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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,025 | 1,037 | 1,021 | 1,026 | 284,000 |
| 2006/12/28 | 1,002 | 1,025 | 1,002 | 1,016 | 707,000 |
| 2006/12/27 | 992 | 1,012 | 990 | 1,002 | 921,000 |
| 2006/12/26 | 968 | 986 | 967 | 986 | 438,000 |
| 2006/12/25 | 971 | 974 | 963 | 966 | 249,000 |
| 2006/12/22 | 981 | 982 | 969 | 976 | 445,000 |
| 2006/12/21 | 973 | 981 | 971 | 979 | 252,000 |
| 2006/12/20 | 960 | 983 | 959 | 981 | 353,000 |
| 2006/12/19 | 970 | 973 | 952 | 953 | 293,000 |
| 2006/12/18 | 984 | 985 | 974 | 980 | 434,000 |
| 2006/12/15 | 979 | 985 | 974 | 982 | 1,079,000 |
| 2006/12/14 | 959 | 978 | 953 | 975 | 835,000 |
| 2006/12/13 | 939 | 960 | 932 | 958 | 515,000 |
| 2006/12/12 | 948 | 953 | 938 | 938 | 367,000 |
| 2006/12/11 | 934 | 942 | 922 | 941 | 469,000 |
| 2006/12/08 | 920 | 928 | 916 | 919 | 543,000 |
| 2006/12/07 | 919 | 927 | 917 | 922 | 407,000 |
| 2006/12/06 | 928 | 932 | 925 | 927 | 464,000 |
| 2006/12/05 | 946 | 954 | 935 | 938 | 403,000 |
| 2006/12/04 | 926 | 946 | 921 | 945 | 273,000 |
| 2006/12/01 | 936 | 946 | 930 | 936 | 232,000 |
| 2006/11/30 | 920 | 938 | 920 | 935 | 438,000 |
| 2006/11/29 | 904 | 927 | 901 | 927 | 397,000 |
| 2006/11/28 | 896 | 902 | 889 | 901 | 398,000 |
| 2006/11/27 | 885 | 910 | 885 | 905 | 287,000 |
| 2006/11/24 | 917 | 920 | 890 | 902 | 346,000 |
| 2006/11/22 | 883 | 918 | 882 | 915 | 424,000 |
| 2006/11/21 | 895 | 903 | 884 | 888 | 536,000 |
| 2006/11/20 | 934 | 940 | 901 | 901 | 642,000 |
| 2006/11/17 | 933 | 944 | 931 | 939 | 440,000 |
| 2006/11/16 | 947 | 958 | 933 | 935 | 495,000 |
| 2006/11/15 | 941 | 954 | 940 | 954 | 315,000 |
| 2006/11/14 | 938 | 959 | 938 | 950 | 656,000 |
| 2006/11/13 | 950 | 955 | 910 | 932 | 1,257,000 |
| 2006/11/10 | 915 | 940 | 910 | 933 | 1,156,000 |
| 2006/11/09 | 915 | 920 | 904 | 907 | 354,000 |
| 2006/11/08 | 922 | 922 | 902 | 905 | 349,000 |
| 2006/11/07 | 937 | 940 | 921 | 925 | 396,000 |
| 2006/11/06 | 918 | 933 | 906 | 929 | 417,000 |
| 2006/11/02 | 926 | 933 | 913 | 923 | 460,000 |
| 2006/11/01 | 925 | 937 | 920 | 934 | 378,000 |
| 2006/10/31 | 945 | 945 | 918 | 933 | 397,000 |
| 2006/10/30 | 969 | 969 | 941 | 945 | 662,000 |
| 2006/10/27 | 956 | 966 | 951 | 960 | 673,000 |
| 2006/10/26 | 942 | 952 | 940 | 949 | 480,000 |
| 2006/10/25 | 948 | 948 | 941 | 942 | 565,000 |
| 2006/10/24 | 949 | 953 | 936 | 949 | 1,031,000 |
| 2006/10/23 | 916 | 938 | 911 | 921 | 878,000 |
| 2006/10/20 | 899 | 919 | 898 | 916 | 665,000 |
| 2006/10/19 | 898 | 900 | 879 | 897 | 471,000 |
| 2006/10/18 | 878 | 889 | 873 | 889 | 301,000 |
| 2006/10/17 | 883 | 889 | 872 | 878 | 205,000 |
| 2006/10/16 | 881 | 890 | 872 | 888 | 287,000 |
| 2006/10/13 | 859 | 873 | 851 | 872 | 551,000 |
| 2006/10/12 | 838 | 848 | 833 | 841 | 510,000 |
| 2006/10/11 | 868 | 873 | 836 | 838 | 564,000 |
| 2006/10/10 | 875 | 884 | 862 | 867 | 290,000 |
| 2006/10/06 | 881 | 883 | 870 | 879 | 275,000 |
| 2006/10/05 | 884 | 890 | 868 | 877 | 472,000 |
| 2006/10/04 | 901 | 915 | 868 | 878 | 918,000 |
| 2006/10/03 | 889 | 904 | 885 | 901 | 516,000 |
| 2006/10/02 | 889 | 903 | 878 | 898 | 442,000 |
| 2006/09/29 | 888 | 890 | 877 | 884 | 454,000 |
| 2006/09/28 | 869 | 890 | 863 | 887 | 773,000 |
| 2006/09/27 | 846 | 860 | 840 | 853 | 629,000 |
| 2006/09/26 | 833 | 847 | 831 | 846 | 290,000 |
| 2006/09/25 | 843 | 846 | 803 | 832 | 525,000 |
| 2006/09/22 | 865 | 874 | 851 | 852 | 443,000 |
| 2006/09/21 | 871 | 879 | 863 | 877 | 269,000 |
| 2006/09/20 | 880 | 894 | 856 | 871 | 1,063,000 |
| 2006/09/19 | 856 | 881 | 856 | 875 | 521,000 |
| 2006/09/15 | 863 | 865 | 850 | 854 | 189,000 |
| 2006/09/14 | 850 | 868 | 850 | 862 | 223,000 |
| 2006/09/13 | 867 | 873 | 852 | 853 | 339,000 |
| 2006/09/12 | 869 | 870 | 854 | 855 | 374,000 |
| 2006/09/11 | 880 | 894 | 875 | 875 | 268,000 |
| 2006/09/08 | 888 | 898 | 882 | 886 | 616,000 |
| 2006/09/07 | 878 | 890 | 873 | 883 | 449,000 |
| 2006/09/06 | 870 | 909 | 870 | 895 | 1,126,000 |
| 2006/09/05 | 875 | 888 | 873 | 876 | 784,000 |
| 2006/09/04 | 913 | 913 | 883 | 890 | 1,414,000 |
| 2006/09/01 | 879 | 915 | 877 | 913 | 1,978,000 |
| 2006/08/31 | 854 | 875 | 846 | 872 | 1,254,000 |
| 2006/08/30 | 843 | 852 | 837 | 851 | 657,000 |
| 2006/08/29 | 835 | 838 | 830 | 833 | 113,000 |
| 2006/08/28 | 840 | 843 | 825 | 825 | 280,000 |
| 2006/08/25 | 835 | 849 | 835 | 837 | 156,000 |
| 2006/08/24 | 840 | 848 | 835 | 839 | 239,000 |
| 2006/08/23 | 843 | 852 | 842 | 850 | 147,000 |
| 2006/08/22 | 855 | 855 | 836 | 853 | 307,000 |
| 2006/08/21 | 859 | 860 | 848 | 853 | 445,000 |
| 2006/08/18 | 850 | 857 | 843 | 855 | 249,000 |
| 2006/08/17 | 852 | 861 | 840 | 842 | 365,000 |
| 2006/08/16 | 860 | 863 | 856 | 858 | 674,000 |
| 2006/08/15 | 842 | 858 | 840 | 849 | 272,000 |
| 2006/08/14 | 839 | 855 | 828 | 852 | 223,000 |
| 2006/08/11 | 835 | 854 | 831 | 841 | 800,000 |
| 2006/08/10 | 811 | 848 | 804 | 845 | 948,000 |
| 2006/08/09 | 800 | 814 | 794 | 813 | 297,000 |
| 2006/08/08 | 790 | 802 | 787 | 801 | 142,000 |
| 2006/08/07 | 804 | 804 | 783 | 784 | 234,000 |
| 2006/08/04 | 810 | 810 | 797 | 803 | 227,000 |
| 2006/08/03 | 809 | 815 | 805 | 810 | 561,000 |
| 2006/08/02 | 772 | 807 | 770 | 805 | 709,000 |
| 2006/08/01 | 778 | 787 | 763 | 777 | 290,000 |
| 2006/07/31 | 785 | 788 | 759 | 771 | 707,000 |
| 2006/07/28 | 719 | 776 | 718 | 765 | 555,000 |
| 2006/07/27 | 712 | 720 | 696 | 715 | 505,000 |
| 2006/07/26 | 732 | 738 | 722 | 722 | 255,000 |
| 2006/07/25 | 728 | 750 | 728 | 738 | 172,000 |
| 2006/07/24 | 725 | 728 | 711 | 725 | 252,000 |
| 2006/07/21 | 735 | 743 | 720 | 726 | 244,000 |
| 2006/07/20 | 764 | 765 | 739 | 755 | 270,000 |
| 2006/07/19 | 700 | 732 | 700 | 724 | 544,000 |
| 2006/07/18 | 717 | 718 | 686 | 690 | 334,000 |
| 2006/07/14 | 754 | 754 | 733 | 738 | 202,000 |
| 2006/07/13 | 755 | 760 | 744 | 749 | 315,000 |
| 2006/07/12 | 790 | 800 | 764 | 775 | 351,000 |
| 2006/07/11 | 785 | 807 | 785 | 801 | 636,000 |
| 2006/07/10 | 755 | 784 | 754 | 781 | 226,000 |
| 2006/07/07 | 764 | 775 | 756 | 765 | 144,000 |
| 2006/07/06 | 772 | 773 | 755 | 765 | 205,000 |
| 2006/07/05 | 770 | 776 | 760 | 769 | 228,000 |
| 2006/07/04 | 779 | 779 | 763 | 771 | 192,000 |
| 2006/07/03 | 764 | 788 | 762 | 779 | 352,000 |
| 2006/06/30 | 745 | 756 | 740 | 751 | 471,000 |
| 2006/06/29 | 719 | 739 | 719 | 729 | 522,000 |
| 2006/06/28 | 728 | 738 | 718 | 725 | 280,000 |
| 2006/06/27 | 748 | 751 | 741 | 748 | 275,000 |
| 2006/06/26 | 736 | 751 | 736 | 747 | 209,000 |
| 2006/06/23 | 746 | 754 | 736 | 754 | 181,000 |
| 2006/06/22 | 743 | 757 | 743 | 756 | 409,000 |
| 2006/06/21 | 736 | 745 | 736 | 739 | 293,000 |
| 2006/06/20 | 748 | 748 | 731 | 739 | 366,000 |
| 2006/06/19 | 735 | 766 | 735 | 751 | 447,000 |
| 2006/06/16 | 727 | 738 | 719 | 735 | 433,000 |
| 2006/06/15 | 693 | 701 | 676 | 697 | 689,000 |
| 2006/06/14 | 650 | 674 | 650 | 667 | 254,000 |
| 2006/06/13 | 680 | 686 | 664 | 665 | 259,000 |
| 2006/06/12 | 690 | 698 | 685 | 694 | 497,000 |
| 2006/06/09 | 675 | 713 | 675 | 707 | 655,000 |
| 2006/06/08 | 693 | 705 | 677 | 685 | 546,000 |
| 2006/06/07 | 749 | 762 | 730 | 733 | 456,000 |
| 2006/06/06 | 754 | 758 | 738 | 749 | 308,000 |
| 2006/06/05 | 780 | 790 | 769 | 774 | 241,000 |
| 2006/06/02 | 782 | 800 | 759 | 800 | 260,000 |
| 2006/06/01 | 800 | 802 | 790 | 792 | 302,000 |
| 2006/05/31 | 778 | 802 | 778 | 792 | 479,000 |
| 2006/05/30 | 805 | 813 | 789 | 808 | 635,000 |
| 2006/05/29 | 800 | 818 | 796 | 814 | 695,000 |
| 2006/05/26 | 762 | 795 | 762 | 792 | 406,000 |
| 2006/05/25 | 754 | 777 | 753 | 763 | 287,000 |
| 2006/05/24 | 738 | 756 | 730 | 755 | 183,000 |
| 2006/05/23 | 761 | 762 | 740 | 742 | 319,000 |
| 2006/05/22 | 782 | 795 | 764 | 765 | 224,000 |
| 2006/05/19 | 770 | 782 | 756 | 780 | 339,000 |
| 2006/05/18 | 757 | 781 | 756 | 779 | 406,000 |
| 2006/05/17 | 770 | 791 | 756 | 787 | 462,000 |
| 2006/05/16 | 808 | 813 | 771 | 779 | 378,000 |
| 2006/05/15 | 805 | 823 | 805 | 815 | 310,000 |
| 2006/05/12 | 800 | 835 | 789 | 831 | 648,000 |
| 2006/05/11 | 825 | 833 | 807 | 811 | 599,000 |
| 2006/05/10 | 837 | 847 | 830 | 830 | 569,000 |
| 2006/05/09 | 844 | 862 | 836 | 837 | 548,000 |
| 2006/05/08 | 831 | 850 | 830 | 844 | 601,000 |
| 2006/05/02 | 840 | 857 | 836 | 851 | 227,000 |
| 2006/05/01 | 829 | 847 | 829 | 839 | 169,000 |
| 2006/04/28 | 846 | 853 | 835 | 848 | 280,000 |
| 2006/04/27 | 850 | 862 | 850 | 855 | 246,000 |
| 2006/04/26 | 828 | 858 | 828 | 850 | 294,000 |
| 2006/04/25 | 816 | 848 | 813 | 847 | 560,000 |
| 2006/04/24 | 825 | 845 | 808 | 822 | 844,000 |
| 2006/04/21 | 832 | 854 | 826 | 845 | 515,000 |
| 2006/04/20 | 852 | 852 | 818 | 828 | 927,000 |
| 2006/04/19 | 847 | 866 | 832 | 855 | 1,447,000 |
| 2006/04/18 | 853 | 853 | 843 | 849 | 303,000 |
| 2006/04/17 | 857 | 866 | 855 | 856 | 359,000 |
| 2006/04/14 | 859 | 866 | 855 | 860 | 215,000 |
| 2006/04/13 | 862 | 862 | 846 | 854 | 236,000 |
| 2006/04/12 | 861 | 867 | 853 | 854 | 261,000 |
| 2006/04/11 | 872 | 880 | 853 | 871 | 544,000 |
| 2006/04/10 | 877 | 880 | 868 | 875 | 280,000 |
| 2006/04/07 | 870 | 880 | 868 | 880 | 193,000 |
| 2006/04/06 | 870 | 875 | 863 | 871 | 417,000 |
| 2006/04/05 | 870 | 875 | 865 | 870 | 584,000 |
| 2006/04/04 | 865 | 875 | 860 | 867 | 322,000 |
| 2006/04/03 | 865 | 874 | 861 | 870 | 341,000 |
| 2006/03/31 | 863 | 869 | 860 | 865 | 372,000 |
| 2006/03/30 | 854 | 865 | 841 | 856 | 621,000 |
| 2006/03/29 | 831 | 854 | 831 | 849 | 302,000 |
| 2006/03/28 | 836 | 843 | 829 | 841 | 215,000 |
| 2006/03/27 | 826 | 839 | 818 | 834 | 322,000 |
| 2006/03/24 | 840 | 840 | 826 | 835 | 340,000 |
| 2006/03/23 | 842 | 842 | 836 | 839 | 371,000 |
| 2006/03/22 | 819 | 833 | 801 | 828 | 356,000 |
| 2006/03/20 | 796 | 822 | 796 | 818 | 299,000 |
| 2006/03/17 | 798 | 808 | 792 | 802 | 364,000 |
| 2006/03/16 | 809 | 820 | 782 | 790 | 427,000 |
| 2006/03/15 | 816 | 825 | 810 | 815 | 277,000 |
| 2006/03/14 | 837 | 837 | 808 | 816 | 736,000 |
| 2006/03/13 | 830 | 845 | 820 | 841 | 750,000 |
| 2006/03/10 | 797 | 819 | 787 | 811 | 1,390,000 |
| 2006/03/09 | 725 | 758 | 725 | 757 | 520,000 |
| 2006/03/08 | 742 | 745 | 733 | 734 | 482,000 |
| 2006/03/07 | 753 | 765 | 742 | 753 | 613,000 |
| 2006/03/06 | 767 | 774 | 742 | 769 | 345,000 |
| 2006/03/03 | 778 | 800 | 746 | 757 | 1,017,000 |
| 2006/03/02 | 800 | 808 | 772 | 775 | 983,000 |
| 2006/03/01 | 822 | 827 | 807 | 810 | 863,000 |
| 2006/02/28 | 839 | 849 | 820 | 846 | 362,000 |
| 2006/02/27 | 845 | 854 | 830 | 830 | 362,000 |
| 2006/02/24 | 824 | 842 | 821 | 835 | 456,000 |
| 2006/02/23 | 826 | 834 | 814 | 820 | 315,000 |
| 2006/02/22 | 810 | 828 | 797 | 802 | 311,000 |
| 2006/02/21 | 755 | 819 | 755 | 819 | 411,000 |
| 2006/02/20 | 801 | 806 | 760 | 761 | 453,000 |
| 2006/02/17 | 818 | 833 | 800 | 803 | 357,000 |
| 2006/02/16 | 841 | 841 | 815 | 835 | 237,000 |
| 2006/02/15 | 858 | 866 | 826 | 835 | 390,000 |
| 2006/02/14 | 820 | 850 | 805 | 848 | 320,000 |
| 2006/02/13 | 845 | 851 | 824 | 835 | 368,000 |
| 2006/02/10 | 861 | 880 | 844 | 852 | 511,000 |
| 2006/02/09 | 882 | 890 | 877 | 880 | 330,000 |
| 2006/02/08 | 885 | 896 | 876 | 876 | 782,000 |
| 2006/02/07 | 887 | 897 | 876 | 895 | 764,000 |
| 2006/02/06 | 881 | 888 | 868 | 888 | 1,101,000 |
| 2006/02/03 | 834 | 845 | 831 | 841 | 1,005,000 |
| 2006/02/02 | 846 | 852 | 823 | 828 | 835,000 |
| 2006/02/01 | 841 | 858 | 841 | 846 | 475,000 |
| 2006/01/31 | 861 | 878 | 850 | 851 | 534,000 |
| 2006/01/30 | 875 | 884 | 872 | 879 | 393,000 |
| 2006/01/27 | 850 | 860 | 843 | 860 | 303,000 |
| 2006/01/26 | 820 | 845 | 820 | 834 | 377,000 |
| 2006/01/25 | 809 | 836 | 809 | 810 | 334,000 |
| 2006/01/24 | 786 | 812 | 786 | 803 | 237,000 |
| 2006/01/23 | 778 | 816 | 778 | 787 | 263,000 |
| 2006/01/20 | 840 | 846 | 811 | 818 | 380,000 |
| 2006/01/19 | 782 | 861 | 779 | 840 | 766,000 |
| 2006/01/18 | 796 | 810 | 756 | 792 | 538,000 |
| 2006/01/17 | 850 | 873 | 849 | 856 | 384,000 |
| 2006/01/16 | 867 | 874 | 857 | 867 | 194,000 |
| 2006/01/13 | 875 | 876 | 860 | 868 | 178,000 |
| 2006/01/12 | 870 | 879 | 867 | 875 | 347,000 |
| 2006/01/11 | 860 | 864 | 846 | 860 | 467,000 |
| 2006/01/10 | 890 | 891 | 853 | 861 | 401,000 |
| 2006/01/06 | 895 | 895 | 875 | 879 | 278,000 |
| 2006/01/05 | 874 | 897 | 870 | 896 | 1,001,000 |
| 2006/01/04 | 853 | 879 | 842 | 864 | 347,000 |