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 |
---|---|---|---|---|---|
1998/12/30 | 225 | 228 | 225 | 225 | 27,000 |
1998/12/29 | 225 | 226 | 225 | 226 | 46,000 |
1998/12/28 | 225 | 226 | 225 | 226 | 48,000 |
1998/12/25 | 224 | 228 | 223 | 225 | 33,000 |
1998/12/24 | 225 | 230 | 223 | 223 | 61,000 |
1998/12/22 | 230 | 232 | 225 | 227 | 69,000 |
1998/12/21 | 232 | 233 | 227 | 230 | 26,000 |
1998/12/18 | 226 | 232 | 226 | 232 | 81,000 |
1998/12/17 | 225 | 227 | 223 | 226 | 49,000 |
1998/12/16 | 232 | 232 | 225 | 225 | 48,000 |
1998/12/15 | 225 | 231 | 223 | 225 | 194,000 |
1998/12/14 | 227 | 229 | 225 | 229 | 54,000 |
1998/12/11 | 228 | 228 | 225 | 225 | 129,000 |
1998/12/10 | 230 | 230 | 225 | 226 | 109,000 |
1998/12/09 | 230 | 230 | 222 | 225 | 114,000 |
1998/12/08 | 234 | 235 | 227 | 231 | 70,000 |
1998/12/07 | 235 | 236 | 230 | 235 | 67,000 |
1998/12/04 | 240 | 240 | 230 | 235 | 169,000 |
1998/12/03 | 243 | 245 | 238 | 243 | 74,000 |
1998/12/02 | 246 | 246 | 240 | 241 | 42,000 |
1998/12/01 | 236 | 250 | 236 | 246 | 116,000 |
1998/11/30 | 247 | 252 | 235 | 235 | 233,000 |
1998/11/27 | 244 | 246 | 240 | 246 | 166,000 |
1998/11/26 | 240 | 244 | 240 | 243 | 106,000 |
1998/11/25 | 240 | 240 | 236 | 237 | 191,000 |
1998/11/24 | 240 | 243 | 240 | 240 | 193,000 |
1998/11/20 | 235 | 242 | 233 | 240 | 314,000 |
1998/11/19 | 233 | 240 | 230 | 230 | 195,000 |
1998/11/18 | 224 | 231 | 222 | 228 | 240,000 |
1998/11/17 | 224 | 224 | 220 | 220 | 68,000 |
1998/11/16 | 216 | 220 | 214 | 219 | 99,000 |
1998/11/13 | 213 | 218 | 208 | 214 | 80,000 |
1998/11/12 | 212 | 217 | 212 | 216 | 73,000 |
1998/11/11 | 214 | 215 | 211 | 212 | 59,000 |
1998/11/10 | 215 | 215 | 212 | 213 | 66,000 |
1998/11/09 | 212 | 212 | 211 | 211 | 143,000 |
1998/11/06 | 212 | 212 | 210 | 212 | 103,000 |
1998/11/05 | 214 | 215 | 212 | 212 | 71,000 |
1998/11/04 | 214 | 218 | 210 | 213 | 120,000 |
1998/11/02 | 204 | 214 | 204 | 214 | 22,000 |
1998/10/30 | 208 | 214 | 201 | 214 | 149,000 |
1998/10/29 | 213 | 213 | 202 | 208 | 53,000 |
1998/10/28 | 207 | 214 | 203 | 214 | 113,000 |
1998/10/27 | 212 | 212 | 206 | 207 | 57,000 |
1998/10/26 | 212 | 212 | 210 | 212 | 29,000 |
1998/10/23 | 212 | 221 | 212 | 214 | 107,000 |
1998/10/22 | 207 | 220 | 207 | 210 | 201,000 |
1998/10/21 | 213 | 225 | 212 | 216 | 103,000 |
1998/10/20 | 211 | 213 | 211 | 213 | 95,000 |
1998/10/19 | 203 | 215 | 203 | 213 | 50,000 |
1998/10/16 | 216 | 216 | 203 | 209 | 55,000 |
1998/10/15 | 205 | 205 | 201 | 201 | 87,000 |
1998/10/14 | 206 | 208 | 203 | 204 | 67,000 |
1998/10/13 | 211 | 211 | 204 | 204 | 147,000 |
1998/10/12 | 207 | 213 | 207 | 210 | 199,000 |
1998/10/09 | 205 | 208 | 201 | 204 | 360,000 |
1998/10/08 | 220 | 225 | 205 | 215 | 186,000 |
1998/10/07 | 217 | 229 | 212 | 229 | 41,000 |
1998/10/06 | 206 | 210 | 206 | 207 | 102,000 |
1998/10/05 | 210 | 210 | 206 | 206 | 61,000 |
1998/10/02 | 215 | 221 | 205 | 210 | 75,000 |
1998/10/01 | 225 | 225 | 220 | 220 | 72,000 |
1998/09/30 | 230 | 230 | 225 | 228 | 64,000 |
1998/09/29 | 229 | 230 | 227 | 229 | 38,000 |
1998/09/28 | 220 | 236 | 220 | 229 | 51,000 |
1998/09/25 | 233 | 233 | 226 | 228 | 98,000 |
1998/09/24 | 241 | 242 | 236 | 240 | 96,000 |
1998/09/22 | 239 | 240 | 234 | 234 | 117,000 |
1998/09/21 | 240 | 240 | 239 | 240 | 78,000 |
1998/09/18 | 240 | 241 | 239 | 239 | 128,000 |
1998/09/17 | 241 | 244 | 237 | 237 | 78,000 |
1998/09/16 | 240 | 245 | 237 | 244 | 94,000 |
1998/09/14 | 249 | 250 | 240 | 244 | 118,000 |
1998/09/11 | 277 | 277 | 245 | 245 | 360,000 |
1998/09/10 | 253 | 255 | 252 | 252 | 52,000 |
1998/09/09 | 253 | 258 | 252 | 254 | 59,000 |
1998/09/08 | 251 | 260 | 250 | 252 | 103,000 |
1998/09/07 | 249 | 259 | 248 | 255 | 69,000 |
1998/09/04 | 250 | 251 | 248 | 249 | 72,000 |
1998/09/03 | 255 | 255 | 250 | 252 | 66,000 |
1998/09/02 | 253 | 257 | 253 | 255 | 273,000 |
1998/09/01 | 248 | 260 | 245 | 260 | 78,000 |
1998/08/31 | 255 | 256 | 248 | 248 | 282,000 |
1998/08/28 | 260 | 262 | 256 | 258 | 207,000 |
1998/08/27 | 268 | 270 | 264 | 264 | 93,000 |
1998/08/26 | 271 | 271 | 263 | 263 | 124,000 |
1998/08/25 | 273 | 280 | 271 | 274 | 44,000 |
1998/08/24 | 273 | 273 | 266 | 270 | 84,000 |
1998/08/21 | 275 | 275 | 275 | 275 | 31,000 |
1998/08/20 | 277 | 277 | 270 | 275 | 98,000 |
1998/08/19 | 273 | 277 | 264 | 268 | 436,000 |
1998/08/18 | 280 | 280 | 271 | 273 | 79,000 |
1998/08/17 | 271 | 272 | 265 | 265 | 138,000 |
1998/08/14 | 275 | 275 | 271 | 272 | 53,000 |
1998/08/13 | 271 | 281 | 271 | 276 | 127,000 |
1998/08/12 | 272 | 274 | 270 | 271 | 163,000 |
1998/08/11 | 280 | 280 | 276 | 276 | 102,000 |
1998/08/10 | 281 | 281 | 280 | 280 | 86,000 |
1998/08/07 | 281 | 282 | 280 | 281 | 69,000 |
1998/08/06 | 283 | 283 | 280 | 282 | 136,000 |
1998/08/05 | 280 | 284 | 280 | 283 | 95,000 |
1998/08/04 | 290 | 290 | 283 | 284 | 113,000 |
1998/08/03 | 292 | 292 | 291 | 292 | 36,000 |
1998/07/31 | 297 | 300 | 290 | 298 | 67,000 |
1998/07/30 | 289 | 295 | 288 | 295 | 67,000 |
1998/07/29 | 287 | 289 | 286 | 286 | 71,000 |
1998/07/28 | 285 | 290 | 283 | 287 | 78,000 |
1998/07/27 | 299 | 299 | 287 | 287 | 80,000 |
1998/07/24 | 299 | 299 | 291 | 294 | 116,000 |
1998/07/23 | 297 | 303 | 293 | 294 | 103,000 |
1998/07/22 | 302 | 302 | 294 | 302 | 106,000 |
1998/07/21 | 311 | 315 | 302 | 307 | 33,000 |
1998/07/17 | 309 | 311 | 309 | 311 | 119,000 |
1998/07/16 | 312 | 313 | 300 | 310 | 68,000 |
1998/07/15 | 303 | 312 | 300 | 312 | 79,000 |
1998/07/14 | 303 | 304 | 295 | 304 | 96,000 |
1998/07/13 | 291 | 298 | 291 | 298 | 70,000 |
1998/07/10 | 308 | 313 | 305 | 305 | 56,000 |
1998/07/09 | 305 | 315 | 305 | 308 | 59,000 |
1998/07/08 | 315 | 315 | 305 | 305 | 41,000 |
1998/07/07 | 317 | 318 | 307 | 315 | 146,000 |
1998/07/06 | 300 | 310 | 300 | 307 | 156,000 |
1998/07/03 | 299 | 302 | 298 | 300 | 160,000 |
1998/07/02 | 300 | 307 | 300 | 306 | 298,000 |
1998/07/01 | 294 | 298 | 286 | 297 | 85,000 |
1998/06/30 | 280 | 295 | 280 | 295 | 160,000 |
1998/06/29 | 280 | 283 | 276 | 276 | 119,000 |
1998/06/26 | 280 | 281 | 278 | 280 | 44,000 |
1998/06/25 | 285 | 285 | 276 | 280 | 49,000 |
1998/06/24 | 285 | 287 | 280 | 280 | 34,000 |
1998/06/23 | 290 | 290 | 283 | 288 | 54,000 |
1998/06/22 | 288 | 290 | 288 | 290 | 42,000 |
1998/06/19 | 288 | 292 | 288 | 288 | 38,000 |
1998/06/18 | 298 | 298 | 290 | 290 | 46,000 |
1998/06/17 | 278 | 284 | 276 | 276 | 61,000 |
1998/06/16 | 275 | 288 | 274 | 285 | 46,000 |
1998/06/15 | 277 | 278 | 276 | 278 | 43,000 |
1998/06/12 | 280 | 280 | 275 | 277 | 206,000 |
1998/06/11 | 281 | 286 | 281 | 281 | 37,000 |
1998/06/10 | 287 | 290 | 281 | 282 | 24,000 |
1998/06/09 | 281 | 290 | 281 | 289 | 35,000 |
1998/06/08 | 281 | 283 | 281 | 281 | 28,000 |
1998/06/05 | 281 | 285 | 280 | 281 | 128,000 |
1998/06/04 | 283 | 285 | 281 | 285 | 54,000 |
1998/06/03 | 281 | 285 | 281 | 285 | 63,000 |
1998/06/02 | 286 | 286 | 283 | 285 | 52,000 |
1998/06/01 | 298 | 298 | 290 | 291 | 67,000 |
1998/05/29 | 290 | 298 | 290 | 298 | 30,000 |
1998/05/28 | 289 | 292 | 285 | 285 | 52,000 |
1998/05/27 | 292 | 294 | 289 | 290 | 47,000 |
1998/05/26 | 289 | 299 | 289 | 292 | 89,000 |
1998/05/25 | 293 | 299 | 286 | 290 | 110,000 |
1998/05/22 | 288 | 289 | 285 | 285 | 62,000 |
1998/05/21 | 282 | 288 | 282 | 288 | 304,000 |
1998/05/20 | 289 | 290 | 280 | 281 | 212,000 |
1998/05/19 | 292 | 300 | 282 | 288 | 100,000 |
1998/05/18 | 290 | 297 | 285 | 297 | 46,000 |
1998/05/15 | 286 | 288 | 280 | 280 | 59,000 |
1998/05/14 | 297 | 297 | 286 | 286 | 36,000 |
1998/05/13 | 291 | 295 | 290 | 292 | 49,000 |
1998/05/12 | 300 | 300 | 287 | 292 | 25,000 |
1998/05/11 | 279 | 287 | 279 | 285 | 54,000 |
1998/05/08 | 279 | 279 | 277 | 278 | 78,000 |
1998/05/07 | 279 | 279 | 274 | 279 | 223,000 |
1998/05/06 | 290 | 290 | 281 | 284 | 114,000 |
1998/05/01 | 299 | 300 | 292 | 293 | 31,000 |
1998/04/30 | 302 | 303 | 289 | 295 | 137,000 |
1998/04/28 | 300 | 304 | 298 | 299 | 64,000 |
1998/04/27 | 306 | 306 | 300 | 300 | 48,000 |
1998/04/24 | 306 | 310 | 304 | 306 | 79,000 |
1998/04/23 | 307 | 307 | 304 | 305 | 24,000 |
1998/04/22 | 305 | 309 | 304 | 307 | 51,000 |
1998/04/21 | 307 | 311 | 307 | 310 | 40,000 |
1998/04/20 | 310 | 310 | 305 | 306 | 75,000 |
1998/04/17 | 310 | 311 | 301 | 310 | 49,000 |
1998/04/16 | 306 | 311 | 305 | 305 | 76,000 |
1998/04/15 | 310 | 324 | 305 | 310 | 45,000 |
1998/04/14 | 321 | 322 | 310 | 310 | 32,000 |
1998/04/13 | 321 | 321 | 315 | 320 | 21,000 |
1998/04/10 | 325 | 325 | 313 | 320 | 84,000 |
1998/04/09 | 325 | 325 | 309 | 325 | 55,000 |
1998/04/08 | 315 | 324 | 310 | 323 | 121,000 |
1998/04/07 | 309 | 314 | 305 | 305 | 56,000 |
1998/04/06 | 302 | 319 | 300 | 304 | 156,000 |
1998/04/03 | 302 | 319 | 302 | 305 | 110,000 |
1998/04/02 | 311 | 311 | 300 | 303 | 141,000 |
1998/04/01 | 319 | 320 | 307 | 315 | 144,000 |
1998/03/31 | 320 | 324 | 305 | 324 | 199,000 |
1998/03/30 | 332 | 333 | 321 | 321 | 43,000 |
1998/03/27 | 326 | 331 | 319 | 328 | 111,000 |
1998/03/26 | 337 | 339 | 326 | 335 | 73,000 |
1998/03/25 | 335 | 338 | 330 | 331 | 56,000 |
1998/03/24 | 330 | 339 | 330 | 338 | 71,000 |
1998/03/23 | 340 | 340 | 330 | 330 | 126,000 |
1998/03/20 | 331 | 331 | 327 | 330 | 175,000 |
1998/03/19 | 331 | 333 | 328 | 329 | 157,000 |
1998/03/18 | 343 | 348 | 335 | 337 | 143,000 |
1998/03/17 | 345 | 346 | 338 | 338 | 93,000 |
1998/03/16 | 350 | 350 | 339 | 348 | 64,000 |
1998/03/13 | 330 | 350 | 330 | 345 | 143,000 |
1998/03/12 | 340 | 340 | 330 | 330 | 76,000 |
1998/03/11 | 344 | 344 | 334 | 335 | 108,000 |
1998/03/10 | 345 | 345 | 341 | 341 | 51,000 |
1998/03/09 | 349 | 350 | 347 | 347 | 72,000 |
1998/03/06 | 343 | 350 | 340 | 349 | 132,000 |
1998/03/05 | 343 | 348 | 343 | 343 | 141,000 |
1998/03/04 | 353 | 359 | 346 | 350 | 195,000 |
1998/03/03 | 360 | 360 | 350 | 354 | 234,000 |
1998/03/02 | 356 | 356 | 349 | 350 | 135,000 |
1998/02/27 | 340 | 347 | 340 | 347 | 101,000 |
1998/02/26 | 338 | 340 | 331 | 331 | 59,000 |
1998/02/25 | 325 | 328 | 325 | 328 | 87,000 |
1998/02/24 | 335 | 335 | 325 | 327 | 158,000 |
1998/02/23 | 330 | 334 | 328 | 330 | 130,000 |
1998/02/20 | 340 | 340 | 328 | 330 | 176,000 |
1998/02/19 | 338 | 340 | 330 | 336 | 67,000 |
1998/02/18 | 337 | 339 | 333 | 339 | 130,000 |
1998/02/17 | 340 | 340 | 332 | 335 | 71,000 |
1998/02/16 | 350 | 350 | 341 | 341 | 44,000 |
1998/02/13 | 365 | 366 | 340 | 350 | 129,000 |
1998/02/12 | 374 | 378 | 361 | 365 | 198,000 |
1998/02/10 | 359 | 373 | 356 | 369 | 547,000 |
1998/02/09 | 358 | 358 | 348 | 354 | 120,000 |
1998/02/06 | 350 | 355 | 341 | 354 | 390,000 |
1998/02/05 | 328 | 351 | 328 | 340 | 484,000 |
1998/02/04 | 323 | 340 | 323 | 338 | 259,000 |
1998/02/03 | 314 | 322 | 314 | 320 | 691,000 |
1998/02/02 | 323 | 323 | 315 | 315 | 160,000 |
1998/01/30 | 337 | 337 | 321 | 324 | 121,000 |
1998/01/29 | 339 | 348 | 330 | 343 | 476,000 |
1998/01/28 | 332 | 348 | 332 | 337 | 398,000 |
1998/01/27 | 328 | 334 | 326 | 330 | 171,000 |
1998/01/26 | 319 | 350 | 319 | 338 | 376,000 |
1998/01/23 | 308 | 318 | 308 | 316 | 149,000 |
1998/01/22 | 317 | 321 | 309 | 312 | 129,000 |
1998/01/21 | 335 | 340 | 316 | 325 | 155,000 |
1998/01/20 | 317 | 330 | 317 | 325 | 217,000 |
1998/01/19 | 309 | 317 | 309 | 315 | 113,000 |
1998/01/16 | 285 | 299 | 285 | 299 | 107,000 |
1998/01/14 | 280 | 285 | 280 | 284 | 44,000 |
1998/01/13 | 271 | 288 | 270 | 288 | 44,000 |
1998/01/12 | 271 | 275 | 270 | 270 | 78,000 |
1998/01/09 | 280 | 287 | 280 | 280 | 92,000 |
1998/01/08 | 283 | 291 | 280 | 280 | 116,000 |
1998/01/07 | 280 | 283 | 278 | 283 | 88,000 |
1998/01/06 | 283 | 283 | 280 | 283 | 23,000 |
1998/01/05 | 285 | 285 | 280 | 283 | 18,000 |