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 |
|---|---|---|---|---|---|
| 2009/12/30 | 247 | 247 | 241 | 243 | 163,000 |
| 2009/12/29 | 245 | 251 | 245 | 247 | 238,000 |
| 2009/12/28 | 239 | 245 | 236 | 243 | 220,000 |
| 2009/12/25 | 233 | 240 | 231 | 240 | 363,000 |
| 2009/12/24 | 220 | 230 | 220 | 228 | 338,000 |
| 2009/12/22 | 217 | 219 | 216 | 218 | 130,000 |
| 2009/12/21 | 217 | 219 | 216 | 219 | 58,000 |
| 2009/12/18 | 219 | 219 | 215 | 219 | 240,000 |
| 2009/12/17 | 221 | 221 | 217 | 217 | 82,000 |
| 2009/12/16 | 215 | 222 | 215 | 220 | 242,000 |
| 2009/12/15 | 215 | 223 | 213 | 216 | 340,000 |
| 2009/12/14 | 210 | 212 | 209 | 212 | 212,000 |
| 2009/12/11 | 210 | 214 | 208 | 209 | 725,000 |
| 2009/12/10 | 220 | 225 | 216 | 218 | 217,000 |
| 2009/12/09 | 220 | 227 | 218 | 225 | 244,000 |
| 2009/12/08 | 218 | 227 | 212 | 226 | 340,000 |
| 2009/12/07 | 216 | 222 | 216 | 221 | 449,000 |
| 2009/12/04 | 206 | 211 | 202 | 211 | 712,000 |
| 2009/12/03 | 185 | 206 | 185 | 203 | 1,354,000 |
| 2009/12/02 | 179 | 183 | 176 | 180 | 234,000 |
| 2009/12/01 | 175 | 180 | 171 | 179 | 359,000 |
| 2009/11/30 | 179 | 184 | 174 | 175 | 318,000 |
| 2009/11/27 | 183 | 183 | 172 | 174 | 225,000 |
| 2009/11/26 | 187 | 188 | 185 | 185 | 78,000 |
| 2009/11/25 | 188 | 189 | 184 | 188 | 136,000 |
| 2009/11/24 | 199 | 199 | 183 | 190 | 172,000 |
| 2009/11/20 | 206 | 206 | 196 | 199 | 166,000 |
| 2009/11/19 | 200 | 203 | 193 | 201 | 104,000 |
| 2009/11/18 | 208 | 211 | 203 | 205 | 182,000 |
| 2009/11/17 | 213 | 213 | 206 | 208 | 96,000 |
| 2009/11/16 | 218 | 218 | 212 | 214 | 95,000 |
| 2009/11/13 | 228 | 228 | 219 | 219 | 136,000 |
| 2009/11/12 | 229 | 229 | 228 | 229 | 83,000 |
| 2009/11/11 | 234 | 234 | 230 | 231 | 97,000 |
| 2009/11/10 | 233 | 235 | 229 | 234 | 101,000 |
| 2009/11/09 | 233 | 233 | 229 | 231 | 68,000 |
| 2009/11/06 | 236 | 236 | 231 | 236 | 98,000 |
| 2009/11/05 | 238 | 238 | 232 | 234 | 71,000 |
| 2009/11/04 | 240 | 240 | 234 | 237 | 146,000 |
| 2009/11/02 | 233 | 239 | 232 | 239 | 208,000 |
| 2009/10/30 | 240 | 243 | 237 | 237 | 100,000 |
| 2009/10/29 | 239 | 240 | 237 | 239 | 215,000 |
| 2009/10/28 | 245 | 245 | 241 | 242 | 144,000 |
| 2009/10/27 | 247 | 247 | 243 | 245 | 541,000 |
| 2009/10/26 | 241 | 249 | 241 | 247 | 304,000 |
| 2009/10/23 | 240 | 244 | 240 | 241 | 284,000 |
| 2009/10/22 | 233 | 234 | 228 | 234 | 206,000 |
| 2009/10/21 | 238 | 238 | 235 | 236 | 120,000 |
| 2009/10/20 | 247 | 247 | 238 | 238 | 200,000 |
| 2009/10/19 | 233 | 242 | 231 | 242 | 149,000 |
| 2009/10/16 | 241 | 242 | 232 | 237 | 234,000 |
| 2009/10/15 | 244 | 247 | 239 | 240 | 216,000 |
| 2009/10/14 | 247 | 247 | 240 | 244 | 317,000 |
| 2009/10/13 | 248 | 251 | 246 | 248 | 343,000 |
| 2009/10/09 | 248 | 250 | 246 | 248 | 231,000 |
| 2009/10/08 | 257 | 257 | 244 | 247 | 346,000 |
| 2009/10/07 | 256 | 258 | 251 | 257 | 286,000 |
| 2009/10/06 | 257 | 259 | 247 | 249 | 224,000 |
| 2009/10/05 | 265 | 270 | 253 | 256 | 290,000 |
| 2009/10/02 | 270 | 270 | 267 | 270 | 143,000 |
| 2009/10/01 | 282 | 282 | 276 | 280 | 171,000 |
| 2009/09/30 | 274 | 288 | 269 | 285 | 484,000 |
| 2009/09/29 | 270 | 273 | 268 | 272 | 187,000 |
| 2009/09/28 | 279 | 279 | 268 | 270 | 272,000 |
| 2009/09/25 | 284 | 284 | 274 | 278 | 298,000 |
| 2009/09/24 | 279 | 285 | 275 | 285 | 203,000 |
| 2009/09/18 | 271 | 280 | 271 | 278 | 366,000 |
| 2009/09/17 | 268 | 274 | 264 | 273 | 356,000 |
| 2009/09/16 | 266 | 269 | 261 | 263 | 465,000 |
| 2009/09/15 | 266 | 267 | 258 | 263 | 180,000 |
| 2009/09/14 | 273 | 274 | 259 | 262 | 512,000 |
| 2009/09/11 | 282 | 282 | 272 | 273 | 345,000 |
| 2009/09/10 | 288 | 295 | 283 | 284 | 668,000 |
| 2009/09/09 | 285 | 292 | 281 | 288 | 559,000 |
| 2009/09/08 | 276 | 285 | 273 | 285 | 383,000 |
| 2009/09/07 | 274 | 274 | 271 | 273 | 215,000 |
| 2009/09/04 | 277 | 277 | 271 | 274 | 210,000 |
| 2009/09/03 | 273 | 277 | 273 | 273 | 175,000 |
| 2009/09/02 | 275 | 275 | 271 | 273 | 208,000 |
| 2009/09/01 | 273 | 281 | 273 | 280 | 129,000 |
| 2009/08/31 | 280 | 283 | 274 | 276 | 359,000 |
| 2009/08/28 | 279 | 280 | 278 | 280 | 205,000 |
| 2009/08/27 | 280 | 280 | 274 | 278 | 244,000 |
| 2009/08/26 | 275 | 280 | 275 | 280 | 114,000 |
| 2009/08/25 | 282 | 282 | 275 | 275 | 413,000 |
| 2009/08/24 | 277 | 281 | 277 | 280 | 162,000 |
| 2009/08/21 | 274 | 277 | 266 | 274 | 250,000 |
| 2009/08/20 | 275 | 282 | 275 | 279 | 401,000 |
| 2009/08/19 | 278 | 281 | 274 | 277 | 338,000 |
| 2009/08/18 | 267 | 275 | 267 | 274 | 365,000 |
| 2009/08/17 | 276 | 276 | 267 | 270 | 203,000 |
| 2009/08/14 | 272 | 276 | 268 | 275 | 375,000 |
| 2009/08/13 | 258 | 271 | 257 | 268 | 455,000 |
| 2009/08/12 | 255 | 258 | 253 | 257 | 241,000 |
| 2009/08/11 | 255 | 258 | 254 | 257 | 267,000 |
| 2009/08/10 | 252 | 255 | 251 | 255 | 141,000 |
| 2009/08/07 | 250 | 252 | 249 | 252 | 140,000 |
| 2009/08/06 | 250 | 252 | 250 | 252 | 100,000 |
| 2009/08/05 | 252 | 252 | 248 | 250 | 293,000 |
| 2009/08/04 | 254 | 255 | 250 | 252 | 184,000 |
| 2009/08/03 | 245 | 252 | 245 | 252 | 183,000 |
| 2009/07/31 | 251 | 251 | 244 | 245 | 119,000 |
| 2009/07/30 | 248 | 250 | 244 | 245 | 178,000 |
| 2009/07/29 | 247 | 252 | 247 | 249 | 101,000 |
| 2009/07/28 | 253 | 253 | 247 | 252 | 126,000 |
| 2009/07/27 | 245 | 255 | 243 | 250 | 246,000 |
| 2009/07/24 | 247 | 250 | 244 | 250 | 350,000 |
| 2009/07/23 | 242 | 244 | 237 | 242 | 112,000 |
| 2009/07/22 | 242 | 242 | 236 | 240 | 169,000 |
| 2009/07/21 | 235 | 239 | 232 | 239 | 170,000 |
| 2009/07/17 | 227 | 230 | 227 | 230 | 164,000 |
| 2009/07/16 | 231 | 236 | 221 | 222 | 412,000 |
| 2009/07/15 | 221 | 229 | 220 | 229 | 320,000 |
| 2009/07/14 | 227 | 230 | 218 | 219 | 531,000 |
| 2009/07/13 | 237 | 237 | 219 | 222 | 285,000 |
| 2009/07/10 | 239 | 242 | 233 | 233 | 185,000 |
| 2009/07/09 | 238 | 240 | 232 | 234 | 330,000 |
| 2009/07/08 | 241 | 244 | 239 | 243 | 357,000 |
| 2009/07/07 | 242 | 246 | 240 | 244 | 235,000 |
| 2009/07/06 | 244 | 246 | 240 | 242 | 243,000 |
| 2009/07/03 | 242 | 244 | 238 | 244 | 676,000 |
| 2009/07/02 | 257 | 257 | 245 | 250 | 294,000 |
| 2009/07/01 | 251 | 259 | 251 | 253 | 270,000 |
| 2009/06/30 | 250 | 256 | 250 | 254 | 174,000 |
| 2009/06/29 | 260 | 263 | 251 | 254 | 251,000 |
| 2009/06/26 | 264 | 264 | 257 | 260 | 173,000 |
| 2009/06/25 | 250 | 262 | 247 | 259 | 560,000 |
| 2009/06/24 | 237 | 246 | 237 | 246 | 330,000 |
| 2009/06/23 | 243 | 243 | 237 | 240 | 384,000 |
| 2009/06/22 | 248 | 255 | 243 | 252 | 521,000 |
| 2009/06/19 | 259 | 261 | 247 | 250 | 465,000 |
| 2009/06/18 | 262 | 263 | 252 | 254 | 329,000 |
| 2009/06/17 | 265 | 271 | 263 | 265 | 365,000 |
| 2009/06/16 | 274 | 277 | 265 | 268 | 359,000 |
| 2009/06/15 | 282 | 283 | 279 | 281 | 290,000 |
| 2009/06/12 | 274 | 283 | 274 | 281 | 566,000 |
| 2009/06/11 | 282 | 282 | 272 | 273 | 484,000 |
| 2009/06/10 | 284 | 289 | 283 | 284 | 232,000 |
| 2009/06/09 | 289 | 293 | 278 | 283 | 520,000 |
| 2009/06/08 | 275 | 287 | 275 | 285 | 536,000 |
| 2009/06/05 | 272 | 275 | 270 | 272 | 268,000 |
| 2009/06/04 | 268 | 270 | 265 | 270 | 281,000 |
| 2009/06/03 | 264 | 273 | 263 | 269 | 390,000 |
| 2009/06/02 | 264 | 266 | 261 | 263 | 604,000 |
| 2009/06/01 | 263 | 269 | 262 | 263 | 640,000 |
| 2009/05/29 | 279 | 282 | 261 | 265 | 957,000 |
| 2009/05/28 | 272 | 285 | 270 | 282 | 525,000 |
| 2009/05/27 | 299 | 301 | 280 | 280 | 594,000 |
| 2009/05/26 | 283 | 297 | 279 | 294 | 739,000 |
| 2009/05/25 | 274 | 289 | 273 | 281 | 535,000 |
| 2009/05/22 | 267 | 274 | 266 | 272 | 334,000 |
| 2009/05/21 | 266 | 273 | 266 | 269 | 433,000 |
| 2009/05/20 | 261 | 268 | 261 | 263 | 501,000 |
| 2009/05/19 | 259 | 260 | 248 | 257 | 389,000 |
| 2009/05/18 | 255 | 259 | 252 | 254 | 529,000 |
| 2009/05/15 | 241 | 258 | 241 | 258 | 719,000 |
| 2009/05/14 | 236 | 240 | 235 | 237 | 243,000 |
| 2009/05/13 | 233 | 246 | 232 | 246 | 393,000 |
| 2009/05/12 | 242 | 255 | 226 | 231 | 895,000 |
| 2009/05/11 | 248 | 249 | 241 | 245 | 321,000 |
| 2009/05/08 | 244 | 245 | 239 | 245 | 257,000 |
| 2009/05/07 | 240 | 245 | 236 | 245 | 378,000 |
| 2009/05/01 | 230 | 235 | 229 | 230 | 227,000 |
| 2009/04/30 | 233 | 238 | 229 | 229 | 343,000 |
| 2009/04/28 | 234 | 241 | 230 | 234 | 669,000 |
| 2009/04/27 | 234 | 234 | 227 | 231 | 278,000 |
| 2009/04/24 | 234 | 234 | 225 | 225 | 391,000 |
| 2009/04/23 | 230 | 233 | 224 | 231 | 621,000 |
| 2009/04/22 | 243 | 243 | 225 | 227 | 448,000 |
| 2009/04/21 | 241 | 241 | 231 | 234 | 584,000 |
| 2009/04/20 | 234 | 249 | 234 | 249 | 663,000 |
| 2009/04/17 | 228 | 231 | 224 | 229 | 214,000 |
| 2009/04/16 | 227 | 236 | 223 | 223 | 395,000 |
| 2009/04/15 | 229 | 229 | 219 | 223 | 886,000 |
| 2009/04/14 | 239 | 239 | 226 | 231 | 679,000 |
| 2009/04/13 | 241 | 247 | 240 | 240 | 398,000 |
| 2009/04/10 | 234 | 245 | 230 | 245 | 1,495,000 |
| 2009/04/09 | 207 | 238 | 206 | 234 | 3,441,000 |
| 2009/04/08 | 190 | 204 | 189 | 202 | 1,718,000 |
| 2009/04/07 | 181 | 192 | 180 | 192 | 943,000 |
| 2009/04/06 | 181 | 182 | 180 | 180 | 1,058,000 |
| 2009/04/03 | 190 | 196 | 179 | 181 | 1,109,000 |
| 2009/04/02 | 180 | 189 | 177 | 187 | 308,000 |
| 2009/04/01 | 168 | 175 | 168 | 175 | 449,000 |
| 2009/03/31 | 179 | 181 | 171 | 172 | 239,000 |
| 2009/03/30 | 189 | 190 | 181 | 181 | 239,000 |
| 2009/03/27 | 192 | 192 | 188 | 188 | 284,000 |
| 2009/03/26 | 189 | 190 | 187 | 190 | 165,000 |
| 2009/03/25 | 188 | 188 | 183 | 188 | 315,000 |
| 2009/03/24 | 184 | 192 | 180 | 187 | 607,000 |
| 2009/03/23 | 161 | 182 | 160 | 180 | 570,000 |
| 2009/03/19 | 168 | 173 | 163 | 163 | 474,000 |
| 2009/03/18 | 154 | 173 | 153 | 170 | 870,000 |
| 2009/03/17 | 138 | 157 | 138 | 153 | 743,000 |
| 2009/03/16 | 140 | 143 | 139 | 140 | 232,000 |
| 2009/03/13 | 135 | 142 | 135 | 141 | 320,000 |
| 2009/03/12 | 142 | 143 | 138 | 139 | 207,000 |
| 2009/03/11 | 144 | 146 | 141 | 143 | 331,000 |
| 2009/03/10 | 142 | 143 | 139 | 139 | 270,000 |
| 2009/03/09 | 145 | 149 | 143 | 143 | 278,000 |
| 2009/03/06 | 146 | 151 | 145 | 145 | 215,000 |
| 2009/03/05 | 152 | 156 | 150 | 152 | 311,000 |
| 2009/03/04 | 150 | 151 | 149 | 151 | 200,000 |
| 2009/03/03 | 146 | 153 | 144 | 152 | 355,000 |
| 2009/03/02 | 146 | 150 | 144 | 150 | 203,000 |
| 2009/02/27 | 148 | 149 | 143 | 149 | 272,000 |
| 2009/02/26 | 149 | 153 | 146 | 149 | 366,000 |
| 2009/02/25 | 147 | 150 | 146 | 149 | 275,000 |
| 2009/02/24 | 142 | 145 | 141 | 142 | 285,000 |
| 2009/02/23 | 143 | 146 | 140 | 145 | 286,000 |
| 2009/02/20 | 150 | 152 | 143 | 145 | 313,000 |
| 2009/02/19 | 148 | 149 | 143 | 147 | 389,000 |
| 2009/02/18 | 150 | 153 | 148 | 148 | 320,000 |
| 2009/02/17 | 154 | 157 | 152 | 152 | 183,000 |
| 2009/02/16 | 157 | 160 | 156 | 157 | 222,000 |
| 2009/02/13 | 155 | 157 | 152 | 157 | 293,000 |
| 2009/02/12 | 152 | 157 | 152 | 157 | 279,000 |
| 2009/02/10 | 152 | 154 | 151 | 152 | 314,000 |
| 2009/02/09 | 158 | 159 | 151 | 151 | 412,000 |
| 2009/02/06 | 166 | 167 | 158 | 158 | 489,000 |
| 2009/02/05 | 167 | 170 | 165 | 167 | 287,000 |
| 2009/02/04 | 162 | 168 | 161 | 167 | 403,000 |
| 2009/02/03 | 163 | 164 | 161 | 161 | 309,000 |
| 2009/02/02 | 160 | 167 | 160 | 165 | 507,000 |
| 2009/01/30 | 166 | 167 | 162 | 164 | 335,000 |
| 2009/01/29 | 176 | 178 | 168 | 171 | 287,000 |
| 2009/01/28 | 173 | 176 | 164 | 166 | 180,000 |
| 2009/01/27 | 162 | 173 | 162 | 172 | 295,000 |
| 2009/01/26 | 166 | 167 | 161 | 162 | 236,000 |
| 2009/01/23 | 166 | 167 | 165 | 166 | 207,000 |
| 2009/01/22 | 176 | 176 | 168 | 170 | 213,000 |
| 2009/01/21 | 173 | 174 | 171 | 171 | 217,000 |
| 2009/01/20 | 174 | 180 | 174 | 177 | 201,000 |
| 2009/01/19 | 178 | 179 | 173 | 174 | 150,000 |
| 2009/01/16 | 173 | 176 | 173 | 175 | 225,000 |
| 2009/01/15 | 174 | 174 | 171 | 171 | 405,000 |
| 2009/01/14 | 174 | 179 | 174 | 179 | 217,000 |
| 2009/01/13 | 178 | 179 | 173 | 174 | 290,000 |
| 2009/01/09 | 181 | 182 | 180 | 181 | 235,000 |
| 2009/01/08 | 187 | 188 | 183 | 184 | 237,000 |
| 2009/01/07 | 190 | 194 | 186 | 191 | 582,000 |
| 2009/01/06 | 187 | 187 | 182 | 186 | 164,000 |
| 2009/01/05 | 190 | 190 | 184 | 184 | 107,000 |