 |
| 1991/04/15 | 732 | 735 | 715 | 716 | 104,000 |
| 1991/04/12 | 737 | 737 | 730 | 733 | 103,000 |
| 1991/04/11 | 732 | 735 | 726 | 735 | 91,000 |
| 1991/04/10 | 735 | 735 | 725 | 730 | 263,000 |
| 1991/04/09 | 741 | 750 | 735 | 735 | 103,000 |
| 1991/04/08 | 750 | 755 | 731 | 741 | 101,000 |
| 1991/04/05 | 739 | 755 | 739 | 754 | 207,000 |
| 1991/04/04 | 727 | 740 | 727 | 735 | 60,000 |
| 1991/04/03 | 731 | 745 | 722 | 722 | 116,000 |
| 1991/04/02 | 720 | 730 | 720 | 730 | 111,000 |
| 1991/04/01 | 705 | 720 | 705 | 720 | 54,000 |
| 1991/03/29 | 739 | 740 | 720 | 725 | 115,000 |
| 1991/03/28 | 720 | 740 | 708 | 739 | 140,000 |
| 1991/03/27 | 727 | 728 | 717 | 720 | 194,000 |
| 1991/03/26 | 735 | 750 | 717 | 717 | 232,000 |
| 1991/03/25 | 738 | 740 | 726 | 726 | 108,000 |
| 1991/03/22 | 720 | 735 | 720 | 728 | 206,000 |
| 1991/03/20 | 732 | 734 | 720 | 728 | 297,000 |
| 1991/03/19 | 758 | 758 | 742 | 743 | 324,000 |
| 1991/03/18 | 768 | 768 | 758 | 759 | 285,000 |
| 1991/03/15 | 750 | 770 | 750 | 760 | 358,000 |
| 1991/03/14 | 770 | 774 | 758 | 758 | 570,000 |
| 1991/03/13 | 770 | 784 | 762 | 775 | 1,268,000 |
| 1991/03/12 | 757 | 768 | 756 | 768 | 710,000 |
| 1991/03/11 | 740 | 760 | 740 | 760 | 372,000 |
| 1991/03/08 | 727 | 740 | 723 | 739 | 372,000 |
| 1991/03/07 | 730 | 740 | 725 | 727 | 193,000 |
| 1991/03/06 | 740 | 748 | 720 | 722 | 292,000 |
| 1991/03/05 | 750 | 762 | 740 | 749 | 253,000 |
| 1991/03/04 | 759 | 764 | 746 | 750 | 282,000 |
| 1991/03/01 | 758 | 765 | 741 | 753 | 938,000 |
| 1991/02/28 | 730 | 760 | 730 | 748 | 1,213,000 |
| 1991/02/27 | 717 | 730 | 715 | 722 | 151,000 |
| 1991/02/26 | 730 | 730 | 715 | 729 | 481,000 |
| 1991/02/25 | 720 | 720 | 695 | 719 | 307,000 |
| 1991/02/22 | 715 | 734 | 710 | 725 | 260,000 |
| 1991/02/21 | 720 | 730 | 719 | 725 | 263,000 |
| 1991/02/20 | 738 | 740 | 710 | 730 | 489,000 |
| 1991/02/19 | 719 | 760 | 712 | 738 | 769,000 |
| 1991/02/18 | 700 | 720 | 695 | 720 | 479,000 |
| 1991/02/15 | 675 | 684 | 670 | 681 | 278,000 |
| 1991/02/14 | 680 | 701 | 665 | 685 | 816,000 |
| 1991/02/13 | 667 | 670 | 650 | 670 | 389,000 |
| 1991/02/12 | 660 | 664 | 653 | 659 | 353,000 |
| 1991/02/08 | 620 | 641 | 616 | 640 | 351,000 |
| 1991/02/07 | 609 | 614 | 605 | 611 | 222,000 |
| 1991/02/06 | 605 | 618 | 581 | 581 | 330,000 |
| 1991/02/05 | 570 | 599 | 568 | 599 | 273,000 |
| 1991/02/04 | 560 | 563 | 555 | 563 | 92,000 |
| 1991/02/01 | 566 | 567 | 555 | 555 | 221,000 |
| 1991/01/31 | 580 | 580 | 566 | 566 | 223,000 |
| 1991/01/30 | 570 | 575 | 560 | 561 | 137,000 |
| 1991/01/29 | 560 | 564 | 559 | 560 | 104,000 |
| 1991/01/28 | 556 | 560 | 555 | 559 | 66,000 |
| 1991/01/25 | 569 | 569 | 554 | 554 | 152,000 |
| 1991/01/24 | 546 | 565 | 538 | 565 | 184,000 |
| 1991/01/23 | 559 | 559 | 535 | 536 | 229,000 |
| 1991/01/22 | 560 | 569 | 560 | 561 | 148,000 |
| 1991/01/21 | 591 | 591 | 570 | 570 | 147,000 |
| 1991/01/18 | 604 | 604 | 580 | 585 | 466,000 |
| 1991/01/17 | 551 | 601 | 540 | 594 | 494,000 |
| 1991/01/16 | 561 | 561 | 551 | 551 | 212,000 |
| 1991/01/14 | 590 | 590 | 580 | 588 | 65,000 |
| 1991/01/11 | 565 | 610 | 565 | 610 | 147,000 |
| 1991/01/10 | 565 | 580 | 565 | 570 | 103,000 |
| 1991/01/09 | 568 | 589 | 565 | 576 | 134,000 |
| 1991/01/08 | 596 | 596 | 568 | 568 | 96,000 |
| 1991/01/07 | 595 | 600 | 590 | 597 | 66,000 |
| 1991/01/04 | 601 | 601 | 593 | 595 | 111,000 |