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 |
|---|---|---|---|---|---|
| 2005/12/30 | 848 | 848 | 833 | 833 | 141,000 |
| 2005/12/29 | 835 | 849 | 835 | 840 | 250,000 |
| 2005/12/28 | 830 | 838 | 821 | 835 | 197,000 |
| 2005/12/27 | 835 | 840 | 828 | 834 | 235,000 |
| 2005/12/26 | 842 | 854 | 840 | 843 | 300,000 |
| 2005/12/22 | 857 | 857 | 833 | 838 | 308,000 |
| 2005/12/21 | 863 | 863 | 842 | 851 | 289,000 |
| 2005/12/20 | 827 | 864 | 826 | 855 | 429,000 |
| 2005/12/19 | 826 | 829 | 819 | 826 | 528,000 |
| 2005/12/16 | 835 | 845 | 814 | 826 | 712,000 |
| 2005/12/15 | 853 | 859 | 812 | 825 | 883,000 |
| 2005/12/14 | 900 | 906 | 857 | 863 | 1,044,000 |
| 2005/12/13 | 850 | 889 | 845 | 875 | 1,398,000 |
| 2005/12/12 | 810 | 860 | 804 | 840 | 1,108,000 |
| 2005/12/09 | 790 | 796 | 781 | 789 | 649,000 |
| 2005/12/08 | 780 | 796 | 778 | 790 | 518,000 |
| 2005/12/07 | 788 | 796 | 780 | 784 | 273,000 |
| 2005/12/06 | 800 | 801 | 775 | 792 | 460,000 |
| 2005/12/05 | 817 | 819 | 794 | 805 | 496,000 |
| 2005/12/02 | 784 | 816 | 784 | 814 | 925,000 |
| 2005/12/01 | 745 | 787 | 740 | 779 | 798,000 |
| 2005/11/30 | 748 | 750 | 733 | 733 | 290,000 |
| 2005/11/29 | 745 | 748 | 737 | 747 | 257,000 |
| 2005/11/28 | 735 | 745 | 727 | 737 | 245,000 |
| 2005/11/25 | 720 | 738 | 717 | 734 | 339,000 |
| 2005/11/24 | 760 | 767 | 732 | 732 | 291,000 |
| 2005/11/22 | 755 | 760 | 746 | 751 | 285,000 |
| 2005/11/21 | 767 | 771 | 749 | 750 | 304,000 |
| 2005/11/18 | 770 | 778 | 756 | 762 | 302,000 |
| 2005/11/17 | 769 | 775 | 762 | 769 | 386,000 |
| 2005/11/16 | 741 | 772 | 740 | 769 | 469,000 |
| 2005/11/15 | 752 | 754 | 740 | 748 | 437,000 |
| 2005/11/14 | 735 | 767 | 722 | 759 | 1,500,000 |
| 2005/11/11 | 697 | 737 | 695 | 730 | 1,255,000 |
| 2005/11/10 | 700 | 703 | 677 | 687 | 615,000 |
| 2005/11/09 | 714 | 715 | 701 | 701 | 466,000 |
| 2005/11/08 | 721 | 730 | 718 | 719 | 362,000 |
| 2005/11/07 | 735 | 736 | 716 | 731 | 426,000 |
| 2005/11/04 | 740 | 740 | 722 | 732 | 1,063,000 |
| 2005/11/02 | 695 | 715 | 691 | 710 | 1,067,000 |
| 2005/11/01 | 678 | 694 | 675 | 687 | 353,000 |
| 2005/10/31 | 675 | 684 | 674 | 681 | 457,000 |
| 2005/10/28 | 657 | 670 | 657 | 666 | 391,000 |
| 2005/10/27 | 657 | 662 | 652 | 657 | 260,000 |
| 2005/10/26 | 639 | 659 | 639 | 658 | 312,000 |
| 2005/10/25 | 633 | 650 | 633 | 644 | 387,000 |
| 2005/10/24 | 637 | 640 | 630 | 631 | 288,000 |
| 2005/10/21 | 635 | 641 | 631 | 637 | 334,000 |
| 2005/10/20 | 647 | 654 | 640 | 640 | 255,000 |
| 2005/10/19 | 645 | 652 | 639 | 643 | 313,000 |
| 2005/10/18 | 645 | 664 | 644 | 645 | 376,000 |
| 2005/10/17 | 674 | 674 | 655 | 655 | 415,000 |
| 2005/10/14 | 662 | 676 | 660 | 675 | 686,000 |
| 2005/10/13 | 657 | 662 | 650 | 657 | 242,000 |
| 2005/10/12 | 665 | 666 | 653 | 658 | 342,000 |
| 2005/10/11 | 647 | 669 | 635 | 668 | 655,000 |
| 2005/10/07 | 625 | 634 | 620 | 629 | 264,000 |
| 2005/10/06 | 626 | 631 | 624 | 625 | 382,000 |
| 2005/10/05 | 654 | 655 | 632 | 636 | 646,000 |
| 2005/10/04 | 669 | 669 | 635 | 647 | 947,000 |
| 2005/10/03 | 659 | 669 | 645 | 669 | 692,000 |
| 2005/09/30 | 667 | 668 | 651 | 654 | 608,000 |
| 2005/09/29 | 660 | 670 | 656 | 667 | 817,000 |
| 2005/09/28 | 665 | 674 | 643 | 660 | 1,983,000 |
| 2005/09/27 | 635 | 695 | 627 | 695 | 3,934,000 |
| 2005/09/26 | 587 | 595 | 586 | 595 | 749,000 |
| 2005/09/22 | 585 | 586 | 580 | 586 | 313,000 |
| 2005/09/21 | 590 | 596 | 582 | 592 | 567,000 |
| 2005/09/20 | 579 | 589 | 578 | 587 | 359,000 |
| 2005/09/16 | 570 | 574 | 564 | 573 | 401,000 |
| 2005/09/15 | 559 | 568 | 559 | 568 | 200,000 |
| 2005/09/14 | 560 | 564 | 555 | 558 | 154,000 |
| 2005/09/13 | 551 | 560 | 545 | 560 | 262,000 |
| 2005/09/12 | 545 | 567 | 545 | 552 | 453,000 |
| 2005/09/09 | 540 | 541 | 535 | 539 | 652,000 |
| 2005/09/08 | 551 | 552 | 539 | 540 | 380,000 |
| 2005/09/07 | 569 | 569 | 551 | 553 | 250,000 |
| 2005/09/06 | 570 | 574 | 567 | 568 | 506,000 |
| 2005/09/05 | 552 | 571 | 552 | 570 | 409,000 |
| 2005/09/02 | 562 | 566 | 558 | 560 | 233,000 |
| 2005/09/01 | 567 | 570 | 563 | 568 | 301,000 |
| 2005/08/31 | 563 | 565 | 558 | 564 | 280,000 |
| 2005/08/30 | 559 | 565 | 559 | 561 | 276,000 |
| 2005/08/29 | 561 | 562 | 556 | 559 | 235,000 |
| 2005/08/26 | 552 | 565 | 544 | 565 | 436,000 |
| 2005/08/25 | 548 | 555 | 548 | 553 | 209,000 |
| 2005/08/24 | 558 | 565 | 551 | 559 | 459,000 |
| 2005/08/23 | 550 | 568 | 550 | 566 | 1,024,000 |
| 2005/08/22 | 535 | 555 | 534 | 550 | 518,000 |
| 2005/08/19 | 535 | 539 | 532 | 536 | 368,000 |
| 2005/08/18 | 541 | 542 | 535 | 536 | 204,000 |
| 2005/08/17 | 540 | 548 | 540 | 542 | 426,000 |
| 2005/08/16 | 539 | 547 | 539 | 544 | 280,000 |
| 2005/08/15 | 542 | 548 | 537 | 541 | 621,000 |
| 2005/08/12 | 540 | 546 | 537 | 544 | 715,000 |
| 2005/08/11 | 529 | 540 | 523 | 536 | 649,000 |
| 2005/08/10 | 522 | 536 | 522 | 532 | 1,331,000 |
| 2005/08/09 | 510 | 525 | 510 | 517 | 860,000 |
| 2005/08/08 | 496 | 515 | 494 | 514 | 450,000 |
| 2005/08/05 | 503 | 512 | 502 | 508 | 391,000 |
| 2005/08/04 | 500 | 511 | 500 | 509 | 561,000 |
| 2005/08/03 | 510 | 514 | 507 | 509 | 635,000 |
| 2005/08/02 | 506 | 513 | 506 | 512 | 746,000 |
| 2005/08/01 | 508 | 510 | 499 | 509 | 1,254,000 |
| 2005/07/29 | 494 | 513 | 490 | 507 | 1,394,000 |
| 2005/07/28 | 491 | 494 | 489 | 489 | 499,000 |
| 2005/07/27 | 481 | 491 | 476 | 488 | 791,000 |
| 2005/07/26 | 489 | 491 | 475 | 476 | 462,000 |
| 2005/07/25 | 474 | 488 | 474 | 485 | 1,036,000 |
| 2005/07/22 | 479 | 479 | 472 | 473 | 258,000 |
| 2005/07/21 | 481 | 482 | 478 | 478 | 382,000 |
| 2005/07/20 | 475 | 482 | 475 | 480 | 870,000 |
| 2005/07/19 | 474 | 474 | 469 | 471 | 356,000 |
| 2005/07/15 | 474 | 474 | 468 | 470 | 210,000 |
| 2005/07/14 | 472 | 473 | 469 | 471 | 177,000 |
| 2005/07/13 | 471 | 473 | 468 | 470 | 234,000 |
| 2005/07/12 | 468 | 475 | 468 | 472 | 378,000 |
| 2005/07/11 | 469 | 471 | 465 | 468 | 177,000 |
| 2005/07/08 | 471 | 476 | 464 | 464 | 236,000 |
| 2005/07/07 | 478 | 479 | 470 | 471 | 466,000 |
| 2005/07/06 | 468 | 480 | 468 | 478 | 553,000 |
| 2005/07/05 | 470 | 474 | 469 | 472 | 469,000 |
| 2005/07/04 | 465 | 469 | 464 | 468 | 283,000 |
| 2005/07/01 | 460 | 466 | 460 | 463 | 402,000 |
| 2005/06/30 | 462 | 464 | 458 | 460 | 382,000 |
| 2005/06/29 | 461 | 461 | 457 | 457 | 476,000 |
| 2005/06/28 | 460 | 462 | 457 | 459 | 333,000 |
| 2005/06/27 | 461 | 461 | 456 | 459 | 250,000 |
| 2005/06/24 | 458 | 464 | 458 | 464 | 156,000 |
| 2005/06/23 | 467 | 467 | 461 | 464 | 198,000 |
| 2005/06/22 | 471 | 471 | 466 | 468 | 233,000 |
| 2005/06/21 | 469 | 472 | 467 | 471 | 167,000 |
| 2005/06/20 | 472 | 474 | 468 | 468 | 136,000 |
| 2005/06/17 | 468 | 473 | 468 | 472 | 180,000 |
| 2005/06/16 | 466 | 472 | 466 | 470 | 150,000 |
| 2005/06/15 | 472 | 472 | 466 | 471 | 142,000 |
| 2005/06/14 | 465 | 473 | 465 | 470 | 111,000 |
| 2005/06/13 | 471 | 474 | 469 | 470 | 162,000 |
| 2005/06/10 | 466 | 474 | 464 | 469 | 563,000 |
| 2005/06/09 | 474 | 479 | 454 | 461 | 1,120,000 |
| 2005/06/08 | 475 | 482 | 475 | 479 | 211,000 |
| 2005/06/07 | 473 | 480 | 472 | 476 | 201,000 |
| 2005/06/06 | 477 | 480 | 474 | 474 | 148,000 |
| 2005/06/03 | 481 | 486 | 477 | 484 | 254,000 |
| 2005/06/02 | 488 | 494 | 485 | 486 | 353,000 |
| 2005/06/01 | 468 | 484 | 468 | 480 | 318,000 |
| 2005/05/31 | 469 | 477 | 461 | 474 | 385,000 |
| 2005/05/30 | 458 | 469 | 457 | 468 | 224,000 |
| 2005/05/27 | 466 | 467 | 457 | 458 | 214,000 |
| 2005/05/26 | 466 | 466 | 461 | 465 | 108,000 |
| 2005/05/25 | 477 | 477 | 463 | 463 | 138,000 |
| 2005/05/24 | 480 | 480 | 472 | 477 | 207,000 |
| 2005/05/23 | 474 | 478 | 471 | 477 | 106,000 |
| 2005/05/20 | 475 | 480 | 474 | 474 | 124,000 |
| 2005/05/19 | 468 | 477 | 467 | 472 | 221,000 |
| 2005/05/18 | 460 | 471 | 460 | 466 | 255,000 |
| 2005/05/17 | 477 | 481 | 464 | 465 | 420,000 |
| 2005/05/16 | 489 | 489 | 481 | 481 | 193,000 |
| 2005/05/13 | 484 | 495 | 480 | 489 | 227,000 |
| 2005/05/12 | 494 | 500 | 488 | 489 | 203,000 |
| 2005/05/11 | 495 | 497 | 490 | 497 | 275,000 |
| 2005/05/10 | 504 | 504 | 496 | 499 | 796,000 |
| 2005/05/09 | 502 | 503 | 498 | 500 | 422,000 |
| 2005/05/06 | 500 | 505 | 495 | 504 | 447,000 |
| 2005/05/02 | 490 | 500 | 487 | 500 | 248,000 |
| 2005/04/28 | 495 | 496 | 489 | 493 | 324,000 |
| 2005/04/27 | 494 | 497 | 489 | 496 | 457,000 |
| 2005/04/26 | 491 | 507 | 485 | 498 | 1,303,000 |
| 2005/04/25 | 475 | 494 | 470 | 489 | 900,000 |
| 2005/04/22 | 472 | 480 | 468 | 473 | 442,000 |
| 2005/04/21 | 465 | 470 | 460 | 466 | 645,000 |
| 2005/04/20 | 483 | 488 | 480 | 485 | 563,000 |
| 2005/04/19 | 457 | 476 | 457 | 473 | 493,000 |
| 2005/04/18 | 464 | 468 | 449 | 462 | 1,259,000 |
| 2005/04/15 | 472 | 474 | 467 | 472 | 549,000 |
| 2005/04/14 | 474 | 480 | 471 | 477 | 348,000 |
| 2005/04/13 | 480 | 481 | 470 | 478 | 433,000 |
| 2005/04/12 | 489 | 489 | 473 | 477 | 480,000 |
| 2005/04/11 | 484 | 498 | 481 | 489 | 493,000 |
| 2005/04/08 | 485 | 488 | 481 | 484 | 743,000 |
| 2005/04/07 | 493 | 495 | 483 | 487 | 1,515,000 |
| 2005/04/06 | 496 | 503 | 495 | 499 | 844,000 |
| 2005/04/05 | 507 | 512 | 497 | 500 | 850,000 |
| 2005/04/04 | 502 | 518 | 502 | 510 | 2,187,000 |
| 2005/04/01 | 497 | 505 | 486 | 505 | 2,450,000 |
| 2005/03/31 | 472 | 489 | 467 | 488 | 2,269,000 |
| 2005/03/30 | 451 | 473 | 450 | 473 | 1,828,000 |
| 2005/03/29 | 450 | 468 | 444 | 446 | 892,000 |
| 2005/03/28 | 436 | 449 | 436 | 448 | 143,000 |
| 2005/03/25 | 446 | 450 | 446 | 447 | 139,000 |
| 2005/03/24 | 449 | 450 | 444 | 444 | 189,000 |
| 2005/03/23 | 449 | 452 | 446 | 451 | 539,000 |
| 2005/03/22 | 445 | 450 | 445 | 448 | 249,000 |
| 2005/03/18 | 446 | 448 | 443 | 445 | 264,000 |
| 2005/03/17 | 441 | 446 | 438 | 443 | 335,000 |
| 2005/03/16 | 439 | 442 | 438 | 440 | 216,000 |
| 2005/03/15 | 444 | 446 | 436 | 437 | 293,000 |
| 2005/03/14 | 447 | 450 | 445 | 445 | 188,000 |
| 2005/03/11 | 443 | 450 | 441 | 447 | 894,000 |
| 2005/03/10 | 448 | 452 | 446 | 446 | 341,000 |
| 2005/03/09 | 445 | 451 | 445 | 447 | 380,000 |
| 2005/03/08 | 448 | 448 | 442 | 446 | 363,000 |
| 2005/03/07 | 450 | 450 | 447 | 448 | 174,000 |
| 2005/03/04 | 449 | 450 | 446 | 449 | 133,000 |
| 2005/03/03 | 453 | 454 | 449 | 454 | 156,000 |
| 2005/03/02 | 451 | 455 | 448 | 455 | 253,000 |
| 2005/03/01 | 448 | 453 | 443 | 451 | 239,000 |
| 2005/02/28 | 440 | 450 | 440 | 449 | 261,000 |
| 2005/02/25 | 438 | 443 | 437 | 438 | 419,000 |
| 2005/02/24 | 438 | 438 | 433 | 435 | 494,000 |
| 2005/02/23 | 440 | 441 | 436 | 440 | 160,000 |
| 2005/02/22 | 442 | 446 | 441 | 441 | 195,000 |
| 2005/02/21 | 449 | 453 | 446 | 448 | 92,000 |
| 2005/02/18 | 448 | 453 | 448 | 451 | 110,000 |
| 2005/02/17 | 450 | 454 | 448 | 453 | 354,000 |
| 2005/02/16 | 451 | 451 | 441 | 449 | 414,000 |
| 2005/02/15 | 451 | 451 | 445 | 446 | 289,000 |
| 2005/02/14 | 456 | 456 | 449 | 452 | 429,000 |
| 2005/02/10 | 448 | 455 | 445 | 453 | 575,000 |
| 2005/02/09 | 440 | 449 | 437 | 448 | 677,000 |
| 2005/02/08 | 442 | 442 | 437 | 440 | 98,000 |
| 2005/02/07 | 437 | 443 | 437 | 441 | 268,000 |
| 2005/02/04 | 439 | 441 | 435 | 441 | 180,000 |
| 2005/02/03 | 443 | 444 | 438 | 442 | 307,000 |
| 2005/02/02 | 430 | 442 | 430 | 442 | 521,000 |
| 2005/02/01 | 428 | 429 | 425 | 429 | 178,000 |
| 2005/01/31 | 418 | 430 | 417 | 428 | 360,000 |
| 2005/01/28 | 417 | 417 | 414 | 417 | 128,000 |
| 2005/01/27 | 420 | 421 | 416 | 417 | 106,000 |
| 2005/01/26 | 418 | 424 | 418 | 421 | 199,000 |
| 2005/01/25 | 425 | 425 | 417 | 419 | 196,000 |
| 2005/01/24 | 415 | 423 | 415 | 422 | 120,000 |
| 2005/01/21 | 412 | 421 | 407 | 420 | 195,000 |
| 2005/01/20 | 425 | 427 | 416 | 417 | 231,000 |
| 2005/01/19 | 428 | 430 | 426 | 426 | 274,000 |
| 2005/01/18 | 419 | 428 | 415 | 425 | 435,000 |
| 2005/01/17 | 415 | 421 | 413 | 419 | 255,000 |
| 2005/01/14 | 413 | 413 | 408 | 411 | 210,000 |
| 2005/01/13 | 404 | 414 | 404 | 412 | 290,000 |
| 2005/01/12 | 407 | 408 | 403 | 405 | 274,000 |
| 2005/01/11 | 411 | 415 | 403 | 409 | 553,000 |
| 2005/01/07 | 414 | 415 | 410 | 411 | 352,000 |
| 2005/01/06 | 414 | 417 | 413 | 416 | 209,000 |
| 2005/01/05 | 415 | 423 | 414 | 419 | 302,000 |
| 2005/01/04 | 418 | 419 | 412 | 419 | 79,000 |