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 |
|---|---|---|---|---|---|
| 2003/12/30 | 297 | 299 | 295 | 298 | 109,000 |
| 2003/12/29 | 295 | 297 | 294 | 297 | 156,000 |
| 2003/12/26 | 293 | 294 | 289 | 293 | 171,000 |
| 2003/12/25 | 287 | 289 | 284 | 289 | 170,000 |
| 2003/12/24 | 288 | 289 | 274 | 280 | 217,000 |
| 2003/12/22 | 274 | 289 | 274 | 283 | 315,000 |
| 2003/12/19 | 281 | 287 | 271 | 274 | 466,000 |
| 2003/12/18 | 286 | 286 | 282 | 284 | 220,000 |
| 2003/12/17 | 294 | 295 | 285 | 285 | 227,000 |
| 2003/12/16 | 296 | 297 | 291 | 294 | 133,000 |
| 2003/12/15 | 295 | 299 | 294 | 295 | 103,000 |
| 2003/12/12 | 290 | 293 | 286 | 290 | 310,000 |
| 2003/12/11 | 288 | 289 | 283 | 287 | 80,000 |
| 2003/12/10 | 288 | 290 | 284 | 287 | 98,000 |
| 2003/12/09 | 295 | 295 | 291 | 291 | 99,000 |
| 2003/12/08 | 290 | 298 | 290 | 295 | 165,000 |
| 2003/12/05 | 297 | 298 | 292 | 295 | 189,000 |
| 2003/12/04 | 296 | 299 | 290 | 296 | 286,000 |
| 2003/12/03 | 294 | 296 | 288 | 291 | 209,000 |
| 2003/12/02 | 293 | 297 | 293 | 295 | 114,000 |
| 2003/12/01 | 279 | 293 | 279 | 292 | 202,000 |
| 2003/11/28 | 286 | 292 | 286 | 289 | 109,000 |
| 2003/11/27 | 297 | 297 | 288 | 289 | 106,000 |
| 2003/11/26 | 285 | 300 | 285 | 295 | 385,000 |
| 2003/11/25 | 282 | 285 | 275 | 280 | 104,000 |
| 2003/11/21 | 276 | 280 | 274 | 276 | 138,000 |
| 2003/11/20 | 275 | 283 | 269 | 279 | 341,000 |
| 2003/11/19 | 264 | 270 | 255 | 265 | 330,000 |
| 2003/11/18 | 251 | 261 | 250 | 259 | 281,000 |
| 2003/11/17 | 270 | 270 | 254 | 257 | 237,000 |
| 2003/11/14 | 276 | 288 | 265 | 275 | 446,000 |
| 2003/11/13 | 280 | 284 | 280 | 281 | 141,000 |
| 2003/11/12 | 283 | 288 | 278 | 280 | 204,000 |
| 2003/11/11 | 293 | 295 | 279 | 288 | 394,000 |
| 2003/11/10 | 295 | 299 | 291 | 297 | 121,000 |
| 2003/11/07 | 299 | 299 | 290 | 295 | 364,000 |
| 2003/11/06 | 305 | 308 | 300 | 302 | 786,000 |
| 2003/11/05 | 300 | 302 | 295 | 302 | 271,000 |
| 2003/11/04 | 298 | 303 | 298 | 299 | 175,000 |
| 2003/10/31 | 297 | 304 | 297 | 299 | 435,000 |
| 2003/10/30 | 287 | 308 | 287 | 307 | 1,582,000 |
| 2003/10/29 | 277 | 290 | 277 | 287 | 363,000 |
| 2003/10/28 | 279 | 281 | 275 | 276 | 150,000 |
| 2003/10/27 | 276 | 276 | 272 | 275 | 139,000 |
| 2003/10/24 | 281 | 281 | 268 | 271 | 208,000 |
| 2003/10/23 | 279 | 283 | 270 | 271 | 756,000 |
| 2003/10/22 | 274 | 297 | 273 | 294 | 1,434,000 |
| 2003/10/21 | 277 | 278 | 273 | 274 | 247,000 |
| 2003/10/20 | 280 | 282 | 275 | 277 | 234,000 |
| 2003/10/17 | 279 | 279 | 274 | 277 | 246,000 |
| 2003/10/16 | 274 | 280 | 274 | 280 | 224,000 |
| 2003/10/15 | 274 | 277 | 273 | 274 | 154,000 |
| 2003/10/14 | 284 | 285 | 273 | 273 | 296,000 |
| 2003/10/10 | 278 | 283 | 275 | 280 | 620,000 |
| 2003/10/09 | 274 | 278 | 273 | 276 | 148,000 |
| 2003/10/08 | 280 | 280 | 273 | 274 | 139,000 |
| 2003/10/07 | 279 | 279 | 270 | 277 | 390,000 |
| 2003/10/06 | 284 | 285 | 272 | 274 | 485,000 |
| 2003/10/03 | 272 | 284 | 272 | 283 | 833,000 |
| 2003/10/02 | 273 | 273 | 267 | 273 | 222,000 |
| 2003/10/01 | 265 | 270 | 264 | 266 | 254,000 |
| 2003/09/30 | 268 | 273 | 263 | 266 | 408,000 |
| 2003/09/29 | 264 | 282 | 262 | 278 | 638,000 |
| 2003/09/26 | 257 | 268 | 257 | 263 | 212,000 |
| 2003/09/25 | 260 | 264 | 256 | 262 | 302,000 |
| 2003/09/24 | 272 | 272 | 261 | 265 | 301,000 |
| 2003/09/22 | 272 | 278 | 268 | 272 | 637,000 |
| 2003/09/19 | 256 | 301 | 256 | 282 | 4,202,000 |
| 2003/09/18 | 255 | 258 | 250 | 255 | 322,000 |
| 2003/09/17 | 258 | 258 | 250 | 254 | 189,000 |
| 2003/09/16 | 249 | 257 | 249 | 256 | 226,000 |
| 2003/09/12 | 246 | 255 | 241 | 255 | 545,000 |
| 2003/09/11 | 250 | 250 | 246 | 246 | 129,000 |
| 2003/09/10 | 248 | 253 | 247 | 249 | 183,000 |
| 2003/09/09 | 250 | 252 | 248 | 249 | 187,000 |
| 2003/09/08 | 252 | 255 | 251 | 251 | 110,000 |
| 2003/09/05 | 255 | 258 | 252 | 252 | 161,000 |
| 2003/09/04 | 256 | 258 | 255 | 255 | 182,000 |
| 2003/09/03 | 255 | 257 | 255 | 256 | 135,000 |
| 2003/09/02 | 256 | 257 | 253 | 254 | 164,000 |
| 2003/09/01 | 255 | 256 | 250 | 256 | 246,000 |
| 2003/08/29 | 258 | 258 | 255 | 255 | 160,000 |
| 2003/08/28 | 258 | 259 | 256 | 257 | 157,000 |
| 2003/08/27 | 255 | 260 | 255 | 258 | 204,000 |
| 2003/08/26 | 258 | 260 | 255 | 255 | 205,000 |
| 2003/08/25 | 258 | 260 | 256 | 257 | 181,000 |
| 2003/08/22 | 263 | 263 | 257 | 258 | 297,000 |
| 2003/08/21 | 256 | 263 | 253 | 263 | 330,000 |
| 2003/08/20 | 253 | 260 | 252 | 255 | 658,000 |
| 2003/08/19 | 250 | 252 | 248 | 249 | 615,000 |
| 2003/08/18 | 246 | 250 | 244 | 248 | 371,000 |
| 2003/08/15 | 238 | 248 | 237 | 246 | 422,000 |
| 2003/08/14 | 238 | 242 | 237 | 241 | 179,000 |
| 2003/08/13 | 238 | 240 | 235 | 236 | 157,000 |
| 2003/08/12 | 240 | 241 | 236 | 237 | 239,000 |
| 2003/08/11 | 243 | 243 | 237 | 238 | 199,000 |
| 2003/08/08 | 235 | 248 | 232 | 240 | 647,000 |
| 2003/08/07 | 234 | 236 | 231 | 234 | 136,000 |
| 2003/08/06 | 232 | 236 | 228 | 234 | 220,000 |
| 2003/08/05 | 243 | 244 | 234 | 236 | 360,000 |
| 2003/08/04 | 237 | 246 | 236 | 243 | 1,248,000 |
| 2003/08/01 | 234 | 238 | 233 | 236 | 400,000 |
| 2003/07/31 | 235 | 235 | 230 | 231 | 229,000 |
| 2003/07/30 | 238 | 238 | 233 | 233 | 193,000 |
| 2003/07/29 | 232 | 242 | 231 | 237 | 616,000 |
| 2003/07/28 | 227 | 232 | 227 | 232 | 184,000 |
| 2003/07/25 | 231 | 231 | 227 | 227 | 139,000 |
| 2003/07/24 | 231 | 234 | 230 | 231 | 332,000 |
| 2003/07/23 | 225 | 231 | 223 | 231 | 308,000 |
| 2003/07/22 | 231 | 231 | 225 | 225 | 177,000 |
| 2003/07/18 | 231 | 233 | 227 | 232 | 426,000 |
| 2003/07/17 | 231 | 231 | 226 | 228 | 469,000 |
| 2003/07/16 | 231 | 235 | 229 | 232 | 803,000 |
| 2003/07/15 | 234 | 234 | 230 | 231 | 297,000 |
| 2003/07/14 | 228 | 238 | 228 | 233 | 1,478,000 |
| 2003/07/11 | 228 | 230 | 225 | 227 | 284,000 |
| 2003/07/10 | 226 | 232 | 226 | 228 | 426,000 |
| 2003/07/09 | 227 | 229 | 224 | 226 | 232,000 |
| 2003/07/08 | 227 | 228 | 225 | 225 | 214,000 |
| 2003/07/07 | 229 | 230 | 226 | 227 | 161,000 |
| 2003/07/04 | 225 | 231 | 223 | 229 | 321,000 |
| 2003/07/03 | 230 | 232 | 225 | 225 | 660,000 |
| 2003/07/02 | 232 | 232 | 225 | 225 | 527,000 |
| 2003/07/01 | 230 | 232 | 228 | 231 | 485,000 |
| 2003/06/30 | 232 | 233 | 225 | 228 | 297,000 |
| 2003/06/27 | 225 | 233 | 225 | 231 | 617,000 |
| 2003/06/26 | 223 | 228 | 222 | 224 | 262,000 |
| 2003/06/25 | 222 | 228 | 222 | 225 | 366,000 |
| 2003/06/24 | 224 | 226 | 222 | 222 | 306,000 |
| 2003/06/23 | 226 | 227 | 222 | 226 | 414,000 |
| 2003/06/20 | 227 | 230 | 225 | 226 | 525,000 |
| 2003/06/19 | 230 | 237 | 225 | 226 | 2,436,000 |
| 2003/06/18 | 219 | 229 | 216 | 223 | 2,145,000 |
| 2003/06/17 | 215 | 219 | 215 | 218 | 281,000 |
| 2003/06/16 | 214 | 218 | 214 | 217 | 103,000 |
| 2003/06/13 | 219 | 219 | 215 | 216 | 368,000 |
| 2003/06/12 | 220 | 222 | 218 | 219 | 381,000 |
| 2003/06/11 | 214 | 225 | 214 | 218 | 683,000 |
| 2003/06/10 | 214 | 216 | 214 | 214 | 137,000 |
| 2003/06/09 | 215 | 217 | 214 | 216 | 325,000 |
| 2003/06/06 | 213 | 215 | 210 | 215 | 230,000 |
| 2003/06/05 | 218 | 219 | 213 | 214 | 287,000 |
| 2003/06/04 | 213 | 222 | 210 | 220 | 603,000 |
| 2003/06/03 | 212 | 212 | 208 | 209 | 243,000 |
| 2003/06/02 | 216 | 216 | 212 | 214 | 129,000 |
| 2003/05/30 | 212 | 215 | 210 | 215 | 267,000 |
| 2003/05/29 | 215 | 216 | 211 | 211 | 286,000 |
| 2003/05/28 | 217 | 219 | 216 | 217 | 94,000 |
| 2003/05/27 | 218 | 219 | 216 | 216 | 110,000 |
| 2003/05/26 | 218 | 222 | 217 | 219 | 207,000 |
| 2003/05/23 | 215 | 221 | 215 | 217 | 268,000 |
| 2003/05/22 | 218 | 218 | 214 | 214 | 193,000 |
| 2003/05/21 | 223 | 225 | 217 | 218 | 385,000 |
| 2003/05/20 | 226 | 232 | 217 | 222 | 1,061,000 |
| 2003/05/19 | 221 | 222 | 213 | 219 | 223,000 |
| 2003/05/16 | 220 | 224 | 220 | 223 | 211,000 |
| 2003/05/15 | 227 | 228 | 219 | 221 | 268,000 |
| 2003/05/14 | 224 | 227 | 220 | 225 | 324,000 |
| 2003/05/13 | 229 | 236 | 223 | 223 | 2,117,000 |
| 2003/05/12 | 213 | 223 | 211 | 223 | 388,000 |
| 2003/05/09 | 213 | 215 | 208 | 214 | 337,000 |
| 2003/05/08 | 211 | 216 | 211 | 215 | 164,000 |
| 2003/05/07 | 217 | 218 | 213 | 216 | 316,000 |
| 2003/05/06 | 211 | 218 | 211 | 212 | 133,000 |
| 2003/05/02 | 211 | 213 | 210 | 212 | 150,000 |
| 2003/05/01 | 206 | 215 | 206 | 213 | 161,000 |
| 2003/04/30 | 200 | 211 | 200 | 208 | 294,000 |
| 2003/04/28 | 205 | 207 | 200 | 204 | 253,000 |
| 2003/04/25 | 222 | 222 | 210 | 210 | 397,000 |
| 2003/04/24 | 218 | 225 | 218 | 222 | 498,000 |
| 2003/04/23 | 222 | 225 | 217 | 220 | 642,000 |
| 2003/04/22 | 218 | 221 | 217 | 219 | 319,000 |
| 2003/04/21 | 219 | 221 | 218 | 219 | 286,000 |
| 2003/04/18 | 225 | 226 | 217 | 221 | 974,000 |
| 2003/04/17 | 210 | 223 | 210 | 220 | 1,642,000 |
| 2003/04/16 | 212 | 213 | 208 | 209 | 398,000 |
| 2003/04/15 | 204 | 213 | 204 | 209 | 278,000 |
| 2003/04/14 | 213 | 215 | 202 | 207 | 532,000 |
| 2003/04/11 | 204 | 215 | 203 | 215 | 794,000 |
| 2003/04/10 | 194 | 207 | 192 | 206 | 683,000 |
| 2003/04/09 | 201 | 205 | 195 | 197 | 586,000 |
| 2003/04/08 | 210 | 210 | 203 | 206 | 395,000 |
| 2003/04/07 | 210 | 214 | 207 | 211 | 518,000 |
| 2003/04/04 | 209 | 214 | 208 | 213 | 422,000 |
| 2003/04/03 | 218 | 218 | 212 | 214 | 686,000 |
| 2003/04/02 | 210 | 218 | 210 | 218 | 1,637,000 |
| 2003/04/01 | 212 | 215 | 207 | 209 | 1,894,000 |
| 2003/03/31 | 200 | 216 | 195 | 203 | 3,173,000 |
| 2003/03/28 | 190 | 206 | 189 | 202 | 1,482,000 |
| 2003/03/27 | 190 | 190 | 188 | 190 | 210,000 |
| 2003/03/26 | 190 | 191 | 185 | 190 | 318,000 |
| 2003/03/25 | 182 | 189 | 182 | 189 | 291,000 |
| 2003/03/24 | 192 | 193 | 185 | 186 | 348,000 |
| 2003/03/20 | 178 | 193 | 177 | 191 | 839,000 |
| 2003/03/19 | 177 | 179 | 175 | 177 | 245,000 |
| 2003/03/18 | 183 | 185 | 182 | 182 | 287,000 |
| 2003/03/17 | 180 | 185 | 175 | 181 | 341,000 |
| 2003/03/14 | 180 | 183 | 178 | 179 | 604,000 |
| 2003/03/13 | 179 | 183 | 176 | 178 | 181,000 |
| 2003/03/12 | 167 | 180 | 167 | 180 | 247,000 |
| 2003/03/11 | 167 | 177 | 166 | 170 | 566,000 |
| 2003/03/10 | 173 | 175 | 171 | 172 | 287,000 |
| 2003/03/07 | 184 | 185 | 182 | 182 | 302,000 |
| 2003/03/06 | 185 | 189 | 185 | 188 | 399,000 |
| 2003/03/05 | 181 | 182 | 179 | 182 | 297,000 |
| 2003/03/04 | 185 | 188 | 183 | 185 | 214,000 |
| 2003/03/03 | 189 | 194 | 184 | 189 | 334,000 |
| 2003/02/28 | 176 | 189 | 176 | 186 | 598,000 |
| 2003/02/27 | 177 | 177 | 171 | 176 | 568,000 |
| 2003/02/26 | 182 | 184 | 180 | 180 | 611,000 |
| 2003/02/25 | 189 | 191 | 182 | 185 | 1,142,000 |
| 2003/02/24 | 185 | 197 | 185 | 193 | 1,654,000 |
| 2003/02/21 | 184 | 188 | 183 | 185 | 926,000 |
| 2003/02/20 | 183 | 184 | 181 | 184 | 416,000 |
| 2003/02/19 | 180 | 184 | 179 | 182 | 267,000 |
| 2003/02/18 | 178 | 184 | 178 | 183 | 610,000 |
| 2003/02/17 | 183 | 183 | 178 | 179 | 186,000 |
| 2003/02/14 | 175 | 184 | 175 | 183 | 820,000 |
| 2003/02/13 | 174 | 178 | 174 | 177 | 307,000 |
| 2003/02/12 | 174 | 180 | 170 | 179 | 646,000 |
| 2003/02/10 | 172 | 176 | 172 | 173 | 200,000 |
| 2003/02/07 | 170 | 176 | 167 | 176 | 547,000 |
| 2003/02/06 | 175 | 176 | 170 | 172 | 526,000 |
| 2003/02/05 | 171 | 176 | 168 | 173 | 1,112,000 |
| 2003/02/04 | 162 | 176 | 162 | 176 | 2,213,000 |
| 2003/02/03 | 160 | 161 | 158 | 160 | 219,000 |
| 2003/01/31 | 155 | 162 | 155 | 161 | 214,000 |
| 2003/01/30 | 156 | 159 | 156 | 157 | 127,000 |
| 2003/01/29 | 166 | 166 | 155 | 159 | 250,000 |
| 2003/01/28 | 165 | 168 | 163 | 166 | 896,000 |
| 2003/01/27 | 159 | 166 | 155 | 162 | 408,000 |
| 2003/01/24 | 151 | 162 | 150 | 162 | 569,000 |
| 2003/01/23 | 154 | 154 | 150 | 151 | 142,000 |
| 2003/01/22 | 150 | 159 | 150 | 154 | 411,000 |
| 2003/01/21 | 149 | 150 | 147 | 150 | 115,000 |
| 2003/01/20 | 144 | 149 | 144 | 149 | 326,000 |
| 2003/01/17 | 142 | 145 | 142 | 143 | 143,000 |
| 2003/01/16 | 141 | 143 | 140 | 143 | 137,000 |
| 2003/01/15 | 139 | 141 | 138 | 141 | 186,000 |
| 2003/01/14 | 136 | 139 | 135 | 139 | 86,000 |
| 2003/01/10 | 136 | 137 | 135 | 136 | 96,000 |
| 2003/01/09 | 132 | 135 | 132 | 135 | 66,000 |
| 2003/01/08 | 137 | 137 | 135 | 135 | 96,000 |
| 2003/01/07 | 142 | 142 | 137 | 139 | 88,000 |
| 2003/01/06 | 141 | 141 | 139 | 140 | 86,000 |