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 |
---|---|---|---|---|---|
1994/12/30 | 600 | 610 | 595 | 595 | 48,000 |
1994/12/29 | 590 | 592 | 585 | 585 | 45,000 |
1994/12/28 | 600 | 600 | 595 | 597 | 74,000 |
1994/12/27 | 599 | 600 | 595 | 600 | 75,000 |
1994/12/26 | 595 | 600 | 593 | 600 | 72,000 |
1994/12/22 | 595 | 596 | 585 | 595 | 73,000 |
1994/12/21 | 582 | 585 | 582 | 585 | 64,000 |
1994/12/20 | 590 | 590 | 580 | 584 | 72,000 |
1994/12/19 | 580 | 590 | 579 | 580 | 57,000 |
1994/12/16 | 580 | 590 | 580 | 590 | 76,000 |
1994/12/15 | 584 | 598 | 584 | 598 | 48,000 |
1994/12/14 | 580 | 585 | 579 | 585 | 84,000 |
1994/12/13 | 579 | 585 | 579 | 582 | 101,000 |
1994/12/12 | 577 | 585 | 577 | 583 | 28,000 |
1994/12/09 | 575 | 577 | 573 | 576 | 104,000 |
1994/12/08 | 585 | 585 | 585 | 585 | 52,000 |
1994/12/07 | 587 | 595 | 585 | 585 | 53,000 |
1994/12/06 | 586 | 590 | 586 | 588 | 56,000 |
1994/12/05 | 580 | 590 | 580 | 590 | 27,000 |
1994/12/02 | 580 | 585 | 580 | 585 | 50,000 |
1994/12/01 | 580 | 585 | 578 | 585 | 46,000 |
1994/11/30 | 571 | 583 | 571 | 577 | 61,000 |
1994/11/29 | 572 | 575 | 571 | 571 | 77,000 |
1994/11/28 | 580 | 580 | 571 | 571 | 34,000 |
1994/11/25 | 580 | 580 | 579 | 580 | 69,000 |
1994/11/24 | 577 | 582 | 577 | 580 | 133,000 |
1994/11/22 | 582 | 586 | 581 | 586 | 313,000 |
1994/11/21 | 581 | 581 | 577 | 581 | 70,000 |
1994/11/18 | 608 | 608 | 591 | 591 | 77,000 |
1994/11/17 | 591 | 600 | 591 | 598 | 265,000 |
1994/11/16 | 577 | 590 | 577 | 587 | 147,000 |
1994/11/15 | 579 | 585 | 566 | 577 | 78,000 |
1994/11/14 | 578 | 580 | 568 | 578 | 98,000 |
1994/11/11 | 585 | 595 | 580 | 588 | 155,000 |
1994/11/10 | 610 | 615 | 601 | 615 | 162,000 |
1994/11/09 | 615 | 615 | 609 | 610 | 256,000 |
1994/11/08 | 620 | 627 | 618 | 620 | 90,000 |
1994/11/07 | 627 | 627 | 618 | 620 | 99,000 |
1994/11/04 | 628 | 630 | 626 | 628 | 179,000 |
1994/11/02 | 621 | 630 | 621 | 626 | 346,000 |
1994/11/01 | 616 | 620 | 616 | 620 | 30,000 |
1994/10/31 | 615 | 619 | 615 | 616 | 25,000 |
1994/10/28 | 613 | 615 | 613 | 613 | 33,000 |
1994/10/27 | 618 | 618 | 610 | 615 | 88,000 |
1994/10/26 | 615 | 622 | 615 | 622 | 26,000 |
1994/10/25 | 611 | 615 | 611 | 614 | 124,000 |
1994/10/24 | 610 | 615 | 610 | 614 | 154,000 |
1994/10/21 | 610 | 616 | 610 | 611 | 45,000 |
1994/10/20 | 630 | 630 | 625 | 627 | 162,000 |
1994/10/19 | 626 | 630 | 626 | 626 | 63,000 |
1994/10/18 | 625 | 626 | 624 | 626 | 105,000 |
1994/10/17 | 620 | 625 | 620 | 625 | 43,000 |
1994/10/14 | 612 | 621 | 612 | 621 | 106,000 |
1994/10/13 | 613 | 623 | 613 | 613 | 179,000 |
1994/10/12 | 614 | 619 | 612 | 616 | 67,000 |
1994/10/11 | 614 | 629 | 614 | 615 | 32,000 |
1994/10/07 | 613 | 614 | 613 | 614 | 41,000 |
1994/10/06 | 624 | 624 | 614 | 619 | 139,000 |
1994/10/05 | 610 | 614 | 610 | 614 | 92,000 |
1994/10/04 | 617 | 623 | 615 | 615 | 111,000 |
1994/10/03 | 616 | 617 | 616 | 617 | 19,000 |
1994/09/30 | 615 | 624 | 615 | 624 | 77,000 |
1994/09/29 | 618 | 620 | 609 | 614 | 50,000 |
1994/09/28 | 618 | 620 | 602 | 608 | 131,000 |
1994/09/27 | 618 | 620 | 618 | 618 | 52,000 |
1994/09/26 | 630 | 630 | 619 | 630 | 156,000 |
1994/09/22 | 625 | 630 | 620 | 630 | 74,000 |
1994/09/21 | 620 | 633 | 620 | 626 | 72,000 |
1994/09/20 | 620 | 630 | 620 | 624 | 118,000 |
1994/09/19 | 621 | 621 | 619 | 619 | 181,000 |
1994/09/16 | 630 | 632 | 621 | 622 | 122,000 |
1994/09/14 | 636 | 642 | 633 | 633 | 293,000 |
1994/09/13 | 623 | 640 | 623 | 636 | 194,000 |
1994/09/12 | 625 | 630 | 625 | 625 | 57,000 |
1994/09/09 | 625 | 640 | 625 | 635 | 282,000 |
1994/09/08 | 625 | 629 | 618 | 621 | 107,000 |
1994/09/07 | 635 | 640 | 618 | 618 | 243,000 |
1994/09/06 | 636 | 650 | 636 | 644 | 782,000 |
1994/09/05 | 624 | 644 | 619 | 640 | 695,000 |
1994/09/02 | 618 | 624 | 618 | 624 | 119,000 |
1994/09/01 | 614 | 618 | 614 | 616 | 72,000 |
1994/08/31 | 618 | 618 | 616 | 617 | 124,000 |
1994/08/30 | 620 | 621 | 620 | 621 | 41,000 |
1994/08/29 | 621 | 621 | 618 | 618 | 144,000 |
1994/08/26 | 628 | 628 | 620 | 620 | 138,000 |
1994/08/25 | 624 | 624 | 618 | 618 | 75,000 |
1994/08/24 | 624 | 624 | 618 | 619 | 50,000 |
1994/08/23 | 620 | 624 | 617 | 618 | 239,000 |
1994/08/22 | 622 | 625 | 620 | 620 | 188,000 |
1994/08/19 | 629 | 629 | 621 | 622 | 285,000 |
1994/08/18 | 630 | 631 | 625 | 625 | 220,000 |
1994/08/17 | 625 | 631 | 625 | 630 | 114,000 |
1994/08/16 | 623 | 629 | 623 | 625 | 21,000 |
1994/08/15 | 623 | 625 | 622 | 622 | 98,000 |
1994/08/12 | 620 | 624 | 620 | 622 | 203,000 |
1994/08/11 | 618 | 625 | 618 | 620 | 68,000 |
1994/08/10 | 625 | 625 | 617 | 618 | 102,000 |
1994/08/09 | 625 | 628 | 623 | 623 | 57,000 |
1994/08/08 | 626 | 626 | 622 | 625 | 61,000 |
1994/08/05 | 620 | 625 | 617 | 622 | 97,000 |
1994/08/04 | 621 | 625 | 620 | 620 | 105,000 |
1994/08/03 | 621 | 621 | 621 | 621 | 25,000 |
1994/08/02 | 625 | 625 | 620 | 625 | 87,000 |
1994/08/01 | 630 | 630 | 620 | 620 | 57,000 |
1994/07/29 | 625 | 630 | 620 | 630 | 72,000 |
1994/07/28 | 618 | 625 | 617 | 625 | 110,000 |
1994/07/27 | 627 | 630 | 617 | 618 | 223,000 |
1994/07/26 | 627 | 634 | 627 | 627 | 129,000 |
1994/07/25 | 621 | 629 | 621 | 627 | 128,000 |
1994/07/22 | 626 | 628 | 620 | 621 | 154,000 |
1994/07/21 | 632 | 633 | 625 | 626 | 165,000 |
1994/07/20 | 640 | 640 | 630 | 631 | 149,000 |
1994/07/19 | 623 | 630 | 623 | 630 | 115,000 |
1994/07/18 | 621 | 623 | 621 | 623 | 70,000 |
1994/07/15 | 631 | 631 | 620 | 620 | 108,000 |
1994/07/14 | 621 | 625 | 618 | 625 | 62,000 |
1994/07/13 | 621 | 625 | 617 | 617 | 79,000 |
1994/07/12 | 624 | 624 | 620 | 621 | 59,000 |
1994/07/11 | 635 | 635 | 630 | 630 | 108,000 |
1994/07/08 | 640 | 640 | 634 | 634 | 119,000 |
1994/07/07 | 640 | 645 | 640 | 640 | 134,000 |
1994/07/06 | 656 | 656 | 642 | 644 | 184,000 |
1994/07/05 | 635 | 658 | 635 | 650 | 589,000 |
1994/07/04 | 630 | 638 | 626 | 634 | 158,000 |
1994/07/01 | 625 | 630 | 624 | 625 | 157,000 |
1994/06/30 | 622 | 630 | 622 | 624 | 111,000 |
1994/06/29 | 630 | 634 | 625 | 627 | 160,000 |
1994/06/28 | 622 | 630 | 622 | 630 | 243,000 |
1994/06/27 | 617 | 622 | 615 | 622 | 271,000 |
1994/06/24 | 622 | 631 | 621 | 627 | 326,000 |
1994/06/23 | 616 | 620 | 607 | 612 | 291,000 |
1994/06/22 | 600 | 610 | 595 | 607 | 190,000 |
1994/06/21 | 622 | 622 | 601 | 610 | 80,000 |
1994/06/20 | 633 | 633 | 615 | 616 | 259,000 |
1994/06/17 | 630 | 636 | 626 | 628 | 278,000 |
1994/06/16 | 644 | 644 | 632 | 634 | 125,000 |
1994/06/15 | 640 | 640 | 620 | 625 | 498,000 |
1994/06/14 | 637 | 637 | 623 | 630 | 248,000 |
1994/06/13 | 621 | 635 | 621 | 635 | 257,000 |
1994/06/10 | 620 | 645 | 620 | 631 | 361,000 |
1994/06/09 | 633 | 634 | 629 | 630 | 258,000 |
1994/06/08 | 627 | 634 | 620 | 634 | 268,000 |
1994/06/07 | 617 | 619 | 616 | 617 | 89,000 |
1994/06/06 | 635 | 635 | 615 | 615 | 112,000 |
1994/06/03 | 620 | 624 | 620 | 620 | 152,000 |
1994/06/02 | 619 | 622 | 612 | 617 | 303,000 |
1994/06/01 | 621 | 630 | 612 | 622 | 152,000 |
1994/05/31 | 635 | 635 | 620 | 631 | 164,000 |
1994/05/30 | 644 | 644 | 626 | 631 | 577,000 |
1994/05/27 | 610 | 635 | 610 | 626 | 1,058,000 |
1994/05/26 | 592 | 605 | 592 | 600 | 414,000 |
1994/05/25 | 591 | 594 | 591 | 591 | 37,000 |
1994/05/24 | 594 | 595 | 586 | 595 | 162,000 |
1994/05/23 | 595 | 595 | 586 | 595 | 59,000 |
1994/05/20 | 591 | 595 | 585 | 595 | 59,000 |
1994/05/19 | 593 | 594 | 582 | 582 | 212,000 |
1994/05/18 | 570 | 602 | 570 | 593 | 684,000 |
1994/05/17 | 567 | 581 | 567 | 570 | 70,000 |
1994/05/16 | 590 | 590 | 565 | 567 | 56,000 |
1994/05/13 | 570 | 580 | 565 | 580 | 110,000 |
1994/05/12 | 579 | 579 | 565 | 579 | 50,000 |
1994/05/11 | 571 | 577 | 570 | 577 | 63,000 |
1994/05/10 | 570 | 580 | 566 | 570 | 41,000 |
1994/05/09 | 564 | 582 | 564 | 570 | 27,000 |
1994/05/06 | 585 | 585 | 565 | 584 | 36,000 |
1994/05/02 | 583 | 583 | 575 | 575 | 24,000 |
1994/04/28 | 582 | 590 | 580 | 585 | 110,000 |
1994/04/27 | 579 | 580 | 575 | 580 | 39,000 |
1994/04/26 | 576 | 580 | 571 | 573 | 107,000 |
1994/04/25 | 580 | 586 | 570 | 586 | 101,000 |
1994/04/22 | 570 | 597 | 570 | 588 | 145,000 |
1994/04/21 | 575 | 575 | 570 | 570 | 48,000 |
1994/04/20 | 595 | 596 | 580 | 582 | 152,000 |
1994/04/19 | 580 | 594 | 580 | 585 | 155,000 |
1994/04/18 | 600 | 605 | 593 | 598 | 489,000 |
1994/04/15 | 591 | 600 | 591 | 600 | 303,000 |
1994/04/14 | 575 | 589 | 575 | 587 | 104,000 |
1994/04/13 | 565 | 585 | 565 | 583 | 204,000 |
1994/04/12 | 575 | 575 | 570 | 575 | 136,000 |
1994/04/11 | 578 | 578 | 560 | 577 | 112,000 |
1994/04/08 | 568 | 570 | 566 | 568 | 150,000 |
1994/04/07 | 571 | 580 | 570 | 575 | 121,000 |
1994/04/06 | 575 | 582 | 575 | 578 | 21,000 |
1994/04/05 | 556 | 568 | 556 | 568 | 19,000 |
1994/04/04 | 556 | 560 | 550 | 556 | 75,000 |
1994/04/01 | 565 | 574 | 563 | 566 | 37,000 |
1994/03/31 | 568 | 575 | 565 | 575 | 85,000 |
1994/03/30 | 585 | 585 | 565 | 578 | 130,000 |
1994/03/29 | 580 | 590 | 580 | 590 | 40,000 |
1994/03/28 | 587 | 590 | 578 | 579 | 77,000 |
1994/03/25 | 590 | 605 | 590 | 591 | 82,000 |
1994/03/24 | 604 | 605 | 590 | 605 | 371,000 |
1994/03/23 | 605 | 609 | 575 | 605 | 206,000 |
1994/03/22 | 612 | 620 | 603 | 620 | 358,000 |
1994/03/18 | 625 | 629 | 609 | 629 | 427,000 |
1994/03/17 | 615 | 627 | 615 | 627 | 395,000 |
1994/03/16 | 599 | 615 | 599 | 615 | 377,000 |
1994/03/15 | 598 | 600 | 591 | 599 | 296,000 |
1994/03/14 | 590 | 600 | 589 | 600 | 222,000 |
1994/03/11 | 585 | 589 | 575 | 589 | 462,000 |
1994/03/10 | 557 | 575 | 556 | 575 | 132,000 |
1994/03/09 | 545 | 550 | 545 | 547 | 80,000 |
1994/03/08 | 540 | 560 | 540 | 545 | 71,000 |
1994/03/07 | 550 | 550 | 536 | 540 | 105,000 |
1994/03/04 | 550 | 555 | 550 | 550 | 235,000 |
1994/03/03 | 550 | 559 | 550 | 550 | 45,000 |
1994/03/02 | 583 | 584 | 570 | 570 | 424,000 |
1994/03/01 | 570 | 589 | 570 | 585 | 218,000 |
1994/02/28 | 565 | 570 | 563 | 570 | 155,000 |
1994/02/25 | 548 | 560 | 536 | 560 | 321,000 |
1994/02/24 | 535 | 550 | 535 | 548 | 149,000 |
1994/02/23 | 535 | 540 | 535 | 535 | 97,000 |
1994/02/22 | 522 | 540 | 522 | 535 | 69,000 |
1994/02/21 | 520 | 538 | 517 | 538 | 131,000 |
1994/02/18 | 535 | 545 | 530 | 540 | 132,000 |
1994/02/17 | 526 | 535 | 512 | 530 | 151,000 |
1994/02/16 | 540 | 550 | 525 | 545 | 130,000 |
1994/02/15 | 530 | 540 | 530 | 540 | 177,000 |
1994/02/14 | 559 | 559 | 551 | 555 | 214,000 |
1994/02/10 | 561 | 564 | 552 | 564 | 140,000 |
1994/02/09 | 553 | 555 | 540 | 551 | 288,000 |
1994/02/08 | 551 | 555 | 546 | 551 | 251,000 |
1994/02/07 | 536 | 555 | 536 | 541 | 286,000 |
1994/02/04 | 526 | 540 | 526 | 536 | 304,000 |
1994/02/03 | 523 | 532 | 523 | 531 | 236,000 |
1994/02/02 | 521 | 531 | 520 | 531 | 83,000 |
1994/02/01 | 526 | 534 | 526 | 531 | 102,000 |
1994/01/31 | 540 | 540 | 530 | 534 | 105,000 |
1994/01/28 | 500 | 509 | 499 | 505 | 123,000 |
1994/01/27 | 509 | 509 | 500 | 500 | 40,000 |
1994/01/26 | 485 | 499 | 485 | 499 | 115,000 |
1994/01/25 | 481 | 490 | 481 | 490 | 84,000 |
1994/01/24 | 502 | 505 | 485 | 486 | 117,000 |
1994/01/21 | 529 | 529 | 520 | 526 | 218,000 |
1994/01/20 | 520 | 523 | 515 | 520 | 320,000 |
1994/01/19 | 508 | 519 | 505 | 519 | 139,000 |
1994/01/18 | 510 | 510 | 505 | 510 | 86,000 |
1994/01/17 | 500 | 510 | 498 | 510 | 87,000 |
1994/01/14 | 490 | 508 | 486 | 492 | 129,000 |
1994/01/13 | 501 | 514 | 500 | 500 | 208,000 |
1994/01/12 | 495 | 505 | 495 | 505 | 115,000 |
1994/01/11 | 495 | 500 | 490 | 490 | 229,000 |
1994/01/10 | 471 | 490 | 471 | 485 | 174,000 |
1994/01/07 | 460 | 470 | 453 | 470 | 170,000 |
1994/01/06 | 465 | 470 | 450 | 450 | 149,000 |
1994/01/05 | 458 | 461 | 447 | 461 | 53,000 |
1994/01/04 | 453 | 461 | 450 | 461 | 16,000 |