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 |
|---|---|---|---|---|---|
| 1999/12/30 | 119 | 122 | 119 | 121 | 53,000 |
| 1999/12/29 | 121 | 125 | 119 | 119 | 120,000 |
| 1999/12/28 | 125 | 125 | 122 | 122 | 25,000 |
| 1999/12/27 | 119 | 124 | 119 | 122 | 135,000 |
| 1999/12/24 | 126 | 126 | 119 | 119 | 195,000 |
| 1999/12/22 | 125 | 127 | 124 | 125 | 153,000 |
| 1999/12/21 | 130 | 130 | 125 | 125 | 109,000 |
| 1999/12/20 | 133 | 133 | 125 | 126 | 279,000 |
| 1999/12/17 | 135 | 139 | 127 | 128 | 180,000 |
| 1999/12/16 | 139 | 140 | 133 | 140 | 128,000 |
| 1999/12/15 | 140 | 144 | 133 | 133 | 141,000 |
| 1999/12/14 | 142 | 145 | 142 | 145 | 45,000 |
| 1999/12/13 | 143 | 145 | 140 | 142 | 69,000 |
| 1999/12/10 | 136 | 139 | 136 | 138 | 143,000 |
| 1999/12/09 | 142 | 142 | 137 | 138 | 112,000 |
| 1999/12/08 | 141 | 142 | 140 | 142 | 64,000 |
| 1999/12/07 | 141 | 147 | 140 | 140 | 154,000 |
| 1999/12/06 | 142 | 146 | 141 | 141 | 98,000 |
| 1999/12/03 | 149 | 149 | 140 | 142 | 106,000 |
| 1999/12/02 | 147 | 152 | 142 | 142 | 130,000 |
| 1999/12/01 | 146 | 152 | 146 | 152 | 58,000 |
| 1999/11/30 | 142 | 146 | 142 | 143 | 127,000 |
| 1999/11/29 | 141 | 145 | 141 | 144 | 47,000 |
| 1999/11/26 | 140 | 149 | 140 | 141 | 71,000 |
| 1999/11/25 | 145 | 145 | 140 | 140 | 81,000 |
| 1999/11/24 | 155 | 155 | 145 | 145 | 115,000 |
| 1999/11/22 | 155 | 157 | 145 | 153 | 201,000 |
| 1999/11/19 | 140 | 155 | 140 | 155 | 275,000 |
| 1999/11/18 | 159 | 159 | 130 | 139 | 544,000 |
| 1999/11/17 | 137 | 139 | 128 | 139 | 533,000 |
| 1999/11/16 | 140 | 140 | 133 | 136 | 193,000 |
| 1999/11/15 | 141 | 141 | 135 | 137 | 318,000 |
| 1999/11/12 | 150 | 150 | 141 | 145 | 231,000 |
| 1999/11/11 | 160 | 160 | 151 | 151 | 140,000 |
| 1999/11/10 | 160 | 160 | 158 | 160 | 130,000 |
| 1999/11/09 | 163 | 165 | 159 | 162 | 135,000 |
| 1999/11/08 | 165 | 166 | 163 | 164 | 71,000 |
| 1999/11/05 | 167 | 169 | 165 | 165 | 74,000 |
| 1999/11/04 | 170 | 182 | 168 | 172 | 67,000 |
| 1999/11/02 | 165 | 169 | 163 | 166 | 34,000 |
| 1999/11/01 | 170 | 170 | 163 | 165 | 51,000 |
| 1999/10/29 | 169 | 170 | 164 | 170 | 121,000 |
| 1999/10/28 | 166 | 167 | 163 | 164 | 89,000 |
| 1999/10/27 | 164 | 169 | 160 | 165 | 158,000 |
| 1999/10/26 | 161 | 165 | 161 | 162 | 57,000 |
| 1999/10/25 | 160 | 164 | 160 | 161 | 97,000 |
| 1999/10/22 | 165 | 165 | 160 | 160 | 165,000 |
| 1999/10/21 | 166 | 167 | 165 | 165 | 122,000 |
| 1999/10/20 | 171 | 172 | 165 | 165 | 133,000 |
| 1999/10/19 | 170 | 170 | 167 | 170 | 51,000 |
| 1999/10/18 | 167 | 170 | 165 | 167 | 58,000 |
| 1999/10/15 | 170 | 172 | 167 | 167 | 112,000 |
| 1999/10/14 | 175 | 175 | 170 | 170 | 155,000 |
| 1999/10/13 | 173 | 176 | 171 | 171 | 76,000 |
| 1999/10/12 | 174 | 179 | 172 | 176 | 72,000 |
| 1999/10/08 | 170 | 174 | 167 | 174 | 151,000 |
| 1999/10/07 | 175 | 175 | 170 | 172 | 105,000 |
| 1999/10/06 | 180 | 180 | 172 | 174 | 77,000 |
| 1999/10/05 | 178 | 180 | 172 | 175 | 84,000 |
| 1999/10/04 | 178 | 186 | 178 | 180 | 35,000 |
| 1999/10/01 | 176 | 185 | 176 | 184 | 85,000 |
| 1999/09/30 | 177 | 195 | 175 | 186 | 89,000 |
| 1999/09/29 | 179 | 180 | 162 | 180 | 263,000 |
| 1999/09/28 | 180 | 180 | 175 | 176 | 130,000 |
| 1999/09/27 | 179 | 183 | 175 | 175 | 104,000 |
| 1999/09/24 | 179 | 181 | 175 | 176 | 120,000 |
| 1999/09/22 | 185 | 185 | 179 | 181 | 220,000 |
| 1999/09/21 | 193 | 193 | 185 | 187 | 91,000 |
| 1999/09/20 | 190 | 194 | 185 | 185 | 211,000 |
| 1999/09/17 | 190 | 190 | 188 | 190 | 173,000 |
| 1999/09/16 | 183 | 195 | 180 | 195 | 299,000 |
| 1999/09/14 | 189 | 189 | 183 | 187 | 273,000 |
| 1999/09/13 | 203 | 207 | 177 | 180 | 602,000 |
| 1999/09/10 | 201 | 212 | 200 | 202 | 293,000 |
| 1999/09/09 | 200 | 207 | 200 | 204 | 82,000 |
| 1999/09/08 | 202 | 203 | 200 | 203 | 128,000 |
| 1999/09/07 | 202 | 204 | 201 | 204 | 81,000 |
| 1999/09/06 | 203 | 209 | 201 | 207 | 123,000 |
| 1999/09/03 | 211 | 211 | 203 | 203 | 48,000 |
| 1999/09/02 | 210 | 210 | 202 | 202 | 127,000 |
| 1999/09/01 | 206 | 215 | 205 | 213 | 101,000 |
| 1999/08/31 | 209 | 212 | 205 | 205 | 143,000 |
| 1999/08/30 | 211 | 216 | 210 | 210 | 151,000 |
| 1999/08/27 | 203 | 221 | 202 | 221 | 436,000 |
| 1999/08/26 | 205 | 205 | 202 | 203 | 48,000 |
| 1999/08/25 | 205 | 205 | 200 | 203 | 127,000 |
| 1999/08/24 | 205 | 205 | 203 | 203 | 36,000 |
| 1999/08/23 | 203 | 205 | 202 | 203 | 40,000 |
| 1999/08/20 | 201 | 203 | 201 | 202 | 98,000 |
| 1999/08/19 | 200 | 202 | 198 | 198 | 101,000 |
| 1999/08/18 | 201 | 202 | 200 | 200 | 94,000 |
| 1999/08/17 | 207 | 208 | 201 | 203 | 71,000 |
| 1999/08/16 | 203 | 206 | 202 | 202 | 58,000 |
| 1999/08/13 | 207 | 207 | 202 | 202 | 20,000 |
| 1999/08/12 | 202 | 205 | 202 | 205 | 61,000 |
| 1999/08/11 | 204 | 204 | 198 | 198 | 152,000 |
| 1999/08/10 | 202 | 206 | 200 | 200 | 129,000 |
| 1999/08/09 | 201 | 204 | 201 | 204 | 56,000 |
| 1999/08/06 | 203 | 204 | 200 | 202 | 291,000 |
| 1999/08/05 | 206 | 209 | 205 | 209 | 207,000 |
| 1999/08/04 | 207 | 210 | 207 | 207 | 51,000 |
| 1999/08/03 | 211 | 211 | 206 | 207 | 45,000 |
| 1999/08/02 | 207 | 214 | 206 | 206 | 49,000 |
| 1999/07/30 | 207 | 210 | 207 | 210 | 111,000 |
| 1999/07/29 | 208 | 209 | 207 | 207 | 125,000 |
| 1999/07/28 | 210 | 215 | 208 | 209 | 39,000 |
| 1999/07/27 | 207 | 213 | 207 | 210 | 92,000 |
| 1999/07/26 | 209 | 212 | 207 | 212 | 88,000 |
| 1999/07/23 | 209 | 215 | 209 | 215 | 103,000 |
| 1999/07/22 | 222 | 222 | 216 | 219 | 82,000 |
| 1999/07/21 | 223 | 223 | 206 | 216 | 259,000 |
| 1999/07/19 | 215 | 230 | 210 | 230 | 343,000 |
| 1999/07/16 | 209 | 209 | 205 | 206 | 162,000 |
| 1999/07/15 | 207 | 216 | 207 | 208 | 374,000 |
| 1999/07/14 | 212 | 213 | 202 | 202 | 478,000 |
| 1999/07/13 | 217 | 217 | 214 | 216 | 179,000 |
| 1999/07/12 | 218 | 220 | 217 | 217 | 70,000 |
| 1999/07/09 | 219 | 222 | 217 | 222 | 143,000 |
| 1999/07/08 | 222 | 224 | 220 | 222 | 77,000 |
| 1999/07/07 | 219 | 221 | 219 | 221 | 102,000 |
| 1999/07/06 | 220 | 221 | 219 | 219 | 164,000 |
| 1999/07/05 | 223 | 223 | 219 | 222 | 215,000 |
| 1999/07/02 | 218 | 225 | 216 | 220 | 178,000 |
| 1999/07/01 | 222 | 225 | 218 | 220 | 169,000 |
| 1999/06/30 | 221 | 225 | 219 | 225 | 223,000 |
| 1999/06/29 | 222 | 224 | 220 | 221 | 99,000 |
| 1999/06/28 | 221 | 222 | 220 | 222 | 59,000 |
| 1999/06/25 | 225 | 228 | 222 | 222 | 94,000 |
| 1999/06/24 | 226 | 230 | 221 | 225 | 166,000 |
| 1999/06/23 | 225 | 229 | 225 | 226 | 72,000 |
| 1999/06/22 | 232 | 232 | 225 | 230 | 184,000 |
| 1999/06/21 | 230 | 235 | 230 | 232 | 86,000 |
| 1999/06/18 | 235 | 238 | 231 | 231 | 293,000 |
| 1999/06/17 | 234 | 235 | 230 | 235 | 234,000 |
| 1999/06/16 | 225 | 235 | 225 | 230 | 130,000 |
| 1999/06/15 | 228 | 228 | 224 | 224 | 83,000 |
| 1999/06/14 | 225 | 226 | 222 | 226 | 130,000 |
| 1999/06/11 | 224 | 229 | 222 | 225 | 264,000 |
| 1999/06/10 | 220 | 222 | 216 | 222 | 181,000 |
| 1999/06/09 | 220 | 220 | 216 | 216 | 173,000 |
| 1999/06/08 | 222 | 222 | 215 | 215 | 139,000 |
| 1999/06/07 | 220 | 223 | 220 | 222 | 112,000 |
| 1999/06/04 | 224 | 225 | 220 | 223 | 115,000 |
| 1999/06/03 | 221 | 222 | 219 | 222 | 74,000 |
| 1999/06/02 | 222 | 224 | 220 | 224 | 111,000 |
| 1999/06/01 | 220 | 221 | 217 | 221 | 102,000 |
| 1999/05/31 | 218 | 222 | 211 | 220 | 146,000 |
| 1999/05/28 | 217 | 219 | 215 | 216 | 98,000 |
| 1999/05/27 | 217 | 229 | 216 | 229 | 136,000 |
| 1999/05/26 | 220 | 220 | 216 | 216 | 102,000 |
| 1999/05/25 | 215 | 227 | 215 | 223 | 81,000 |
| 1999/05/24 | 223 | 225 | 220 | 225 | 90,000 |
| 1999/05/21 | 221 | 223 | 215 | 221 | 157,000 |
| 1999/05/20 | 225 | 225 | 213 | 215 | 434,000 |
| 1999/05/19 | 226 | 226 | 220 | 221 | 158,000 |
| 1999/05/18 | 243 | 243 | 233 | 233 | 216,000 |
| 1999/05/17 | 246 | 246 | 238 | 239 | 170,000 |
| 1999/05/14 | 245 | 255 | 245 | 246 | 600,000 |
| 1999/05/13 | 242 | 245 | 240 | 243 | 350,000 |
| 1999/05/12 | 241 | 245 | 241 | 242 | 169,000 |
| 1999/05/11 | 245 | 245 | 240 | 240 | 258,000 |
| 1999/05/10 | 240 | 243 | 237 | 243 | 241,000 |
| 1999/05/07 | 240 | 240 | 236 | 236 | 154,000 |
| 1999/05/06 | 237 | 238 | 232 | 238 | 109,000 |
| 1999/04/30 | 230 | 238 | 229 | 232 | 245,000 |
| 1999/04/28 | 240 | 240 | 231 | 231 | 166,000 |
| 1999/04/27 | 237 | 239 | 235 | 238 | 153,000 |
| 1999/04/26 | 234 | 238 | 230 | 237 | 208,000 |
| 1999/04/23 | 232 | 234 | 229 | 234 | 177,000 |
| 1999/04/22 | 238 | 238 | 232 | 232 | 216,000 |
| 1999/04/21 | 243 | 248 | 235 | 238 | 807,000 |
| 1999/04/20 | 237 | 237 | 234 | 237 | 430,000 |
| 1999/04/19 | 234 | 238 | 229 | 231 | 508,000 |
| 1999/04/16 | 227 | 231 | 227 | 228 | 202,000 |
| 1999/04/15 | 233 | 234 | 230 | 232 | 188,000 |
| 1999/04/14 | 234 | 234 | 230 | 231 | 192,000 |
| 1999/04/13 | 232 | 234 | 231 | 231 | 326,000 |
| 1999/04/12 | 233 | 235 | 230 | 231 | 355,000 |
| 1999/04/09 | 235 | 236 | 230 | 230 | 393,000 |
| 1999/04/08 | 229 | 234 | 225 | 230 | 593,000 |
| 1999/04/07 | 215 | 220 | 215 | 219 | 317,000 |
| 1999/04/06 | 218 | 218 | 214 | 214 | 247,000 |
| 1999/04/05 | 215 | 219 | 214 | 215 | 190,000 |
| 1999/04/02 | 214 | 219 | 212 | 212 | 177,000 |
| 1999/04/01 | 212 | 219 | 211 | 214 | 129,000 |
| 1999/03/31 | 214 | 220 | 210 | 211 | 247,000 |
| 1999/03/30 | 220 | 226 | 213 | 213 | 225,000 |
| 1999/03/29 | 217 | 219 | 215 | 215 | 96,000 |
| 1999/03/26 | 222 | 224 | 217 | 219 | 187,000 |
| 1999/03/25 | 218 | 223 | 218 | 222 | 144,000 |
| 1999/03/24 | 219 | 221 | 218 | 218 | 173,000 |
| 1999/03/23 | 218 | 221 | 218 | 219 | 218,000 |
| 1999/03/19 | 220 | 222 | 217 | 218 | 189,000 |
| 1999/03/18 | 220 | 223 | 216 | 216 | 306,000 |
| 1999/03/17 | 225 | 227 | 215 | 215 | 475,000 |
| 1999/03/16 | 217 | 223 | 215 | 222 | 365,000 |
| 1999/03/15 | 215 | 217 | 212 | 213 | 325,000 |
| 1999/03/12 | 216 | 220 | 212 | 213 | 533,000 |
| 1999/03/11 | 210 | 215 | 210 | 213 | 580,000 |
| 1999/03/10 | 210 | 210 | 205 | 207 | 325,000 |
| 1999/03/09 | 210 | 210 | 207 | 210 | 148,000 |
| 1999/03/08 | 210 | 211 | 208 | 210 | 312,000 |
| 1999/03/05 | 210 | 210 | 205 | 210 | 342,000 |
| 1999/03/04 | 207 | 213 | 204 | 213 | 318,000 |
| 1999/03/03 | 207 | 210 | 205 | 206 | 158,000 |
| 1999/03/02 | 213 | 213 | 204 | 212 | 464,000 |
| 1999/03/01 | 214 | 215 | 209 | 210 | 318,000 |
| 1999/02/26 | 212 | 214 | 210 | 214 | 284,000 |
| 1999/02/25 | 210 | 217 | 210 | 212 | 506,000 |
| 1999/02/24 | 215 | 218 | 212 | 212 | 172,000 |
| 1999/02/23 | 215 | 220 | 214 | 219 | 350,000 |
| 1999/02/22 | 218 | 224 | 211 | 223 | 576,000 |
| 1999/02/19 | 232 | 232 | 224 | 232 | 251,000 |
| 1999/02/18 | 232 | 232 | 225 | 232 | 74,000 |
| 1999/02/17 | 233 | 233 | 225 | 232 | 364,000 |
| 1999/02/16 | 225 | 242 | 224 | 232 | 316,000 |
| 1999/02/15 | 230 | 230 | 220 | 225 | 156,000 |
| 1999/02/12 | 221 | 234 | 218 | 233 | 210,000 |
| 1999/02/10 | 224 | 229 | 219 | 229 | 201,000 |
| 1999/02/09 | 223 | 230 | 220 | 229 | 220,000 |
| 1999/02/08 | 219 | 219 | 215 | 218 | 371,000 |
| 1999/02/05 | 220 | 222 | 218 | 222 | 244,000 |
| 1999/02/04 | 224 | 225 | 219 | 225 | 336,000 |
| 1999/02/03 | 231 | 231 | 224 | 224 | 144,000 |
| 1999/02/02 | 235 | 235 | 230 | 230 | 255,000 |
| 1999/02/01 | 238 | 242 | 228 | 230 | 146,000 |
| 1999/01/29 | 228 | 233 | 228 | 233 | 189,000 |
| 1999/01/28 | 222 | 224 | 218 | 218 | 210,000 |
| 1999/01/27 | 223 | 225 | 222 | 223 | 69,000 |
| 1999/01/26 | 220 | 224 | 219 | 224 | 96,000 |
| 1999/01/25 | 220 | 221 | 217 | 220 | 47,000 |
| 1999/01/22 | 218 | 223 | 216 | 220 | 112,000 |
| 1999/01/21 | 219 | 220 | 216 | 220 | 48,000 |
| 1999/01/20 | 212 | 219 | 208 | 219 | 180,000 |
| 1999/01/19 | 211 | 212 | 209 | 212 | 101,000 |
| 1999/01/18 | 211 | 213 | 208 | 211 | 77,000 |
| 1999/01/14 | 210 | 211 | 209 | 211 | 171,000 |
| 1999/01/13 | 212 | 212 | 211 | 211 | 69,000 |
| 1999/01/12 | 210 | 212 | 210 | 211 | 29,000 |
| 1999/01/11 | 212 | 214 | 207 | 211 | 38,000 |
| 1999/01/08 | 217 | 217 | 201 | 214 | 147,000 |
| 1999/01/07 | 221 | 221 | 215 | 217 | 107,000 |
| 1999/01/06 | 221 | 221 | 218 | 218 | 52,000 |
| 1999/01/05 | 229 | 229 | 220 | 221 | 37,000 |
| 1999/01/04 | 228 | 229 | 225 | 225 | 19,000 |