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 |
|---|---|---|---|---|---|
| 2008/12/30 | 177 | 182 | 176 | 182 | 131,000 |
| 2008/12/29 | 173 | 175 | 171 | 175 | 124,000 |
| 2008/12/26 | 169 | 171 | 169 | 171 | 136,000 |
| 2008/12/25 | 166 | 169 | 166 | 168 | 152,000 |
| 2008/12/24 | 170 | 170 | 166 | 166 | 232,000 |
| 2008/12/22 | 174 | 178 | 170 | 172 | 439,000 |
| 2008/12/19 | 179 | 180 | 173 | 173 | 445,000 |
| 2008/12/18 | 180 | 183 | 176 | 179 | 440,000 |
| 2008/12/17 | 191 | 191 | 180 | 184 | 428,000 |
| 2008/12/16 | 195 | 195 | 185 | 186 | 414,000 |
| 2008/12/15 | 188 | 195 | 184 | 194 | 598,000 |
| 2008/12/12 | 190 | 195 | 190 | 190 | 644,000 |
| 2008/12/11 | 192 | 202 | 191 | 200 | 360,000 |
| 2008/12/10 | 198 | 200 | 193 | 197 | 328,000 |
| 2008/12/09 | 203 | 205 | 196 | 198 | 326,000 |
| 2008/12/08 | 193 | 198 | 181 | 197 | 489,000 |
| 2008/12/05 | 195 | 195 | 188 | 189 | 533,000 |
| 2008/12/04 | 196 | 199 | 193 | 195 | 556,000 |
| 2008/12/03 | 201 | 202 | 194 | 199 | 385,000 |
| 2008/12/02 | 202 | 209 | 200 | 203 | 355,000 |
| 2008/12/01 | 214 | 215 | 207 | 207 | 268,000 |
| 2008/11/28 | 214 | 216 | 210 | 214 | 301,000 |
| 2008/11/27 | 212 | 219 | 212 | 212 | 370,000 |
| 2008/11/26 | 221 | 221 | 210 | 212 | 518,000 |
| 2008/11/25 | 214 | 222 | 214 | 222 | 596,000 |
| 2008/11/21 | 195 | 208 | 188 | 208 | 800,000 |
| 2008/11/20 | 201 | 203 | 197 | 198 | 612,000 |
| 2008/11/19 | 210 | 211 | 204 | 206 | 425,000 |
| 2008/11/18 | 204 | 212 | 200 | 209 | 457,000 |
| 2008/11/17 | 205 | 215 | 202 | 208 | 633,000 |
| 2008/11/14 | 205 | 207 | 202 | 205 | 593,000 |
| 2008/11/13 | 200 | 202 | 195 | 195 | 518,000 |
| 2008/11/12 | 204 | 208 | 202 | 204 | 427,000 |
| 2008/11/11 | 218 | 218 | 203 | 207 | 909,000 |
| 2008/11/10 | 220 | 223 | 211 | 213 | 588,000 |
| 2008/11/07 | 207 | 219 | 203 | 208 | 878,000 |
| 2008/11/06 | 220 | 220 | 211 | 214 | 699,000 |
| 2008/11/05 | 219 | 226 | 212 | 226 | 690,000 |
| 2008/11/04 | 204 | 214 | 202 | 214 | 869,000 |
| 2008/10/31 | 190 | 202 | 186 | 199 | 723,000 |
| 2008/10/30 | 180 | 198 | 180 | 194 | 858,000 |
| 2008/10/29 | 192 | 203 | 180 | 185 | 884,000 |
| 2008/10/28 | 160 | 191 | 160 | 191 | 783,000 |
| 2008/10/27 | 170 | 177 | 158 | 159 | 741,000 |
| 2008/10/24 | 186 | 188 | 169 | 170 | 532,000 |
| 2008/10/23 | 182 | 186 | 177 | 186 | 949,000 |
| 2008/10/22 | 200 | 201 | 191 | 191 | 379,000 |
| 2008/10/21 | 210 | 210 | 199 | 204 | 575,000 |
| 2008/10/20 | 187 | 202 | 187 | 202 | 480,000 |
| 2008/10/17 | 195 | 204 | 183 | 187 | 882,000 |
| 2008/10/16 | 208 | 208 | 190 | 190 | 1,001,000 |
| 2008/10/15 | 205 | 213 | 199 | 213 | 778,000 |
| 2008/10/14 | 215 | 215 | 197 | 205 | 972,000 |
| 2008/10/10 | 191 | 192 | 174 | 185 | 844,000 |
| 2008/10/09 | 198 | 214 | 192 | 198 | 788,000 |
| 2008/10/08 | 212 | 215 | 199 | 200 | 669,000 |
| 2008/10/07 | 211 | 232 | 200 | 228 | 516,000 |
| 2008/10/06 | 251 | 251 | 226 | 230 | 465,000 |
| 2008/10/03 | 265 | 267 | 257 | 259 | 268,000 |
| 2008/10/02 | 279 | 280 | 265 | 268 | 374,000 |
| 2008/10/01 | 284 | 287 | 274 | 280 | 237,000 |
| 2008/09/30 | 270 | 283 | 263 | 281 | 415,000 |
| 2008/09/29 | 314 | 317 | 281 | 284 | 673,000 |
| 2008/09/26 | 324 | 327 | 312 | 313 | 205,000 |
| 2008/09/25 | 327 | 328 | 317 | 319 | 336,000 |
| 2008/09/24 | 325 | 332 | 325 | 332 | 399,000 |
| 2008/09/22 | 352 | 353 | 335 | 335 | 280,000 |
| 2008/09/19 | 344 | 354 | 331 | 337 | 643,000 |
| 2008/09/18 | 322 | 356 | 320 | 349 | 567,000 |
| 2008/09/17 | 340 | 340 | 325 | 334 | 408,000 |
| 2008/09/16 | 315 | 325 | 312 | 325 | 479,000 |
| 2008/09/12 | 305 | 327 | 305 | 326 | 679,000 |
| 2008/09/11 | 311 | 313 | 308 | 308 | 411,000 |
| 2008/09/10 | 312 | 318 | 310 | 316 | 215,000 |
| 2008/09/09 | 332 | 332 | 316 | 317 | 143,000 |
| 2008/09/08 | 330 | 333 | 327 | 329 | 194,000 |
| 2008/09/05 | 310 | 319 | 308 | 317 | 255,000 |
| 2008/09/04 | 336 | 337 | 323 | 323 | 367,000 |
| 2008/09/03 | 342 | 348 | 332 | 332 | 277,000 |
| 2008/09/02 | 354 | 355 | 339 | 339 | 283,000 |
| 2008/09/01 | 362 | 363 | 354 | 354 | 162,000 |
| 2008/08/29 | 348 | 363 | 348 | 363 | 435,000 |
| 2008/08/28 | 347 | 348 | 341 | 345 | 224,000 |
| 2008/08/27 | 355 | 355 | 345 | 346 | 147,000 |
| 2008/08/26 | 346 | 356 | 340 | 354 | 253,000 |
| 2008/08/25 | 342 | 349 | 342 | 347 | 214,000 |
| 2008/08/22 | 343 | 345 | 335 | 337 | 168,000 |
| 2008/08/21 | 342 | 346 | 340 | 340 | 266,000 |
| 2008/08/20 | 344 | 347 | 341 | 341 | 355,000 |
| 2008/08/19 | 344 | 347 | 340 | 344 | 274,000 |
| 2008/08/18 | 346 | 360 | 346 | 354 | 384,000 |
| 2008/08/15 | 335 | 346 | 334 | 345 | 188,000 |
| 2008/08/14 | 339 | 350 | 337 | 337 | 252,000 |
| 2008/08/13 | 343 | 348 | 339 | 340 | 456,000 |
| 2008/08/12 | 344 | 351 | 341 | 345 | 438,000 |
| 2008/08/11 | 338 | 345 | 338 | 343 | 229,000 |
| 2008/08/08 | 331 | 341 | 330 | 338 | 300,000 |
| 2008/08/07 | 337 | 345 | 332 | 336 | 599,000 |
| 2008/08/06 | 326 | 333 | 323 | 332 | 581,000 |
| 2008/08/05 | 328 | 332 | 319 | 321 | 753,000 |
| 2008/08/04 | 344 | 344 | 326 | 328 | 935,000 |
| 2008/08/01 | 357 | 357 | 346 | 349 | 416,000 |
| 2008/07/31 | 370 | 370 | 359 | 363 | 301,000 |
| 2008/07/30 | 364 | 370 | 364 | 370 | 304,000 |
| 2008/07/29 | 369 | 370 | 362 | 369 | 243,000 |
| 2008/07/28 | 383 | 383 | 371 | 374 | 380,000 |
| 2008/07/25 | 375 | 382 | 374 | 379 | 545,000 |
| 2008/07/24 | 371 | 376 | 368 | 374 | 668,000 |
| 2008/07/23 | 375 | 377 | 371 | 373 | 263,000 |
| 2008/07/22 | 361 | 372 | 361 | 372 | 291,000 |
| 2008/07/18 | 361 | 367 | 359 | 360 | 391,000 |
| 2008/07/17 | 362 | 367 | 356 | 358 | 343,000 |
| 2008/07/16 | 355 | 365 | 351 | 359 | 674,000 |
| 2008/07/15 | 351 | 357 | 348 | 354 | 600,000 |
| 2008/07/14 | 343 | 364 | 343 | 355 | 1,213,000 |
| 2008/07/11 | 370 | 371 | 355 | 363 | 813,000 |
| 2008/07/10 | 370 | 373 | 364 | 371 | 358,000 |
| 2008/07/09 | 375 | 381 | 370 | 370 | 244,000 |
| 2008/07/08 | 377 | 377 | 367 | 370 | 580,000 |
| 2008/07/07 | 367 | 382 | 365 | 378 | 615,000 |
| 2008/07/04 | 373 | 378 | 369 | 374 | 362,000 |
| 2008/07/03 | 373 | 376 | 366 | 373 | 749,000 |
| 2008/07/02 | 388 | 388 | 371 | 371 | 694,000 |
| 2008/07/01 | 381 | 391 | 381 | 389 | 378,000 |
| 2008/06/30 | 380 | 389 | 380 | 385 | 442,000 |
| 2008/06/27 | 380 | 384 | 377 | 379 | 493,000 |
| 2008/06/26 | 395 | 397 | 388 | 389 | 365,000 |
| 2008/06/25 | 390 | 393 | 377 | 393 | 591,000 |
| 2008/06/24 | 398 | 398 | 388 | 389 | 827,000 |
| 2008/06/23 | 396 | 407 | 394 | 402 | 471,000 |
| 2008/06/20 | 405 | 418 | 402 | 408 | 1,195,000 |
| 2008/06/19 | 405 | 405 | 393 | 395 | 678,000 |
| 2008/06/18 | 405 | 411 | 403 | 408 | 253,000 |
| 2008/06/17 | 405 | 408 | 400 | 405 | 448,000 |
| 2008/06/16 | 403 | 406 | 395 | 405 | 413,000 |
| 2008/06/13 | 396 | 403 | 391 | 398 | 728,000 |
| 2008/06/12 | 405 | 405 | 397 | 400 | 481,000 |
| 2008/06/11 | 404 | 412 | 400 | 407 | 414,000 |
| 2008/06/10 | 418 | 420 | 404 | 407 | 683,000 |
| 2008/06/09 | 415 | 424 | 412 | 419 | 544,000 |
| 2008/06/06 | 430 | 434 | 421 | 426 | 859,000 |
| 2008/06/05 | 415 | 423 | 407 | 421 | 695,000 |
| 2008/06/04 | 400 | 417 | 396 | 415 | 945,000 |
| 2008/06/03 | 399 | 402 | 391 | 400 | 1,152,000 |
| 2008/06/02 | 394 | 403 | 384 | 403 | 883,000 |
| 2008/05/30 | 380 | 394 | 378 | 393 | 704,000 |
| 2008/05/29 | 369 | 383 | 369 | 377 | 433,000 |
| 2008/05/28 | 379 | 380 | 364 | 366 | 705,000 |
| 2008/05/27 | 375 | 380 | 373 | 378 | 618,000 |
| 2008/05/26 | 391 | 391 | 375 | 377 | 842,000 |
| 2008/05/23 | 391 | 397 | 388 | 390 | 609,000 |
| 2008/05/22 | 387 | 403 | 384 | 399 | 303,000 |
| 2008/05/21 | 409 | 411 | 386 | 389 | 1,143,000 |
| 2008/05/20 | 408 | 414 | 406 | 414 | 567,000 |
| 2008/05/19 | 402 | 407 | 400 | 402 | 465,000 |
| 2008/05/16 | 404 | 408 | 398 | 406 | 656,000 |
| 2008/05/15 | 392 | 407 | 392 | 399 | 643,000 |
| 2008/05/14 | 385 | 393 | 384 | 391 | 918,000 |
| 2008/05/13 | 369 | 384 | 364 | 384 | 1,139,000 |
| 2008/05/12 | 380 | 382 | 355 | 364 | 1,553,000 |
| 2008/05/09 | 413 | 413 | 382 | 387 | 842,000 |
| 2008/05/08 | 409 | 415 | 405 | 408 | 830,000 |
| 2008/05/07 | 400 | 413 | 399 | 412 | 813,000 |
| 2008/05/02 | 395 | 398 | 388 | 394 | 473,000 |
| 2008/05/01 | 392 | 397 | 391 | 391 | 230,000 |
| 2008/04/30 | 393 | 397 | 388 | 392 | 472,000 |
| 2008/04/28 | 390 | 396 | 387 | 392 | 382,000 |
| 2008/04/25 | 382 | 385 | 380 | 383 | 253,000 |
| 2008/04/24 | 381 | 385 | 375 | 377 | 561,000 |
| 2008/04/23 | 390 | 390 | 379 | 385 | 469,000 |
| 2008/04/22 | 392 | 394 | 386 | 390 | 241,000 |
| 2008/04/21 | 401 | 401 | 389 | 392 | 498,000 |
| 2008/04/18 | 380 | 387 | 378 | 386 | 659,000 |
| 2008/04/17 | 363 | 378 | 360 | 375 | 871,000 |
| 2008/04/16 | 356 | 359 | 353 | 357 | 552,000 |
| 2008/04/15 | 360 | 360 | 351 | 354 | 587,000 |
| 2008/04/14 | 358 | 362 | 352 | 359 | 963,000 |
| 2008/04/11 | 358 | 361 | 353 | 359 | 684,000 |
| 2008/04/10 | 360 | 361 | 343 | 353 | 779,000 |
| 2008/04/09 | 378 | 378 | 357 | 360 | 618,000 |
| 2008/04/08 | 380 | 383 | 372 | 375 | 504,000 |
| 2008/04/07 | 370 | 379 | 360 | 376 | 730,000 |
| 2008/04/04 | 390 | 390 | 365 | 367 | 1,093,000 |
| 2008/04/03 | 387 | 390 | 379 | 390 | 758,000 |
| 2008/04/02 | 394 | 395 | 388 | 390 | 713,000 |
| 2008/04/01 | 375 | 389 | 374 | 389 | 612,000 |
| 2008/03/31 | 385 | 390 | 366 | 377 | 1,351,000 |
| 2008/03/28 | 387 | 391 | 383 | 389 | 515,000 |
| 2008/03/27 | 378 | 384 | 372 | 383 | 741,000 |
| 2008/03/26 | 387 | 391 | 368 | 379 | 1,536,000 |
| 2008/03/25 | 396 | 396 | 386 | 392 | 595,000 |
| 2008/03/24 | 388 | 395 | 386 | 386 | 652,000 |
| 2008/03/21 | 360 | 385 | 360 | 385 | 1,353,000 |
| 2008/03/19 | 350 | 367 | 348 | 355 | 1,241,000 |
| 2008/03/18 | 335 | 346 | 332 | 340 | 1,357,000 |
| 2008/03/17 | 331 | 335 | 319 | 331 | 661,000 |
| 2008/03/14 | 356 | 356 | 331 | 334 | 1,220,000 |
| 2008/03/13 | 350 | 359 | 341 | 346 | 1,019,000 |
| 2008/03/12 | 367 | 368 | 348 | 351 | 915,000 |
| 2008/03/11 | 335 | 350 | 328 | 349 | 1,367,000 |
| 2008/03/10 | 361 | 367 | 331 | 335 | 1,656,000 |
| 2008/03/07 | 378 | 379 | 366 | 370 | 895,000 |
| 2008/03/06 | 389 | 389 | 377 | 380 | 1,729,000 |
| 2008/03/05 | 404 | 404 | 387 | 389 | 1,388,000 |
| 2008/03/04 | 415 | 417 | 402 | 403 | 823,000 |
| 2008/03/03 | 425 | 427 | 409 | 410 | 1,307,000 |
| 2008/02/29 | 449 | 451 | 435 | 443 | 801,000 |
| 2008/02/28 | 441 | 452 | 436 | 448 | 995,000 |
| 2008/02/27 | 437 | 444 | 437 | 441 | 726,000 |
| 2008/02/26 | 439 | 443 | 432 | 432 | 582,000 |
| 2008/02/25 | 429 | 437 | 423 | 435 | 886,000 |
| 2008/02/22 | 413 | 428 | 411 | 426 | 1,174,000 |
| 2008/02/21 | 413 | 432 | 412 | 426 | 895,000 |
| 2008/02/20 | 430 | 431 | 407 | 408 | 1,059,000 |
| 2008/02/19 | 433 | 438 | 427 | 427 | 1,017,000 |
| 2008/02/18 | 422 | 437 | 422 | 429 | 600,000 |
| 2008/02/15 | 418 | 420 | 404 | 418 | 1,114,000 |
| 2008/02/14 | 411 | 428 | 409 | 423 | 887,000 |
| 2008/02/13 | 405 | 410 | 398 | 398 | 858,000 |
| 2008/02/12 | 400 | 405 | 389 | 395 | 1,020,000 |
| 2008/02/08 | 406 | 413 | 401 | 404 | 959,000 |
| 2008/02/07 | 401 | 409 | 394 | 404 | 1,059,000 |
| 2008/02/06 | 420 | 420 | 404 | 406 | 1,372,000 |
| 2008/02/05 | 444 | 444 | 426 | 433 | 1,422,000 |
| 2008/02/04 | 452 | 457 | 440 | 444 | 1,117,000 |
| 2008/02/01 | 469 | 474 | 443 | 450 | 1,365,000 |
| 2008/01/31 | 449 | 472 | 443 | 468 | 1,335,000 |
| 2008/01/30 | 459 | 467 | 438 | 448 | 873,000 |
| 2008/01/29 | 458 | 463 | 430 | 454 | 1,065,000 |
| 2008/01/28 | 465 | 476 | 441 | 443 | 599,000 |
| 2008/01/25 | 448 | 468 | 448 | 465 | 899,000 |
| 2008/01/24 | 444 | 450 | 428 | 438 | 1,436,000 |
| 2008/01/23 | 441 | 446 | 433 | 439 | 1,060,000 |
| 2008/01/22 | 450 | 451 | 420 | 422 | 1,180,000 |
| 2008/01/21 | 476 | 482 | 452 | 452 | 647,000 |
| 2008/01/18 | 470 | 486 | 461 | 481 | 1,265,000 |
| 2008/01/17 | 482 | 495 | 470 | 483 | 1,411,000 |
| 2008/01/16 | 486 | 504 | 475 | 475 | 1,401,000 |
| 2008/01/15 | 538 | 540 | 500 | 501 | 1,314,000 |
| 2008/01/11 | 547 | 547 | 530 | 533 | 832,000 |
| 2008/01/10 | 540 | 552 | 538 | 547 | 966,000 |
| 2008/01/09 | 530 | 552 | 527 | 550 | 967,000 |
| 2008/01/08 | 560 | 560 | 537 | 547 | 1,041,000 |
| 2008/01/07 | 548 | 575 | 540 | 562 | 1,295,000 |
| 2008/01/04 | 582 | 587 | 557 | 558 | 623,000 |