日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 139 140 136 137 205,000
2000/12/28 141 142 138 139 215,000
2000/12/27 145 145 142 143 134,000
2000/12/26 146 147 143 147 113,000
2000/12/25 147 147 140 146 168,000
2000/12/22 139 141 138 138 145,000
2000/12/21 140 143 134 139 309,000
2000/12/20 152 152 128 145 337,000
2000/12/19 161 161 151 152 252,000
2000/12/18 161 162 158 160 192,000
2000/12/15 163 165 162 162 138,000
2000/12/14 164 165 162 163 116,000
2000/12/13 165 165 163 164 108,000
2000/12/12 167 168 164 164 107,000
2000/12/11 169 169 164 164 108,000
2000/12/08 165 169 164 164 161,000
2000/12/07 169 169 167 168 122,000
2000/12/06 171 175 167 169 187,000
2000/12/05 177 178 171 171 309,000
2000/12/04 173 178 172 175 332,000
2000/12/01 168 171 166 170 167,000
2000/11/30 164 170 163 168 126,000
2000/11/29 162 164 162 163 71,000
2000/11/28 162 167 161 163 243,000
2000/11/27 161 164 160 160 225,000
2000/11/24 162 163 161 162 141,000
2000/11/22 161 169 160 164 253,000
2000/11/21 165 165 162 164 225,000
2000/11/20 169 170 165 165 112,000
2000/11/17 165 167 164 167 91,000
2000/11/16 171 171 163 169 92,000
2000/11/15 173 173 168 171 102,000
2000/11/14 170 173 168 168 100,000
2000/11/13 168 170 168 168 163,000
2000/11/10 168 175 168 173 227,000
2000/11/09 168 168 165 166 61,000
2000/11/08 167 170 166 168 60,000
2000/11/07 170 170 166 166 58,000
2000/11/06 164 168 163 168 100,000
2000/11/02 165 165 162 163 69,000
2000/11/01 165 165 161 165 78,000
2000/10/31 165 165 161 165 48,000
2000/10/30 164 165 161 164 123,000
2000/10/27 164 168 163 164 60,000
2000/10/26 166 169 163 163 117,000
2000/10/25 171 171 168 168 84,000
2000/10/24 173 173 169 171 73,000
2000/10/23 173 173 168 171 86,000
2000/10/20 173 173 168 168 188,000
2000/10/19 160 170 160 163 114,000
2000/10/18 174 174 165 165 95,000
2000/10/17 173 174 170 171 108,000
2000/10/16 171 173 170 172 134,000
2000/10/13 163 167 160 163 173,000
2000/10/12 166 168 166 168 113,000
2000/10/11 173 173 168 169 204,000
2000/10/10 176 176 170 170 236,000
2000/10/06 173 175 173 175 115,000
2000/10/05 178 178 173 176 138,000
2000/10/04 174 178 171 176 166,000
2000/10/03 177 177 173 174 149,000
2000/10/02 171 175 170 175 137,000
2000/09/29 168 178 167 178 257,000
2000/09/28 171 175 168 168 406,000
2000/09/27 175 180 175 176 98,000
2000/09/26 184 185 180 185 109,000
2000/09/25 185 186 180 185 120,000
2000/09/22 185 185 178 183 188,000
2000/09/21 185 185 181 183 168,000
2000/09/20 176 185 176 184 320,000
2000/09/19 175 175 173 175 115,000
2000/09/18 175 177 172 176 147,000
2000/09/14 173 175 172 172 96,000
2000/09/13 168 174 168 173 74,000
2000/09/12 167 172 167 168 78,000
2000/09/11 176 178 167 168 359,000
2000/09/08 178 180 175 178 234,000
2000/09/07 180 180 177 180 103,000
2000/09/06 181 181 177 180 124,000
2000/09/05 181 181 177 179 80,000
2000/09/04 179 182 176 180 132,000
2000/09/01 181 184 175 179 253,000
2000/08/31 185 186 180 182 231,000
2000/08/30 193 193 180 187 1,087,000
2000/08/29 175 206 170 195 1,255,000
2000/08/28 179 179 170 170 216,000
2000/08/25 180 180 176 180 169,000
2000/08/24 182 183 179 179 126,000
2000/08/23 184 184 180 183 152,000
2000/08/22 179 183 179 183 303,000
2000/08/21 180 183 177 179 168,000
2000/08/18 176 179 174 176 85,000
2000/08/17 180 180 175 176 106,000
2000/08/16 183 183 176 176 136,000
2000/08/15 185 185 181 182 132,000
2000/08/14 175 181 175 180 172,000
2000/08/11 173 173 170 173 104,000
2000/08/10 168 169 167 168 56,000
2000/08/09 171 171 165 168 66,000
2000/08/08 175 175 169 169 128,000
2000/08/07 164 170 163 170 92,000
2000/08/04 164 165 163 164 127,000
2000/08/03 166 166 162 163 75,000
2000/08/02 164 170 163 163 61,000
2000/08/01 160 165 160 165 124,000
2000/07/31 155 161 155 158 221,000
2000/07/28 170 172 163 166 330,000
2000/07/27 175 176 170 173 263,000
2000/07/26 180 182 172 174 259,000
2000/07/25 180 182 176 182 98,000
2000/07/24 188 190 178 184 289,000
2000/07/21 189 192 186 191 240,000
2000/07/19 188 190 185 189 333,000
2000/07/18 192 195 185 188 302,000
2000/07/17 193 197 193 195 474,000
2000/07/14 180 192 180 192 388,000
2000/07/13 189 190 180 180 244,000
2000/07/12 190 193 187 189 279,000
2000/07/11 190 193 188 192 171,000
2000/07/10 194 195 188 190 384,000
2000/07/07 190 190 186 190 224,000
2000/07/06 189 190 185 186 302,000
2000/07/05 200 202 188 191 449,000
2000/07/04 207 208 197 199 868,000
2000/07/03 190 209 190 205 2,816,000
2000/06/30 193 194 184 190 814,000
2000/06/29 184 195 181 193 1,794,000
2000/06/28 178 180 175 179 495,000
2000/06/27 170 175 170 175 524,000
2000/06/26 167 170 167 168 217,000
2000/06/23 170 170 167 167 263,000
2000/06/22 175 176 168 171 632,000
2000/06/21 177 179 174 175 315,000
2000/06/20 177 179 170 177 799,000
2000/06/19 177 178 172 174 363,000
2000/06/16 180 183 173 178 482,000
2000/06/15 174 183 173 176 615,000
2000/06/14 174 178 172 173 569,000
2000/06/13 180 181 173 174 928,000
2000/06/12 190 192 181 184 791,000
2000/06/09 177 191 177 190 2,279,000
2000/06/08 184 186 175 180 1,233,000
2000/06/07 168 190 167 179 3,324,000
2000/06/06 173 180 165 165 3,095,000
2000/06/05 152 178 148 178 4,183,000
2000/06/02 137 141 134 137 1,647,000
2000/06/01 121 130 120 130 1,229,000
2000/05/31 113 118 112 118 270,000
2000/05/30 114 115 111 111 105,000
2000/05/29 111 114 110 114 113,000
2000/05/26 114 114 111 111 98,000
2000/05/25 119 119 114 114 167,000
2000/05/24 113 115 112 112 118,000
2000/05/23 115 115 113 115 97,000
2000/05/22 118 118 112 115 184,000
2000/05/19 120 122 116 118 362,000
2000/05/18 119 120 116 119 516,000
2000/05/17 114 120 113 114 1,404,000
2000/05/16 111 112 109 110 1,442,000
2000/05/15 112 112 109 110 649,000
2000/05/12 111 113 108 113 509,000
2000/05/11 110 112 109 110 347,000
2000/05/10 111 112 108 110 708,000
2000/05/09 118 118 110 111 482,000
2000/05/08 121 121 118 119 45,000
2000/05/02 122 122 120 121 49,000
2000/05/01 114 120 114 120 53,000
2000/04/28 118 119 115 115 94,000
2000/04/27 120 120 118 118 72,000
2000/04/26 124 124 120 120 102,000
2000/04/25 124 124 123 124 68,000
2000/04/24 125 127 123 123 49,000
2000/04/21 131 132 126 126 81,000
2000/04/20 130 133 127 133 181,000
2000/04/19 130 130 126 126 31,000
2000/04/18 127 130 125 130 76,000
2000/04/17 125 128 120 125 170,000
2000/04/14 129 132 128 130 105,000
2000/04/13 131 131 129 130 155,000
2000/04/12 130 133 128 132 140,000
2000/04/11 132 134 130 133 74,000
2000/04/10 130 134 130 133 91,000
2000/04/07 132 133 130 130 119,000
2000/04/06 136 136 131 131 188,000
2000/04/05 130 135 126 134 320,000
2000/04/04 122 125 120 120 274,000
2000/04/03 124 127 123 127 103,000
2000/03/31 128 128 123 123 132,000
2000/03/30 133 138 129 129 282,000
2000/03/29 135 139 130 133 751,000
2000/03/28 134 135 128 135 112,000
2000/03/27 125 133 125 130 200,000
2000/03/24 124 124 120 123 65,000
2000/03/23 119 125 119 124 92,000
2000/03/22 119 125 117 119 78,000
2000/03/21 121 125 118 120 112,000
2000/03/17 120 123 120 122 164,000
2000/03/16 119 119 113 117 124,000
2000/03/15 113 115 111 113 143,000
2000/03/14 121 121 113 119 411,000
2000/03/13 118 120 116 116 154,000
2000/03/10 113 119 110 119 357,000
2000/03/09 107 111 107 110 94,000
2000/03/08 114 114 107 107 281,000
2000/03/07 110 113 108 111 487,000
2000/03/06 117 117 114 115 144,000
2000/03/03 120 120 113 114 93,000
2000/03/02 115 115 111 111 89,000
2000/03/01 107 110 107 110 103,000
2000/02/29 107 109 107 107 127,000
2000/02/28 109 110 107 107 135,000
2000/02/25 110 111 108 109 143,000
2000/02/24 107 112 107 111 72,000
2000/02/23 116 116 106 106 106,000
2000/02/22 110 110 105 105 219,000
2000/02/21 110 114 107 110 143,000
2000/02/18 114 123 109 114 340,000
2000/02/17 115 116 114 114 137,000
2000/02/16 117 117 114 116 140,000
2000/02/15 121 122 120 120 115,000
2000/02/14 121 123 120 121 154,000
2000/02/10 121 122 120 122 232,000
2000/02/09 120 121 120 121 89,000
2000/02/08 120 123 120 122 146,000
2000/02/07 122 123 120 120 243,000
2000/02/04 125 126 122 122 193,000
2000/02/03 128 130 125 125 166,000
2000/02/02 130 133 128 128 119,000
2000/02/01 128 133 128 130 84,000
2000/01/31 127 130 127 128 82,000
2000/01/28 130 130 127 127 109,000
2000/01/27 131 132 130 130 91,000
2000/01/26 133 133 131 132 77,000
2000/01/25 132 134 130 133 110,000
2000/01/24 134 134 132 134 82,000
2000/01/21 137 137 132 134 106,000
2000/01/20 134 141 134 136 233,000
2000/01/19 131 134 130 134 87,000
2000/01/18 132 133 131 131 101,000
2000/01/17 126 134 126 132 94,000
2000/01/14 125 128 123 126 106,000
2000/01/13 122 127 121 122 109,000
2000/01/12 129 129 121 121 135,000
2000/01/11 134 135 127 127 136,000
2000/01/07 122 127 121 125 117,000
2000/01/06 127 127 121 121 91,000
2000/01/05 129 129 120 129 61,000
2000/01/04 135 135 119 130 50,000

このページの先頭へ