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 |
---|---|---|---|---|---|
2001/12/28 | 121 | 128 | 121 | 128 | 153,000 |
2001/12/27 | 120 | 120 | 115 | 120 | 143,000 |
2001/12/26 | 122 | 124 | 121 | 121 | 83,000 |
2001/12/25 | 125 | 127 | 122 | 126 | 98,000 |
2001/12/21 | 123 | 127 | 122 | 127 | 115,000 |
2001/12/20 | 111 | 138 | 111 | 123 | 335,000 |
2001/12/19 | 112 | 113 | 105 | 108 | 351,000 |
2001/12/18 | 122 | 122 | 112 | 116 | 328,000 |
2001/12/17 | 131 | 131 | 120 | 121 | 226,000 |
2001/12/14 | 130 | 131 | 130 | 130 | 392,000 |
2001/12/13 | 133 | 134 | 130 | 134 | 150,000 |
2001/12/12 | 131 | 133 | 130 | 132 | 142,000 |
2001/12/11 | 134 | 134 | 130 | 130 | 159,000 |
2001/12/10 | 134 | 135 | 132 | 135 | 122,000 |
2001/12/07 | 135 | 139 | 133 | 133 | 127,000 |
2001/12/06 | 136 | 139 | 132 | 136 | 412,000 |
2001/12/05 | 136 | 138 | 134 | 136 | 218,000 |
2001/12/04 | 145 | 145 | 135 | 140 | 147,000 |
2001/12/03 | 145 | 147 | 135 | 142 | 143,000 |
2001/11/30 | 153 | 153 | 148 | 148 | 70,000 |
2001/11/29 | 151 | 156 | 151 | 152 | 150,000 |
2001/11/28 | 156 | 158 | 151 | 156 | 250,000 |
2001/11/27 | 160 | 163 | 155 | 159 | 947,000 |
2001/11/26 | 150 | 161 | 149 | 157 | 655,000 |
2001/11/22 | 148 | 148 | 144 | 148 | 277,000 |
2001/11/21 | 149 | 150 | 142 | 149 | 450,000 |
2001/11/20 | 141 | 156 | 141 | 150 | 1,519,000 |
2001/11/19 | 131 | 134 | 131 | 133 | 81,000 |
2001/11/16 | 131 | 135 | 129 | 131 | 243,000 |
2001/11/15 | 131 | 135 | 131 | 135 | 80,000 |
2001/11/14 | 139 | 139 | 134 | 135 | 81,000 |
2001/11/13 | 133 | 134 | 129 | 134 | 134,000 |
2001/11/12 | 137 | 137 | 134 | 135 | 90,000 |
2001/11/09 | 140 | 141 | 135 | 136 | 137,000 |
2001/11/08 | 145 | 145 | 139 | 141 | 62,000 |
2001/11/07 | 146 | 149 | 142 | 145 | 142,000 |
2001/11/06 | 145 | 149 | 141 | 146 | 89,000 |
2001/11/05 | 140 | 148 | 139 | 148 | 166,000 |
2001/11/02 | 140 | 144 | 138 | 139 | 92,000 |
2001/11/01 | 146 | 146 | 137 | 139 | 130,000 |
2001/10/31 | 141 | 147 | 141 | 143 | 95,000 |
2001/10/30 | 142 | 145 | 142 | 143 | 69,000 |
2001/10/29 | 150 | 150 | 143 | 147 | 81,000 |
2001/10/26 | 150 | 152 | 148 | 150 | 144,000 |
2001/10/25 | 150 | 151 | 148 | 150 | 136,000 |
2001/10/24 | 150 | 153 | 148 | 150 | 117,000 |
2001/10/23 | 145 | 154 | 145 | 154 | 167,000 |
2001/10/22 | 142 | 145 | 142 | 145 | 48,000 |
2001/10/19 | 143 | 145 | 143 | 143 | 164,000 |
2001/10/18 | 145 | 146 | 142 | 142 | 118,000 |
2001/10/17 | 149 | 149 | 147 | 149 | 64,000 |
2001/10/16 | 150 | 151 | 147 | 150 | 58,000 |
2001/10/15 | 150 | 153 | 149 | 150 | 159,000 |
2001/10/12 | 156 | 156 | 149 | 155 | 134,000 |
2001/10/11 | 152 | 156 | 150 | 155 | 315,000 |
2001/10/10 | 148 | 149 | 143 | 145 | 97,000 |
2001/10/09 | 146 | 149 | 141 | 149 | 185,000 |
2001/10/05 | 140 | 144 | 140 | 144 | 165,000 |
2001/10/04 | 147 | 150 | 144 | 146 | 124,000 |
2001/10/03 | 140 | 152 | 140 | 145 | 180,000 |
2001/10/02 | 137 | 139 | 134 | 139 | 126,000 |
2001/10/01 | 135 | 136 | 131 | 135 | 126,000 |
2001/09/28 | 128 | 134 | 128 | 131 | 125,000 |
2001/09/27 | 130 | 130 | 128 | 130 | 70,000 |
2001/09/26 | 132 | 132 | 127 | 131 | 82,000 |
2001/09/25 | 133 | 133 | 129 | 132 | 139,000 |
2001/09/21 | 131 | 131 | 126 | 128 | 109,000 |
2001/09/20 | 133 | 133 | 129 | 131 | 167,000 |
2001/09/19 | 132 | 133 | 128 | 132 | 141,000 |
2001/09/18 | 126 | 132 | 126 | 126 | 220,000 |
2001/09/17 | 132 | 132 | 126 | 126 | 123,000 |
2001/09/14 | 129 | 137 | 129 | 137 | 309,000 |
2001/09/13 | 124 | 127 | 124 | 127 | 295,000 |
2001/09/12 | 118 | 135 | 118 | 127 | 445,000 |
2001/09/11 | 143 | 144 | 140 | 143 | 96,000 |
2001/09/10 | 141 | 146 | 141 | 146 | 131,000 |
2001/09/07 | 153 | 153 | 145 | 151 | 201,000 |
2001/09/06 | 150 | 154 | 150 | 154 | 77,000 |
2001/09/05 | 156 | 156 | 150 | 150 | 164,000 |
2001/09/04 | 155 | 159 | 151 | 159 | 151,000 |
2001/09/03 | 162 | 162 | 155 | 159 | 144,000 |
2001/08/31 | 160 | 162 | 159 | 162 | 190,000 |
2001/08/30 | 163 | 164 | 160 | 164 | 134,000 |
2001/08/29 | 166 | 170 | 164 | 164 | 138,000 |
2001/08/28 | 178 | 178 | 167 | 171 | 106,000 |
2001/08/27 | 170 | 178 | 167 | 174 | 228,000 |
2001/08/24 | 166 | 167 | 162 | 166 | 207,000 |
2001/08/23 | 168 | 168 | 165 | 165 | 100,000 |
2001/08/22 | 166 | 170 | 166 | 168 | 109,000 |
2001/08/21 | 167 | 170 | 166 | 166 | 144,000 |
2001/08/20 | 167 | 168 | 165 | 166 | 56,000 |
2001/08/17 | 168 | 170 | 167 | 170 | 181,000 |
2001/08/16 | 170 | 172 | 168 | 168 | 71,000 |
2001/08/15 | 170 | 172 | 168 | 172 | 88,000 |
2001/08/14 | 168 | 172 | 168 | 172 | 79,000 |
2001/08/13 | 174 | 174 | 168 | 171 | 108,000 |
2001/08/10 | 176 | 180 | 174 | 178 | 100,000 |
2001/08/09 | 179 | 179 | 176 | 177 | 83,000 |
2001/08/08 | 181 | 184 | 178 | 181 | 280,000 |
2001/08/07 | 179 | 181 | 176 | 181 | 148,000 |
2001/08/06 | 171 | 180 | 171 | 180 | 95,000 |
2001/08/03 | 176 | 180 | 172 | 174 | 173,000 |
2001/08/02 | 174 | 176 | 173 | 176 | 184,000 |
2001/08/01 | 170 | 173 | 168 | 172 | 108,000 |
2001/07/31 | 161 | 168 | 161 | 168 | 148,000 |
2001/07/30 | 167 | 168 | 162 | 163 | 78,000 |
2001/07/27 | 170 | 170 | 166 | 166 | 75,000 |
2001/07/26 | 168 | 170 | 166 | 166 | 76,000 |
2001/07/25 | 165 | 170 | 161 | 168 | 131,000 |
2001/07/24 | 161 | 165 | 160 | 165 | 210,000 |
2001/07/23 | 165 | 166 | 160 | 165 | 187,000 |
2001/07/19 | 174 | 174 | 167 | 167 | 251,000 |
2001/07/18 | 176 | 176 | 171 | 174 | 67,000 |
2001/07/17 | 178 | 178 | 174 | 175 | 53,000 |
2001/07/16 | 180 | 183 | 177 | 178 | 143,000 |
2001/07/13 | 178 | 181 | 176 | 181 | 285,000 |
2001/07/12 | 169 | 177 | 168 | 177 | 130,000 |
2001/07/11 | 170 | 172 | 167 | 169 | 145,000 |
2001/07/10 | 169 | 173 | 169 | 173 | 157,000 |
2001/07/09 | 171 | 171 | 166 | 169 | 397,000 |
2001/07/06 | 180 | 180 | 173 | 175 | 303,000 |
2001/07/05 | 182 | 183 | 180 | 181 | 323,000 |
2001/07/04 | 184 | 186 | 181 | 182 | 251,000 |
2001/07/03 | 190 | 191 | 183 | 188 | 320,000 |
2001/07/02 | 193 | 196 | 190 | 191 | 155,000 |
2001/06/29 | 198 | 198 | 195 | 196 | 132,000 |
2001/06/28 | 196 | 198 | 195 | 197 | 166,000 |
2001/06/27 | 198 | 199 | 196 | 196 | 151,000 |
2001/06/26 | 195 | 199 | 195 | 198 | 101,000 |
2001/06/25 | 200 | 200 | 195 | 195 | 199,000 |
2001/06/22 | 187 | 193 | 187 | 193 | 159,000 |
2001/06/21 | 186 | 189 | 182 | 187 | 241,000 |
2001/06/20 | 190 | 191 | 184 | 190 | 361,000 |
2001/06/19 | 188 | 189 | 185 | 187 | 368,000 |
2001/06/18 | 198 | 198 | 189 | 193 | 294,000 |
2001/06/15 | 204 | 204 | 199 | 199 | 255,000 |
2001/06/14 | 206 | 207 | 203 | 204 | 125,000 |
2001/06/13 | 205 | 210 | 205 | 205 | 223,000 |
2001/06/12 | 213 | 215 | 205 | 207 | 353,000 |
2001/06/11 | 209 | 216 | 209 | 212 | 173,000 |
2001/06/08 | 205 | 212 | 205 | 208 | 388,000 |
2001/06/07 | 209 | 209 | 204 | 205 | 348,000 |
2001/06/06 | 208 | 212 | 207 | 208 | 147,000 |
2001/06/05 | 210 | 212 | 207 | 208 | 182,000 |
2001/06/04 | 210 | 214 | 208 | 210 | 434,000 |
2001/06/01 | 204 | 209 | 203 | 205 | 207,000 |
2001/05/31 | 204 | 206 | 202 | 202 | 349,000 |
2001/05/30 | 205 | 209 | 203 | 207 | 385,000 |
2001/05/29 | 208 | 210 | 202 | 206 | 552,000 |
2001/05/28 | 214 | 214 | 210 | 212 | 420,000 |
2001/05/25 | 221 | 221 | 212 | 215 | 591,000 |
2001/05/24 | 225 | 226 | 219 | 221 | 787,000 |
2001/05/23 | 227 | 229 | 225 | 225 | 652,000 |
2001/05/22 | 227 | 232 | 223 | 226 | 2,291,000 |
2001/05/21 | 250 | 260 | 210 | 217 | 5,996,000 |
2001/05/18 | 240 | 249 | 238 | 246 | 3,836,000 |
2001/05/17 | 234 | 235 | 229 | 232 | 601,000 |
2001/05/16 | 229 | 231 | 225 | 229 | 266,000 |
2001/05/15 | 233 | 233 | 227 | 227 | 569,000 |
2001/05/14 | 236 | 240 | 233 | 234 | 847,000 |
2001/05/11 | 230 | 237 | 230 | 233 | 1,164,000 |
2001/05/10 | 218 | 233 | 218 | 228 | 1,261,000 |
2001/05/09 | 218 | 220 | 213 | 218 | 354,000 |
2001/05/08 | 227 | 228 | 215 | 218 | 585,000 |
2001/05/07 | 230 | 233 | 227 | 230 | 704,000 |
2001/05/02 | 232 | 232 | 226 | 229 | 587,000 |
2001/05/01 | 233 | 233 | 228 | 230 | 614,000 |
2001/04/27 | 231 | 233 | 221 | 228 | 714,000 |
2001/04/26 | 235 | 235 | 230 | 231 | 1,338,000 |
2001/04/25 | 230 | 233 | 228 | 230 | 1,856,000 |
2001/04/24 | 225 | 230 | 223 | 227 | 3,337,000 |
2001/04/23 | 215 | 222 | 213 | 220 | 1,588,000 |
2001/04/20 | 205 | 218 | 204 | 211 | 998,000 |
2001/04/19 | 208 | 209 | 203 | 205 | 290,000 |
2001/04/18 | 206 | 206 | 203 | 206 | 353,000 |
2001/04/17 | 203 | 208 | 203 | 206 | 372,000 |
2001/04/16 | 209 | 209 | 204 | 208 | 379,000 |
2001/04/13 | 210 | 216 | 202 | 209 | 896,000 |
2001/04/12 | 213 | 214 | 208 | 211 | 352,000 |
2001/04/11 | 218 | 218 | 210 | 213 | 372,000 |
2001/04/10 | 207 | 220 | 207 | 216 | 1,054,000 |
2001/04/09 | 210 | 213 | 201 | 206 | 781,000 |
2001/04/06 | 219 | 220 | 208 | 216 | 1,328,000 |
2001/04/05 | 213 | 224 | 205 | 214 | 3,582,000 |
2001/04/04 | 190 | 219 | 188 | 219 | 5,925,000 |
2001/04/03 | 192 | 194 | 187 | 191 | 858,000 |
2001/04/02 | 176 | 196 | 176 | 192 | 1,608,000 |
2001/03/30 | 180 | 181 | 176 | 176 | 409,000 |
2001/03/29 | 181 | 185 | 177 | 182 | 870,000 |
2001/03/28 | 186 | 189 | 182 | 185 | 750,000 |
2001/03/27 | 186 | 190 | 181 | 183 | 1,126,000 |
2001/03/26 | 187 | 195 | 182 | 193 | 2,973,000 |
2001/03/23 | 156 | 183 | 156 | 178 | 4,227,000 |
2001/03/22 | 145 | 153 | 145 | 152 | 369,000 |
2001/03/21 | 140 | 144 | 140 | 144 | 232,000 |
2001/03/19 | 134 | 142 | 134 | 142 | 148,000 |
2001/03/16 | 135 | 138 | 134 | 134 | 135,000 |
2001/03/15 | 132 | 136 | 130 | 136 | 213,000 |
2001/03/14 | 138 | 138 | 136 | 137 | 90,000 |
2001/03/13 | 139 | 139 | 136 | 138 | 217,000 |
2001/03/12 | 141 | 142 | 140 | 140 | 74,000 |
2001/03/09 | 143 | 143 | 139 | 141 | 311,000 |
2001/03/08 | 141 | 141 | 139 | 140 | 89,000 |
2001/03/07 | 141 | 142 | 139 | 140 | 87,000 |
2001/03/06 | 138 | 140 | 138 | 138 | 64,000 |
2001/03/05 | 141 | 142 | 137 | 138 | 154,000 |
2001/03/02 | 142 | 142 | 140 | 141 | 184,000 |
2001/03/01 | 145 | 145 | 140 | 144 | 216,000 |
2001/02/28 | 143 | 146 | 143 | 145 | 297,000 |
2001/02/27 | 142 | 144 | 140 | 143 | 204,000 |
2001/02/26 | 138 | 141 | 138 | 140 | 106,000 |
2001/02/23 | 137 | 140 | 136 | 140 | 157,000 |
2001/02/22 | 139 | 139 | 136 | 136 | 184,000 |
2001/02/21 | 138 | 139 | 137 | 138 | 236,000 |
2001/02/20 | 141 | 142 | 138 | 138 | 191,000 |
2001/02/19 | 140 | 140 | 138 | 139 | 136,000 |
2001/02/16 | 142 | 142 | 140 | 140 | 131,000 |
2001/02/15 | 141 | 142 | 139 | 141 | 129,000 |
2001/02/14 | 142 | 142 | 138 | 141 | 164,000 |
2001/02/13 | 143 | 143 | 137 | 138 | 191,000 |
2001/02/09 | 138 | 139 | 137 | 138 | 118,000 |
2001/02/08 | 138 | 138 | 136 | 136 | 139,000 |
2001/02/07 | 139 | 140 | 139 | 139 | 134,000 |
2001/02/06 | 140 | 141 | 138 | 139 | 93,000 |
2001/02/05 | 144 | 144 | 139 | 140 | 72,000 |
2001/02/02 | 143 | 144 | 140 | 142 | 155,000 |
2001/02/01 | 136 | 142 | 136 | 142 | 602,000 |
2001/01/31 | 138 | 139 | 135 | 135 | 743,000 |
2001/01/30 | 140 | 141 | 138 | 138 | 543,000 |
2001/01/29 | 141 | 143 | 139 | 140 | 455,000 |
2001/01/26 | 145 | 145 | 139 | 145 | 314,000 |
2001/01/25 | 148 | 150 | 144 | 145 | 214,000 |
2001/01/24 | 151 | 154 | 148 | 148 | 119,000 |
2001/01/23 | 147 | 154 | 147 | 151 | 95,000 |
2001/01/22 | 150 | 152 | 146 | 151 | 119,000 |
2001/01/19 | 152 | 157 | 151 | 152 | 346,000 |
2001/01/18 | 150 | 151 | 145 | 149 | 206,000 |
2001/01/17 | 146 | 152 | 145 | 149 | 287,000 |
2001/01/16 | 139 | 147 | 138 | 147 | 163,000 |
2001/01/15 | 133 | 138 | 133 | 137 | 76,000 |
2001/01/12 | 133 | 136 | 132 | 133 | 113,000 |
2001/01/11 | 133 | 142 | 131 | 133 | 151,000 |
2001/01/10 | 137 | 137 | 133 | 137 | 137,000 |
2001/01/09 | 136 | 137 | 135 | 137 | 137,000 |
2001/01/05 | 136 | 139 | 135 | 135 | 160,000 |
2001/01/04 | 138 | 140 | 135 | 136 | 191,000 |