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 |
---|---|---|---|---|---|
1993/12/30 | 455 | 455 | 450 | 455 | 39,000 |
1993/12/29 | 447 | 455 | 445 | 455 | 98,000 |
1993/12/28 | 440 | 442 | 440 | 442 | 76,000 |
1993/12/27 | 445 | 445 | 441 | 441 | 130,000 |
1993/12/24 | 451 | 451 | 445 | 445 | 126,000 |
1993/12/22 | 447 | 450 | 446 | 446 | 65,000 |
1993/12/21 | 450 | 455 | 440 | 446 | 128,000 |
1993/12/20 | 477 | 477 | 440 | 440 | 116,000 |
1993/12/17 | 472 | 472 | 464 | 472 | 153,000 |
1993/12/16 | 457 | 470 | 457 | 469 | 115,000 |
1993/12/15 | 452 | 462 | 452 | 462 | 105,000 |
1993/12/14 | 460 | 465 | 456 | 456 | 108,000 |
1993/12/13 | 470 | 470 | 455 | 460 | 67,000 |
1993/12/10 | 459 | 474 | 448 | 470 | 300,000 |
1993/12/09 | 460 | 460 | 458 | 459 | 70,000 |
1993/12/08 | 457 | 457 | 440 | 450 | 55,000 |
1993/12/07 | 451 | 460 | 451 | 451 | 87,000 |
1993/12/06 | 451 | 455 | 451 | 451 | 76,000 |
1993/12/03 | 480 | 483 | 469 | 475 | 101,000 |
1993/12/02 | 475 | 490 | 463 | 484 | 213,000 |
1993/12/01 | 461 | 475 | 461 | 470 | 86,000 |
1993/11/30 | 445 | 450 | 435 | 450 | 125,000 |
1993/11/29 | 455 | 455 | 445 | 450 | 118,000 |
1993/11/26 | 485 | 485 | 470 | 470 | 134,000 |
1993/11/25 | 472 | 490 | 470 | 480 | 151,000 |
1993/11/24 | 485 | 492 | 475 | 476 | 229,000 |
1993/11/22 | 520 | 520 | 485 | 485 | 227,000 |
1993/11/19 | 515 | 515 | 510 | 511 | 175,000 |
1993/11/18 | 510 | 510 | 510 | 510 | 125,000 |
1993/11/17 | 510 | 510 | 497 | 497 | 62,000 |
1993/11/16 | 505 | 515 | 503 | 510 | 110,000 |
1993/11/15 | 510 | 510 | 505 | 505 | 82,000 |
1993/11/12 | 514 | 514 | 507 | 510 | 49,000 |
1993/11/11 | 507 | 518 | 507 | 507 | 64,000 |
1993/11/10 | 516 | 519 | 506 | 506 | 161,000 |
1993/11/09 | 531 | 531 | 516 | 516 | 269,000 |
1993/11/08 | 514 | 527 | 514 | 525 | 57,000 |
1993/11/05 | 540 | 545 | 510 | 513 | 101,000 |
1993/11/04 | 560 | 565 | 550 | 550 | 190,000 |
1993/11/02 | 550 | 560 | 550 | 550 | 101,000 |
1993/11/01 | 552 | 552 | 544 | 550 | 146,000 |
1993/10/29 | 550 | 560 | 545 | 550 | 133,000 |
1993/10/28 | 550 | 550 | 540 | 540 | 132,000 |
1993/10/27 | 541 | 559 | 541 | 550 | 101,000 |
1993/10/26 | 574 | 574 | 541 | 541 | 110,000 |
1993/10/25 | 576 | 576 | 569 | 575 | 151,000 |
1993/10/22 | 581 | 582 | 570 | 576 | 77,000 |
1993/10/21 | 595 | 595 | 582 | 582 | 52,000 |
1993/10/20 | 581 | 600 | 581 | 600 | 142,000 |
1993/10/19 | 585 | 585 | 580 | 580 | 144,000 |
1993/10/18 | 581 | 585 | 580 | 585 | 119,000 |
1993/10/15 | 592 | 595 | 585 | 592 | 369,000 |
1993/10/14 | 587 | 592 | 585 | 592 | 74,000 |
1993/10/13 | 614 | 614 | 584 | 584 | 166,000 |
1993/10/12 | 626 | 628 | 624 | 624 | 63,000 |
1993/10/08 | 635 | 635 | 623 | 623 | 153,000 |
1993/10/07 | 625 | 630 | 624 | 625 | 155,000 |
1993/10/06 | 624 | 625 | 621 | 622 | 143,000 |
1993/10/05 | 622 | 625 | 620 | 622 | 215,000 |
1993/10/04 | 620 | 620 | 613 | 620 | 34,000 |
1993/10/01 | 614 | 620 | 610 | 620 | 138,000 |
1993/09/30 | 615 | 615 | 602 | 602 | 71,000 |
1993/09/29 | 600 | 615 | 600 | 612 | 69,000 |
1993/09/28 | 630 | 635 | 615 | 615 | 52,000 |
1993/09/27 | 625 | 631 | 620 | 626 | 95,000 |
1993/09/24 | 632 | 640 | 626 | 639 | 85,000 |
1993/09/22 | 636 | 637 | 626 | 627 | 182,000 |
1993/09/21 | 630 | 640 | 630 | 637 | 258,000 |
1993/09/20 | 640 | 640 | 630 | 630 | 66,000 |
1993/09/17 | 636 | 650 | 633 | 633 | 146,000 |
1993/09/16 | 646 | 646 | 633 | 635 | 217,000 |
1993/09/14 | 644 | 648 | 633 | 636 | 91,000 |
1993/09/13 | 641 | 644 | 635 | 643 | 156,000 |
1993/09/10 | 638 | 644 | 632 | 641 | 322,000 |
1993/09/09 | 644 | 649 | 632 | 645 | 158,000 |
1993/09/08 | 645 | 649 | 638 | 639 | 151,000 |
1993/09/07 | 652 | 652 | 641 | 649 | 103,000 |
1993/09/06 | 652 | 652 | 641 | 642 | 237,000 |
1993/09/03 | 624 | 672 | 624 | 672 | 705,000 |
1993/09/02 | 640 | 640 | 627 | 630 | 158,000 |
1993/09/01 | 625 | 650 | 624 | 635 | 254,000 |
1993/08/31 | 630 | 634 | 630 | 632 | 105,000 |
1993/08/30 | 630 | 630 | 623 | 630 | 77,000 |
1993/08/27 | 618 | 630 | 618 | 624 | 141,000 |
1993/08/26 | 602 | 610 | 601 | 610 | 94,000 |
1993/08/25 | 607 | 609 | 605 | 605 | 132,000 |
1993/08/24 | 607 | 613 | 607 | 607 | 72,000 |
1993/08/23 | 607 | 616 | 607 | 607 | 105,000 |
1993/08/20 | 615 | 617 | 605 | 607 | 144,000 |
1993/08/19 | 617 | 617 | 610 | 612 | 82,000 |
1993/08/18 | 607 | 607 | 602 | 607 | 48,000 |
1993/08/17 | 607 | 607 | 601 | 601 | 99,000 |
1993/08/16 | 607 | 609 | 603 | 604 | 90,000 |
1993/08/13 | 610 | 610 | 603 | 607 | 94,000 |
1993/08/12 | 604 | 609 | 603 | 607 | 226,000 |
1993/08/11 | 599 | 604 | 599 | 604 | 254,000 |
1993/08/10 | 602 | 604 | 595 | 595 | 112,000 |
1993/08/09 | 604 | 605 | 598 | 600 | 87,000 |
1993/08/06 | 604 | 604 | 600 | 604 | 47,000 |
1993/08/05 | 610 | 610 | 595 | 598 | 183,000 |
1993/08/04 | 606 | 611 | 606 | 610 | 158,000 |
1993/08/03 | 608 | 612 | 606 | 612 | 145,000 |
1993/08/02 | 611 | 611 | 605 | 605 | 128,000 |
1993/07/30 | 610 | 613 | 605 | 605 | 137,000 |
1993/07/29 | 600 | 615 | 590 | 614 | 153,000 |
1993/07/28 | 596 | 603 | 590 | 590 | 158,000 |
1993/07/27 | 586 | 596 | 586 | 595 | 83,000 |
1993/07/26 | 589 | 589 | 586 | 586 | 50,000 |
1993/07/23 | 593 | 594 | 589 | 589 | 161,000 |
1993/07/22 | 587 | 600 | 586 | 594 | 475,000 |
1993/07/21 | 600 | 605 | 600 | 600 | 360,000 |
1993/07/20 | 626 | 626 | 616 | 620 | 111,000 |
1993/07/19 | 615 | 628 | 614 | 616 | 115,000 |
1993/07/16 | 620 | 625 | 619 | 625 | 83,000 |
1993/07/15 | 618 | 623 | 616 | 623 | 170,000 |
1993/07/14 | 634 | 634 | 618 | 618 | 196,000 |
1993/07/13 | 623 | 633 | 622 | 629 | 75,000 |
1993/07/12 | 629 | 629 | 617 | 617 | 44,000 |
1993/07/09 | 618 | 619 | 610 | 619 | 115,000 |
1993/07/08 | 623 | 623 | 615 | 619 | 132,000 |
1993/07/07 | 619 | 619 | 615 | 615 | 266,000 |
1993/07/06 | 615 | 625 | 615 | 624 | 95,000 |
1993/07/05 | 623 | 623 | 615 | 615 | 109,000 |
1993/07/02 | 610 | 625 | 610 | 625 | 147,000 |
1993/07/01 | 604 | 610 | 600 | 605 | 119,000 |
1993/06/30 | 605 | 609 | 595 | 609 | 92,000 |
1993/06/29 | 608 | 616 | 605 | 605 | 193,000 |
1993/06/28 | 609 | 619 | 609 | 615 | 67,000 |
1993/06/25 | 623 | 623 | 610 | 613 | 92,000 |
1993/06/24 | 608 | 615 | 608 | 612 | 125,000 |
1993/06/23 | 600 | 612 | 600 | 608 | 174,000 |
1993/06/22 | 581 | 600 | 581 | 590 | 286,000 |
1993/06/21 | 636 | 636 | 585 | 586 | 380,000 |
1993/06/18 | 635 | 638 | 625 | 630 | 149,000 |
1993/06/17 | 630 | 630 | 618 | 630 | 159,000 |
1993/06/16 | 636 | 639 | 620 | 620 | 379,000 |
1993/06/15 | 650 | 655 | 626 | 631 | 271,000 |
1993/06/14 | 668 | 668 | 656 | 660 | 104,000 |
1993/06/11 | 665 | 678 | 655 | 658 | 314,000 |
1993/06/10 | 670 | 670 | 646 | 655 | 99,000 |
1993/06/08 | 670 | 670 | 660 | 670 | 165,000 |
1993/06/07 | 671 | 683 | 670 | 673 | 206,000 |
1993/06/04 | 677 | 685 | 670 | 671 | 382,000 |
1993/06/03 | 666 | 690 | 666 | 687 | 973,000 |
1993/06/02 | 667 | 676 | 662 | 665 | 424,000 |
1993/06/01 | 665 | 665 | 653 | 662 | 115,000 |
1993/05/31 | 667 | 669 | 657 | 662 | 240,000 |
1993/05/28 | 665 | 669 | 662 | 667 | 269,000 |
1993/05/27 | 675 | 675 | 660 | 662 | 206,000 |
1993/05/26 | 665 | 669 | 658 | 665 | 400,000 |
1993/05/25 | 665 | 687 | 665 | 672 | 2,054,000 |
1993/05/24 | 644 | 663 | 641 | 660 | 1,287,000 |
1993/05/21 | 642 | 644 | 631 | 644 | 572,000 |
1993/05/20 | 643 | 653 | 640 | 645 | 1,281,000 |
1993/05/19 | 616 | 654 | 610 | 650 | 2,577,000 |
1993/05/18 | 628 | 639 | 610 | 630 | 1,080,000 |
1993/05/17 | 615 | 627 | 611 | 620 | 384,000 |
1993/05/14 | 600 | 605 | 595 | 605 | 317,000 |
1993/05/13 | 604 | 605 | 600 | 600 | 270,000 |
1993/05/12 | 620 | 622 | 605 | 609 | 149,000 |
1993/05/11 | 627 | 627 | 615 | 619 | 307,000 |
1993/05/10 | 600 | 625 | 600 | 625 | 226,000 |
1993/05/07 | 601 | 611 | 592 | 610 | 165,000 |
1993/05/06 | 614 | 624 | 610 | 611 | 263,000 |
1993/04/30 | 605 | 628 | 605 | 624 | 662,000 |
1993/04/28 | 598 | 615 | 589 | 615 | 550,000 |
1993/04/27 | 585 | 598 | 580 | 598 | 192,000 |
1993/04/26 | 580 | 590 | 580 | 590 | 57,000 |
1993/04/23 | 591 | 591 | 580 | 580 | 146,000 |
1993/04/22 | 571 | 587 | 560 | 586 | 226,000 |
1993/04/21 | 580 | 589 | 572 | 577 | 149,000 |
1993/04/20 | 600 | 610 | 590 | 590 | 210,000 |
1993/04/19 | 592 | 600 | 586 | 600 | 351,000 |
1993/04/16 | 621 | 630 | 600 | 601 | 355,000 |
1993/04/15 | 620 | 620 | 595 | 619 | 322,000 |
1993/04/14 | 628 | 635 | 620 | 620 | 382,000 |
1993/04/13 | 620 | 629 | 616 | 628 | 372,000 |
1993/04/12 | 637 | 637 | 611 | 620 | 284,000 |
1993/04/09 | 630 | 645 | 615 | 639 | 1,537,000 |
1993/04/08 | 610 | 630 | 601 | 630 | 1,473,000 |
1993/04/07 | 590 | 625 | 590 | 602 | 993,000 |
1993/04/06 | 586 | 599 | 571 | 594 | 355,000 |
1993/04/05 | 590 | 610 | 581 | 586 | 820,000 |
1993/04/02 | 550 | 600 | 550 | 600 | 1,278,000 |
1993/04/01 | 548 | 568 | 548 | 550 | 490,000 |
1993/03/31 | 575 | 575 | 555 | 558 | 402,000 |
1993/03/30 | 565 | 571 | 550 | 570 | 349,000 |
1993/03/29 | 576 | 579 | 566 | 570 | 366,000 |
1993/03/26 | 583 | 583 | 564 | 566 | 922,000 |
1993/03/25 | 560 | 580 | 550 | 577 | 913,000 |
1993/03/24 | 542 | 556 | 539 | 550 | 405,000 |
1993/03/23 | 552 | 553 | 543 | 543 | 371,000 |
1993/03/22 | 551 | 558 | 544 | 558 | 274,000 |
1993/03/19 | 564 | 564 | 554 | 554 | 513,000 |
1993/03/18 | 558 | 573 | 551 | 554 | 901,000 |
1993/03/17 | 560 | 563 | 546 | 558 | 1,056,000 |
1993/03/16 | 542 | 565 | 539 | 565 | 985,000 |
1993/03/15 | 540 | 543 | 531 | 540 | 292,000 |
1993/03/12 | 533 | 544 | 525 | 544 | 1,100,000 |
1993/03/11 | 499 | 532 | 498 | 527 | 1,952,000 |
1993/03/10 | 485 | 500 | 485 | 494 | 391,000 |
1993/03/09 | 485 | 500 | 480 | 480 | 241,000 |
1993/03/08 | 466 | 494 | 465 | 480 | 213,000 |
1993/03/05 | 475 | 480 | 471 | 471 | 76,000 |
1993/03/04 | 490 | 492 | 480 | 480 | 66,000 |
1993/03/03 | 475 | 495 | 470 | 490 | 142,000 |
1993/03/02 | 474 | 484 | 468 | 480 | 48,000 |
1993/03/01 | 475 | 480 | 461 | 470 | 99,000 |
1993/02/26 | 476 | 485 | 476 | 484 | 122,000 |
1993/02/25 | 496 | 500 | 485 | 485 | 261,000 |
1993/02/24 | 485 | 496 | 485 | 496 | 123,000 |
1993/02/23 | 483 | 490 | 483 | 485 | 185,000 |
1993/02/22 | 492 | 498 | 492 | 496 | 175,000 |
1993/02/19 | 510 | 514 | 500 | 502 | 527,000 |
1993/02/18 | 485 | 519 | 485 | 510 | 1,720,000 |
1993/02/17 | 475 | 490 | 471 | 485 | 286,000 |
1993/02/16 | 478 | 481 | 475 | 475 | 250,000 |
1993/02/15 | 477 | 483 | 475 | 483 | 276,000 |
1993/02/12 | 482 | 483 | 475 | 475 | 111,000 |
1993/02/10 | 480 | 485 | 477 | 483 | 260,000 |
1993/02/09 | 491 | 491 | 476 | 480 | 351,000 |
1993/02/08 | 471 | 494 | 471 | 494 | 653,000 |
1993/02/05 | 457 | 471 | 457 | 466 | 193,000 |
1993/02/04 | 459 | 462 | 457 | 457 | 201,000 |
1993/02/03 | 456 | 464 | 456 | 464 | 216,000 |
1993/02/02 | 450 | 456 | 450 | 456 | 189,000 |
1993/02/01 | 446 | 453 | 445 | 453 | 94,000 |
1993/01/29 | 465 | 465 | 445 | 445 | 423,000 |
1993/01/28 | 456 | 468 | 455 | 467 | 585,000 |
1993/01/27 | 444 | 454 | 444 | 454 | 400,000 |
1993/01/26 | 439 | 445 | 435 | 444 | 285,000 |
1993/01/25 | 430 | 435 | 430 | 435 | 51,000 |
1993/01/22 | 425 | 430 | 425 | 430 | 48,000 |
1993/01/21 | 423 | 428 | 422 | 428 | 83,000 |
1993/01/20 | 430 | 435 | 422 | 423 | 229,000 |
1993/01/19 | 428 | 430 | 422 | 425 | 134,000 |
1993/01/18 | 426 | 430 | 425 | 430 | 53,000 |
1993/01/14 | 429 | 435 | 429 | 430 | 47,000 |
1993/01/13 | 428 | 433 | 428 | 429 | 78,000 |
1993/01/12 | 430 | 433 | 428 | 430 | 251,000 |
1993/01/11 | 440 | 440 | 430 | 430 | 39,000 |
1993/01/08 | 440 | 440 | 435 | 440 | 45,000 |
1993/01/07 | 435 | 445 | 435 | 440 | 70,000 |
1993/01/06 | 440 | 445 | 440 | 440 | 122,000 |
1993/01/05 | 450 | 450 | 440 | 440 | 29,000 |
1993/01/04 | 450 | 455 | 450 | 455 | 14,000 |