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 |
|---|---|---|---|---|---|
| 1996/12/30 | 467 | 467 | 465 | 465 | 19,000 |
| 1996/12/27 | 453 | 467 | 453 | 467 | 286,000 |
| 1996/12/26 | 460 | 460 | 445 | 449 | 181,000 |
| 1996/12/25 | 462 | 464 | 459 | 460 | 180,000 |
| 1996/12/24 | 471 | 475 | 462 | 462 | 63,000 |
| 1996/12/20 | 485 | 489 | 476 | 476 | 134,000 |
| 1996/12/19 | 481 | 485 | 475 | 481 | 391,000 |
| 1996/12/18 | 488 | 489 | 485 | 485 | 151,000 |
| 1996/12/17 | 485 | 485 | 485 | 485 | 70,000 |
| 1996/12/16 | 482 | 485 | 475 | 485 | 96,000 |
| 1996/12/13 | 482 | 483 | 482 | 482 | 176,000 |
| 1996/12/12 | 486 | 486 | 482 | 482 | 123,000 |
| 1996/12/11 | 496 | 498 | 492 | 496 | 191,000 |
| 1996/12/10 | 498 | 503 | 496 | 496 | 71,000 |
| 1996/12/09 | 493 | 500 | 492 | 497 | 22,000 |
| 1996/12/06 | 496 | 496 | 492 | 492 | 123,000 |
| 1996/12/05 | 503 | 505 | 494 | 496 | 197,000 |
| 1996/12/04 | 494 | 503 | 492 | 503 | 338,000 |
| 1996/12/03 | 492 | 498 | 492 | 493 | 102,000 |
| 1996/12/02 | 497 | 497 | 490 | 490 | 28,000 |
| 1996/11/29 | 496 | 505 | 493 | 494 | 87,000 |
| 1996/11/28 | 500 | 509 | 500 | 506 | 160,000 |
| 1996/11/27 | 492 | 505 | 492 | 505 | 49,000 |
| 1996/11/26 | 497 | 505 | 496 | 501 | 207,000 |
| 1996/11/25 | 502 | 510 | 501 | 507 | 99,000 |
| 1996/11/22 | 517 | 517 | 500 | 501 | 325,000 |
| 1996/11/21 | 505 | 510 | 503 | 507 | 346,000 |
| 1996/11/20 | 508 | 515 | 505 | 505 | 244,000 |
| 1996/11/19 | 508 | 508 | 505 | 506 | 69,000 |
| 1996/11/18 | 512 | 512 | 507 | 507 | 53,000 |
| 1996/11/15 | 512 | 514 | 512 | 512 | 65,000 |
| 1996/11/14 | 510 | 514 | 510 | 512 | 77,000 |
| 1996/11/13 | 511 | 514 | 509 | 510 | 28,000 |
| 1996/11/12 | 509 | 510 | 509 | 509 | 53,000 |
| 1996/11/11 | 513 | 514 | 505 | 508 | 243,000 |
| 1996/11/08 | 501 | 510 | 501 | 504 | 74,000 |
| 1996/11/07 | 520 | 520 | 504 | 505 | 70,000 |
| 1996/11/06 | 509 | 516 | 509 | 516 | 63,000 |
| 1996/11/05 | 507 | 510 | 506 | 507 | 22,000 |
| 1996/11/01 | 509 | 518 | 507 | 507 | 58,000 |
| 1996/10/31 | 512 | 519 | 509 | 519 | 168,000 |
| 1996/10/30 | 511 | 512 | 510 | 512 | 41,000 |
| 1996/10/29 | 521 | 521 | 511 | 519 | 35,000 |
| 1996/10/28 | 521 | 523 | 515 | 516 | 62,000 |
| 1996/10/25 | 516 | 521 | 511 | 521 | 228,000 |
| 1996/10/24 | 524 | 524 | 509 | 511 | 522,000 |
| 1996/10/23 | 527 | 527 | 523 | 524 | 104,000 |
| 1996/10/22 | 525 | 528 | 521 | 528 | 178,000 |
| 1996/10/21 | 535 | 535 | 525 | 526 | 31,000 |
| 1996/10/18 | 535 | 535 | 529 | 529 | 183,000 |
| 1996/10/17 | 524 | 527 | 520 | 527 | 39,000 |
| 1996/10/16 | 530 | 530 | 524 | 525 | 113,000 |
| 1996/10/15 | 517 | 530 | 517 | 530 | 137,000 |
| 1996/10/14 | 514 | 517 | 514 | 517 | 59,000 |
| 1996/10/11 | 514 | 516 | 513 | 513 | 271,000 |
| 1996/10/09 | 524 | 525 | 514 | 514 | 332,000 |
| 1996/10/08 | 519 | 521 | 518 | 519 | 46,000 |
| 1996/10/07 | 528 | 528 | 518 | 518 | 106,000 |
| 1996/10/04 | 524 | 525 | 522 | 524 | 147,000 |
| 1996/10/03 | 534 | 534 | 527 | 529 | 162,000 |
| 1996/10/02 | 532 | 532 | 526 | 528 | 128,000 |
| 1996/10/01 | 528 | 534 | 528 | 532 | 108,000 |
| 1996/09/30 | 524 | 535 | 524 | 526 | 70,000 |
| 1996/09/27 | 523 | 529 | 523 | 525 | 134,000 |
| 1996/09/26 | 523 | 531 | 522 | 522 | 75,000 |
| 1996/09/25 | 522 | 532 | 521 | 523 | 57,000 |
| 1996/09/24 | 533 | 533 | 520 | 532 | 81,000 |
| 1996/09/20 | 526 | 532 | 520 | 530 | 110,000 |
| 1996/09/19 | 531 | 531 | 525 | 530 | 97,000 |
| 1996/09/18 | 530 | 535 | 529 | 530 | 69,000 |
| 1996/09/17 | 522 | 537 | 522 | 530 | 503,000 |
| 1996/09/13 | 516 | 521 | 512 | 521 | 85,000 |
| 1996/09/12 | 519 | 519 | 517 | 517 | 277,000 |
| 1996/09/11 | 515 | 525 | 515 | 525 | 136,000 |
| 1996/09/10 | 521 | 525 | 516 | 525 | 125,000 |
| 1996/09/09 | 518 | 518 | 516 | 516 | 125,000 |
| 1996/09/06 | 508 | 510 | 507 | 508 | 83,000 |
| 1996/09/05 | 516 | 523 | 513 | 513 | 312,000 |
| 1996/09/04 | 518 | 518 | 511 | 511 | 68,000 |
| 1996/09/03 | 510 | 519 | 510 | 519 | 70,000 |
| 1996/09/02 | 503 | 515 | 503 | 515 | 207,000 |
| 1996/08/30 | 506 | 515 | 502 | 504 | 177,000 |
| 1996/08/29 | 511 | 511 | 503 | 505 | 277,000 |
| 1996/08/28 | 511 | 519 | 510 | 510 | 79,000 |
| 1996/08/27 | 511 | 519 | 509 | 510 | 14,000 |
| 1996/08/26 | 520 | 520 | 510 | 511 | 111,000 |
| 1996/08/23 | 521 | 528 | 518 | 520 | 177,000 |
| 1996/08/22 | 539 | 539 | 527 | 528 | 319,000 |
| 1996/08/21 | 533 | 543 | 533 | 539 | 192,000 |
| 1996/08/20 | 521 | 531 | 521 | 530 | 167,000 |
| 1996/08/19 | 513 | 518 | 511 | 511 | 34,000 |
| 1996/08/16 | 525 | 525 | 503 | 503 | 200,000 |
| 1996/08/15 | 525 | 527 | 525 | 525 | 238,000 |
| 1996/08/14 | 516 | 520 | 516 | 517 | 243,000 |
| 1996/08/13 | 516 | 516 | 508 | 516 | 143,000 |
| 1996/08/12 | 509 | 510 | 505 | 510 | 84,000 |
| 1996/08/09 | 513 | 513 | 510 | 510 | 80,000 |
| 1996/08/08 | 508 | 510 | 506 | 508 | 145,000 |
| 1996/08/07 | 513 | 514 | 508 | 508 | 186,000 |
| 1996/08/06 | 515 | 515 | 510 | 513 | 82,000 |
| 1996/08/05 | 517 | 518 | 515 | 516 | 79,000 |
| 1996/08/02 | 518 | 521 | 515 | 517 | 80,000 |
| 1996/08/01 | 515 | 520 | 511 | 517 | 113,000 |
| 1996/07/31 | 519 | 519 | 511 | 517 | 165,000 |
| 1996/07/30 | 513 | 513 | 509 | 509 | 69,000 |
| 1996/07/29 | 519 | 522 | 513 | 513 | 151,000 |
| 1996/07/26 | 514 | 518 | 510 | 513 | 130,000 |
| 1996/07/25 | 513 | 525 | 509 | 514 | 216,000 |
| 1996/07/24 | 520 | 520 | 512 | 512 | 195,000 |
| 1996/07/23 | 522 | 522 | 516 | 522 | 143,000 |
| 1996/07/22 | 541 | 541 | 521 | 522 | 65,000 |
| 1996/07/19 | 546 | 546 | 536 | 536 | 150,000 |
| 1996/07/18 | 537 | 539 | 533 | 534 | 228,000 |
| 1996/07/17 | 534 | 536 | 526 | 536 | 518,000 |
| 1996/07/16 | 534 | 539 | 530 | 530 | 178,000 |
| 1996/07/15 | 533 | 535 | 533 | 535 | 58,000 |
| 1996/07/12 | 540 | 540 | 531 | 533 | 123,000 |
| 1996/07/11 | 545 | 545 | 541 | 542 | 47,000 |
| 1996/07/10 | 547 | 548 | 541 | 541 | 198,000 |
| 1996/07/09 | 550 | 550 | 545 | 545 | 100,000 |
| 1996/07/08 | 550 | 550 | 540 | 549 | 99,000 |
| 1996/07/05 | 545 | 557 | 545 | 550 | 55,000 |
| 1996/07/04 | 550 | 556 | 545 | 551 | 80,000 |
| 1996/07/03 | 552 | 552 | 550 | 550 | 41,000 |
| 1996/07/02 | 561 | 563 | 552 | 552 | 171,000 |
| 1996/07/01 | 566 | 566 | 558 | 564 | 114,000 |
| 1996/06/28 | 561 | 563 | 558 | 558 | 286,000 |
| 1996/06/27 | 561 | 565 | 560 | 560 | 114,000 |
| 1996/06/26 | 561 | 562 | 561 | 561 | 115,000 |
| 1996/06/25 | 566 | 567 | 561 | 561 | 286,000 |
| 1996/06/24 | 563 | 564 | 563 | 563 | 64,000 |
| 1996/06/21 | 568 | 568 | 558 | 566 | 275,000 |
| 1996/06/20 | 570 | 570 | 557 | 558 | 101,000 |
| 1996/06/19 | 568 | 569 | 565 | 567 | 344,000 |
| 1996/06/18 | 569 | 569 | 557 | 560 | 65,000 |
| 1996/06/17 | 570 | 570 | 562 | 565 | 59,000 |
| 1996/06/14 | 553 | 570 | 548 | 560 | 191,000 |
| 1996/06/13 | 546 | 550 | 544 | 546 | 100,000 |
| 1996/06/12 | 542 | 550 | 542 | 542 | 174,000 |
| 1996/06/11 | 546 | 548 | 540 | 542 | 100,000 |
| 1996/06/10 | 554 | 554 | 540 | 542 | 43,000 |
| 1996/06/07 | 554 | 554 | 545 | 546 | 73,000 |
| 1996/06/06 | 565 | 565 | 558 | 564 | 94,000 |
| 1996/06/05 | 551 | 567 | 551 | 567 | 144,000 |
| 1996/06/04 | 549 | 553 | 548 | 553 | 85,000 |
| 1996/06/03 | 561 | 561 | 550 | 550 | 132,000 |
| 1996/05/31 | 560 | 562 | 559 | 560 | 85,000 |
| 1996/05/30 | 568 | 570 | 560 | 565 | 68,000 |
| 1996/05/29 | 567 | 570 | 567 | 568 | 68,000 |
| 1996/05/28 | 560 | 573 | 560 | 573 | 101,000 |
| 1996/05/27 | 569 | 569 | 550 | 551 | 128,000 |
| 1996/05/24 | 565 | 565 | 559 | 559 | 116,000 |
| 1996/05/23 | 576 | 576 | 561 | 565 | 229,000 |
| 1996/05/22 | 580 | 580 | 565 | 566 | 73,000 |
| 1996/05/21 | 575 | 580 | 570 | 576 | 140,000 |
| 1996/05/20 | 570 | 579 | 570 | 574 | 191,000 |
| 1996/05/17 | 579 | 579 | 562 | 562 | 248,000 |
| 1996/05/16 | 580 | 580 | 575 | 579 | 378,000 |
| 1996/05/15 | 579 | 585 | 574 | 580 | 273,000 |
| 1996/05/14 | 569 | 570 | 564 | 570 | 74,000 |
| 1996/05/13 | 578 | 580 | 570 | 570 | 198,000 |
| 1996/05/10 | 565 | 580 | 559 | 571 | 375,000 |
| 1996/05/09 | 570 | 570 | 558 | 560 | 146,000 |
| 1996/05/08 | 565 | 570 | 557 | 570 | 127,000 |
| 1996/05/07 | 570 | 570 | 555 | 555 | 77,000 |
| 1996/05/02 | 570 | 574 | 554 | 557 | 270,000 |
| 1996/05/01 | 580 | 580 | 570 | 570 | 172,000 |
| 1996/04/30 | 579 | 579 | 574 | 575 | 164,000 |
| 1996/04/26 | 578 | 580 | 574 | 580 | 397,000 |
| 1996/04/25 | 583 | 583 | 576 | 578 | 237,000 |
| 1996/04/24 | 583 | 583 | 580 | 580 | 160,000 |
| 1996/04/23 | 585 | 585 | 580 | 582 | 268,000 |
| 1996/04/22 | 576 | 587 | 576 | 582 | 384,000 |
| 1996/04/19 | 583 | 583 | 580 | 582 | 260,000 |
| 1996/04/18 | 585 | 585 | 577 | 582 | 293,000 |
| 1996/04/17 | 588 | 592 | 585 | 587 | 556,000 |
| 1996/04/16 | 585 | 588 | 582 | 586 | 721,000 |
| 1996/04/15 | 574 | 580 | 574 | 580 | 390,000 |
| 1996/04/12 | 575 | 576 | 568 | 574 | 281,000 |
| 1996/04/11 | 567 | 575 | 562 | 574 | 259,000 |
| 1996/04/10 | 572 | 572 | 563 | 568 | 262,000 |
| 1996/04/09 | 574 | 575 | 570 | 572 | 247,000 |
| 1996/04/08 | 580 | 581 | 573 | 575 | 155,000 |
| 1996/04/05 | 575 | 584 | 573 | 580 | 525,000 |
| 1996/04/04 | 573 | 575 | 571 | 574 | 367,000 |
| 1996/04/03 | 578 | 578 | 568 | 573 | 1,195,000 |
| 1996/04/02 | 568 | 580 | 560 | 579 | 430,000 |
| 1996/04/01 | 566 | 570 | 561 | 568 | 339,000 |
| 1996/03/29 | 560 | 568 | 555 | 558 | 333,000 |
| 1996/03/28 | 560 | 562 | 550 | 550 | 267,000 |
| 1996/03/27 | 558 | 565 | 555 | 563 | 257,000 |
| 1996/03/26 | 556 | 560 | 547 | 555 | 206,000 |
| 1996/03/25 | 557 | 557 | 550 | 557 | 209,000 |
| 1996/03/22 | 550 | 567 | 550 | 567 | 142,000 |
| 1996/03/21 | 555 | 555 | 538 | 550 | 483,000 |
| 1996/03/19 | 555 | 555 | 535 | 535 | 107,000 |
| 1996/03/18 | 538 | 538 | 530 | 531 | 184,000 |
| 1996/03/15 | 532 | 533 | 527 | 527 | 112,000 |
| 1996/03/14 | 528 | 535 | 525 | 533 | 141,000 |
| 1996/03/13 | 537 | 539 | 528 | 528 | 115,000 |
| 1996/03/12 | 542 | 542 | 535 | 536 | 87,000 |
| 1996/03/11 | 531 | 540 | 525 | 532 | 723,000 |
| 1996/03/08 | 540 | 550 | 539 | 540 | 241,000 |
| 1996/03/07 | 552 | 552 | 542 | 552 | 120,000 |
| 1996/03/06 | 548 | 552 | 548 | 548 | 301,000 |
| 1996/03/05 | 541 | 550 | 541 | 545 | 41,000 |
| 1996/03/04 | 553 | 554 | 542 | 548 | 109,000 |
| 1996/03/01 | 554 | 554 | 542 | 552 | 107,000 |
| 1996/02/29 | 545 | 555 | 545 | 547 | 206,000 |
| 1996/02/28 | 550 | 551 | 545 | 547 | 138,000 |
| 1996/02/27 | 552 | 555 | 550 | 551 | 441,000 |
| 1996/02/26 | 550 | 559 | 547 | 557 | 816,000 |
| 1996/02/23 | 553 | 553 | 547 | 551 | 213,000 |
| 1996/02/22 | 545 | 552 | 542 | 552 | 1,037,000 |
| 1996/02/21 | 545 | 548 | 543 | 545 | 189,000 |
| 1996/02/20 | 545 | 546 | 540 | 545 | 421,000 |
| 1996/02/19 | 551 | 551 | 540 | 544 | 96,000 |
| 1996/02/16 | 552 | 552 | 541 | 541 | 187,000 |
| 1996/02/15 | 551 | 557 | 551 | 551 | 604,000 |
| 1996/02/14 | 549 | 553 | 545 | 553 | 666,000 |
| 1996/02/13 | 555 | 561 | 547 | 547 | 609,000 |
| 1996/02/09 | 560 | 567 | 560 | 565 | 103,000 |
| 1996/02/08 | 564 | 568 | 555 | 557 | 322,000 |
| 1996/02/07 | 563 | 568 | 560 | 564 | 264,000 |
| 1996/02/06 | 560 | 564 | 555 | 563 | 217,000 |
| 1996/02/05 | 568 | 569 | 559 | 560 | 107,000 |
| 1996/02/02 | 569 | 572 | 560 | 567 | 394,000 |
| 1996/02/01 | 561 | 569 | 560 | 569 | 261,000 |
| 1996/01/31 | 560 | 561 | 550 | 559 | 157,000 |
| 1996/01/30 | 557 | 563 | 557 | 557 | 137,000 |
| 1996/01/29 | 557 | 557 | 540 | 555 | 165,000 |
| 1996/01/26 | 554 | 557 | 545 | 557 | 115,000 |
| 1996/01/25 | 553 | 553 | 546 | 546 | 204,000 |
| 1996/01/24 | 555 | 555 | 545 | 545 | 58,000 |
| 1996/01/23 | 551 | 559 | 550 | 551 | 118,000 |
| 1996/01/22 | 551 | 553 | 548 | 550 | 123,000 |
| 1996/01/19 | 547 | 555 | 546 | 550 | 232,000 |
| 1996/01/18 | 565 | 565 | 545 | 545 | 355,000 |
| 1996/01/17 | 570 | 572 | 561 | 565 | 343,000 |
| 1996/01/16 | 567 | 575 | 565 | 571 | 619,000 |
| 1996/01/12 | 568 | 570 | 563 | 565 | 968,000 |
| 1996/01/11 | 555 | 558 | 551 | 558 | 143,000 |
| 1996/01/10 | 560 | 562 | 551 | 552 | 365,000 |
| 1996/01/09 | 549 | 569 | 545 | 563 | 344,000 |
| 1996/01/08 | 548 | 549 | 546 | 549 | 84,000 |
| 1996/01/05 | 550 | 555 | 545 | 548 | 293,000 |
| 1996/01/04 | 543 | 548 | 543 | 544 | 75,000 |