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 |
|---|---|---|---|---|---|
| 2010/12/30 | 363 | 372 | 361 | 372 | 463,000 |
| 2010/12/29 | 358 | 364 | 358 | 364 | 167,000 |
| 2010/12/28 | 365 | 365 | 355 | 360 | 385,000 |
| 2010/12/27 | 355 | 362 | 355 | 360 | 199,000 |
| 2010/12/24 | 362 | 363 | 356 | 357 | 356,000 |
| 2010/12/22 | 368 | 371 | 362 | 363 | 599,000 |
| 2010/12/21 | 359 | 367 | 359 | 366 | 394,000 |
| 2010/12/20 | 360 | 367 | 358 | 361 | 555,000 |
| 2010/12/17 | 360 | 360 | 356 | 359 | 344,000 |
| 2010/12/16 | 365 | 365 | 357 | 360 | 768,000 |
| 2010/12/15 | 349 | 358 | 348 | 358 | 1,126,000 |
| 2010/12/14 | 342 | 345 | 339 | 343 | 669,000 |
| 2010/12/13 | 336 | 342 | 335 | 340 | 392,000 |
| 2010/12/10 | 336 | 339 | 331 | 333 | 1,168,000 |
| 2010/12/09 | 343 | 345 | 341 | 344 | 388,000 |
| 2010/12/08 | 335 | 341 | 333 | 341 | 367,000 |
| 2010/12/07 | 336 | 337 | 327 | 333 | 813,000 |
| 2010/12/06 | 333 | 339 | 329 | 339 | 611,000 |
| 2010/12/03 | 347 | 347 | 337 | 338 | 356,000 |
| 2010/12/02 | 344 | 345 | 338 | 342 | 285,000 |
| 2010/12/01 | 342 | 342 | 336 | 338 | 443,000 |
| 2010/11/30 | 342 | 347 | 339 | 341 | 900,000 |
| 2010/11/29 | 346 | 352 | 340 | 341 | 506,000 |
| 2010/11/26 | 338 | 353 | 336 | 340 | 976,000 |
| 2010/11/25 | 322 | 338 | 320 | 337 | 855,000 |
| 2010/11/24 | 308 | 323 | 307 | 317 | 615,000 |
| 2010/11/22 | 310 | 314 | 310 | 313 | 135,000 |
| 2010/11/19 | 313 | 313 | 307 | 310 | 227,000 |
| 2010/11/18 | 307 | 312 | 306 | 311 | 315,000 |
| 2010/11/17 | 301 | 304 | 300 | 304 | 147,000 |
| 2010/11/16 | 303 | 306 | 298 | 303 | 271,000 |
| 2010/11/15 | 308 | 309 | 303 | 303 | 232,000 |
| 2010/11/12 | 303 | 310 | 303 | 306 | 230,000 |
| 2010/11/11 | 307 | 314 | 303 | 306 | 379,000 |
| 2010/11/10 | 300 | 312 | 300 | 311 | 406,000 |
| 2010/11/09 | 298 | 305 | 295 | 299 | 306,000 |
| 2010/11/08 | 299 | 301 | 295 | 300 | 216,000 |
| 2010/11/05 | 291 | 299 | 291 | 293 | 330,000 |
| 2010/11/04 | 286 | 292 | 286 | 287 | 401,000 |
| 2010/11/02 | 288 | 290 | 282 | 284 | 373,000 |
| 2010/11/01 | 296 | 301 | 284 | 287 | 625,000 |
| 2010/10/29 | 304 | 305 | 291 | 296 | 608,000 |
| 2010/10/28 | 313 | 313 | 307 | 307 | 425,000 |
| 2010/10/27 | 314 | 314 | 306 | 312 | 560,000 |
| 2010/10/26 | 301 | 318 | 301 | 314 | 565,000 |
| 2010/10/25 | 300 | 306 | 296 | 305 | 526,000 |
| 2010/10/22 | 299 | 306 | 294 | 303 | 386,000 |
| 2010/10/21 | 306 | 307 | 297 | 299 | 322,000 |
| 2010/10/20 | 315 | 315 | 306 | 309 | 409,000 |
| 2010/10/19 | 304 | 312 | 304 | 312 | 466,000 |
| 2010/10/18 | 297 | 304 | 296 | 304 | 407,000 |
| 2010/10/15 | 298 | 300 | 295 | 297 | 295,000 |
| 2010/10/14 | 295 | 306 | 293 | 299 | 512,000 |
| 2010/10/13 | 289 | 300 | 289 | 292 | 506,000 |
| 2010/10/12 | 291 | 292 | 282 | 289 | 409,000 |
| 2010/10/08 | 295 | 295 | 288 | 288 | 319,000 |
| 2010/10/07 | 300 | 305 | 295 | 299 | 443,000 |
| 2010/10/06 | 299 | 306 | 297 | 305 | 407,000 |
| 2010/10/05 | 295 | 299 | 290 | 298 | 292,000 |
| 2010/10/04 | 303 | 307 | 296 | 297 | 343,000 |
| 2010/10/01 | 310 | 313 | 300 | 305 | 484,000 |
| 2010/09/30 | 317 | 319 | 308 | 310 | 518,000 |
| 2010/09/29 | 309 | 318 | 308 | 316 | 538,000 |
| 2010/09/28 | 310 | 316 | 302 | 310 | 1,008,000 |
| 2010/09/27 | 297 | 305 | 295 | 305 | 695,000 |
| 2010/09/24 | 297 | 298 | 289 | 290 | 439,000 |
| 2010/09/22 | 289 | 300 | 289 | 297 | 349,000 |
| 2010/09/21 | 299 | 300 | 291 | 292 | 346,000 |
| 2010/09/17 | 304 | 304 | 298 | 300 | 217,000 |
| 2010/09/16 | 298 | 298 | 293 | 296 | 257,000 |
| 2010/09/15 | 293 | 302 | 291 | 298 | 422,000 |
| 2010/09/14 | 295 | 296 | 291 | 293 | 188,000 |
| 2010/09/13 | 302 | 303 | 295 | 298 | 269,000 |
| 2010/09/10 | 299 | 300 | 292 | 294 | 272,000 |
| 2010/09/09 | 289 | 296 | 289 | 295 | 381,000 |
| 2010/09/08 | 284 | 287 | 284 | 286 | 172,000 |
| 2010/09/07 | 298 | 299 | 289 | 290 | 346,000 |
| 2010/09/06 | 293 | 302 | 292 | 302 | 347,000 |
| 2010/09/03 | 284 | 296 | 282 | 294 | 327,000 |
| 2010/09/02 | 284 | 286 | 278 | 285 | 430,000 |
| 2010/09/01 | 281 | 282 | 271 | 278 | 688,000 |
| 2010/08/31 | 289 | 290 | 283 | 285 | 592,000 |
| 2010/08/30 | 296 | 305 | 294 | 299 | 668,000 |
| 2010/08/27 | 282 | 295 | 282 | 293 | 644,000 |
| 2010/08/26 | 274 | 283 | 274 | 282 | 461,000 |
| 2010/08/25 | 265 | 281 | 265 | 274 | 650,000 |
| 2010/08/24 | 264 | 268 | 259 | 268 | 406,000 |
| 2010/08/23 | 271 | 272 | 266 | 269 | 416,000 |
| 2010/08/20 | 283 | 283 | 273 | 276 | 571,000 |
| 2010/08/19 | 282 | 287 | 279 | 282 | 371,000 |
| 2010/08/18 | 285 | 287 | 277 | 284 | 423,000 |
| 2010/08/17 | 290 | 293 | 276 | 280 | 719,000 |
| 2010/08/16 | 299 | 299 | 294 | 297 | 308,000 |
| 2010/08/13 | 301 | 305 | 297 | 303 | 418,000 |
| 2010/08/12 | 302 | 307 | 299 | 301 | 521,000 |
| 2010/08/11 | 317 | 322 | 306 | 309 | 570,000 |
| 2010/08/10 | 322 | 325 | 315 | 318 | 516,000 |
| 2010/08/09 | 313 | 324 | 311 | 322 | 422,000 |
| 2010/08/06 | 309 | 321 | 306 | 319 | 859,000 |
| 2010/08/05 | 305 | 310 | 303 | 310 | 505,000 |
| 2010/08/04 | 300 | 301 | 296 | 299 | 564,000 |
| 2010/08/03 | 303 | 306 | 301 | 305 | 479,000 |
| 2010/08/02 | 288 | 304 | 287 | 298 | 850,000 |
| 2010/07/30 | 275 | 294 | 271 | 284 | 1,260,000 |
| 2010/07/29 | 276 | 278 | 272 | 272 | 180,000 |
| 2010/07/28 | 277 | 278 | 271 | 276 | 310,000 |
| 2010/07/27 | 273 | 276 | 269 | 272 | 207,000 |
| 2010/07/26 | 272 | 274 | 267 | 270 | 184,000 |
| 2010/07/23 | 272 | 274 | 266 | 270 | 273,000 |
| 2010/07/22 | 265 | 267 | 259 | 266 | 249,000 |
| 2010/07/21 | 275 | 276 | 267 | 268 | 249,000 |
| 2010/07/20 | 285 | 285 | 270 | 272 | 465,000 |
| 2010/07/16 | 283 | 286 | 278 | 278 | 436,000 |
| 2010/07/15 | 292 | 292 | 287 | 287 | 177,000 |
| 2010/07/14 | 297 | 300 | 292 | 293 | 512,000 |
| 2010/07/13 | 300 | 303 | 290 | 293 | 221,000 |
| 2010/07/12 | 302 | 308 | 301 | 301 | 89,000 |
| 2010/07/09 | 301 | 303 | 295 | 302 | 243,000 |
| 2010/07/08 | 300 | 301 | 298 | 298 | 276,000 |
| 2010/07/07 | 295 | 298 | 287 | 292 | 467,000 |
| 2010/07/06 | 288 | 298 | 283 | 297 | 442,000 |
| 2010/07/05 | 286 | 294 | 283 | 293 | 479,000 |
| 2010/07/02 | 287 | 300 | 287 | 289 | 545,000 |
| 2010/07/01 | 295 | 297 | 286 | 290 | 778,000 |
| 2010/06/30 | 301 | 306 | 297 | 302 | 709,000 |
| 2010/06/29 | 322 | 324 | 306 | 309 | 1,055,000 |
| 2010/06/28 | 310 | 328 | 303 | 326 | 1,473,000 |
| 2010/06/25 | 310 | 318 | 308 | 312 | 724,000 |
| 2010/06/24 | 308 | 316 | 305 | 312 | 409,000 |
| 2010/06/23 | 304 | 312 | 302 | 310 | 544,000 |
| 2010/06/22 | 304 | 308 | 300 | 308 | 429,000 |
| 2010/06/21 | 306 | 310 | 304 | 306 | 407,000 |
| 2010/06/18 | 305 | 308 | 301 | 305 | 279,000 |
| 2010/06/17 | 303 | 303 | 298 | 300 | 271,000 |
| 2010/06/16 | 301 | 306 | 295 | 301 | 468,000 |
| 2010/06/15 | 300 | 302 | 297 | 297 | 217,000 |
| 2010/06/14 | 296 | 303 | 295 | 302 | 223,000 |
| 2010/06/11 | 300 | 302 | 293 | 295 | 501,000 |
| 2010/06/10 | 296 | 298 | 290 | 296 | 546,000 |
| 2010/06/09 | 300 | 303 | 290 | 293 | 689,000 |
| 2010/06/08 | 302 | 309 | 300 | 302 | 541,000 |
| 2010/06/07 | 316 | 316 | 306 | 307 | 546,000 |
| 2010/06/04 | 327 | 333 | 326 | 328 | 414,000 |
| 2010/06/03 | 317 | 328 | 317 | 327 | 623,000 |
| 2010/06/02 | 312 | 322 | 305 | 309 | 545,000 |
| 2010/06/01 | 307 | 315 | 305 | 312 | 353,000 |
| 2010/05/31 | 308 | 313 | 307 | 309 | 442,000 |
| 2010/05/28 | 316 | 319 | 304 | 308 | 628,000 |
| 2010/05/27 | 295 | 309 | 295 | 308 | 422,000 |
| 2010/05/26 | 291 | 310 | 290 | 303 | 977,000 |
| 2010/05/25 | 306 | 306 | 285 | 289 | 851,000 |
| 2010/05/24 | 298 | 305 | 293 | 302 | 591,000 |
| 2010/05/21 | 296 | 301 | 290 | 295 | 688,000 |
| 2010/05/20 | 310 | 311 | 298 | 310 | 616,000 |
| 2010/05/19 | 305 | 311 | 294 | 309 | 1,038,000 |
| 2010/05/18 | 318 | 320 | 308 | 313 | 872,000 |
| 2010/05/17 | 320 | 320 | 306 | 310 | 439,000 |
| 2010/05/14 | 322 | 323 | 314 | 320 | 589,000 |
| 2010/05/13 | 323 | 329 | 320 | 326 | 740,000 |
| 2010/05/12 | 313 | 323 | 308 | 318 | 1,000,000 |
| 2010/05/11 | 319 | 332 | 310 | 313 | 894,000 |
| 2010/05/10 | 304 | 314 | 301 | 306 | 606,000 |
| 2010/05/07 | 300 | 310 | 299 | 306 | 547,000 |
| 2010/05/06 | 319 | 324 | 316 | 319 | 552,000 |
| 2010/04/30 | 328 | 328 | 324 | 327 | 156,000 |
| 2010/04/28 | 322 | 324 | 320 | 322 | 232,000 |
| 2010/04/27 | 327 | 331 | 325 | 330 | 159,000 |
| 2010/04/26 | 333 | 334 | 325 | 327 | 359,000 |
| 2010/04/23 | 330 | 330 | 320 | 329 | 376,000 |
| 2010/04/22 | 333 | 333 | 325 | 330 | 326,000 |
| 2010/04/21 | 328 | 336 | 328 | 335 | 238,000 |
| 2010/04/20 | 335 | 336 | 328 | 328 | 218,000 |
| 2010/04/19 | 326 | 330 | 324 | 328 | 239,000 |
| 2010/04/16 | 338 | 338 | 328 | 334 | 274,000 |
| 2010/04/15 | 337 | 342 | 336 | 337 | 321,000 |
| 2010/04/14 | 337 | 339 | 335 | 338 | 528,000 |
| 2010/04/13 | 325 | 340 | 322 | 334 | 965,000 |
| 2010/04/12 | 315 | 324 | 315 | 323 | 563,000 |
| 2010/04/09 | 312 | 315 | 310 | 311 | 238,000 |
| 2010/04/08 | 311 | 316 | 311 | 312 | 217,000 |
| 2010/04/07 | 317 | 325 | 311 | 318 | 607,000 |
| 2010/04/06 | 331 | 333 | 315 | 317 | 670,000 |
| 2010/04/05 | 310 | 324 | 310 | 324 | 448,000 |
| 2010/04/02 | 312 | 312 | 306 | 309 | 371,000 |
| 2010/04/01 | 313 | 314 | 306 | 309 | 454,000 |
| 2010/03/31 | 316 | 316 | 311 | 315 | 358,000 |
| 2010/03/30 | 315 | 316 | 310 | 314 | 370,000 |
| 2010/03/29 | 315 | 318 | 311 | 315 | 340,000 |
| 2010/03/26 | 306 | 317 | 306 | 317 | 462,000 |
| 2010/03/25 | 306 | 308 | 301 | 302 | 354,000 |
| 2010/03/24 | 313 | 313 | 293 | 306 | 890,000 |
| 2010/03/23 | 315 | 318 | 310 | 312 | 341,000 |
| 2010/03/19 | 322 | 326 | 320 | 321 | 622,000 |
| 2010/03/18 | 310 | 326 | 309 | 318 | 1,152,000 |
| 2010/03/17 | 305 | 308 | 304 | 307 | 296,000 |
| 2010/03/16 | 308 | 309 | 305 | 306 | 348,000 |
| 2010/03/15 | 306 | 308 | 304 | 307 | 300,000 |
| 2010/03/12 | 314 | 314 | 305 | 310 | 381,000 |
| 2010/03/11 | 306 | 311 | 304 | 311 | 337,000 |
| 2010/03/10 | 298 | 307 | 298 | 305 | 332,000 |
| 2010/03/09 | 316 | 316 | 298 | 303 | 561,000 |
| 2010/03/08 | 299 | 308 | 298 | 308 | 636,000 |
| 2010/03/05 | 286 | 296 | 284 | 296 | 730,000 |
| 2010/03/04 | 279 | 289 | 277 | 281 | 606,000 |
| 2010/03/03 | 269 | 279 | 265 | 279 | 326,000 |
| 2010/03/02 | 273 | 274 | 264 | 270 | 276,000 |
| 2010/03/01 | 279 | 279 | 272 | 273 | 280,000 |
| 2010/02/26 | 275 | 279 | 273 | 279 | 202,000 |
| 2010/02/25 | 278 | 278 | 271 | 275 | 201,000 |
| 2010/02/24 | 279 | 279 | 271 | 273 | 167,000 |
| 2010/02/23 | 277 | 280 | 274 | 280 | 259,000 |
| 2010/02/22 | 270 | 282 | 270 | 278 | 483,000 |
| 2010/02/19 | 270 | 277 | 267 | 268 | 571,000 |
| 2010/02/18 | 262 | 271 | 262 | 269 | 377,000 |
| 2010/02/17 | 258 | 261 | 254 | 260 | 384,000 |
| 2010/02/16 | 253 | 254 | 248 | 252 | 292,000 |
| 2010/02/15 | 259 | 259 | 248 | 253 | 434,000 |
| 2010/02/12 | 252 | 260 | 250 | 260 | 823,000 |
| 2010/02/10 | 246 | 247 | 242 | 244 | 264,000 |
| 2010/02/09 | 235 | 247 | 234 | 245 | 439,000 |
| 2010/02/08 | 242 | 243 | 236 | 238 | 511,000 |
| 2010/02/05 | 253 | 253 | 245 | 245 | 696,000 |
| 2010/02/04 | 248 | 262 | 245 | 258 | 682,000 |
| 2010/02/03 | 246 | 247 | 243 | 244 | 184,000 |
| 2010/02/02 | 243 | 247 | 241 | 246 | 383,000 |
| 2010/02/01 | 225 | 248 | 223 | 243 | 1,271,000 |
| 2010/01/29 | 231 | 239 | 224 | 224 | 596,000 |
| 2010/01/28 | 233 | 237 | 232 | 234 | 326,000 |
| 2010/01/27 | 234 | 237 | 232 | 232 | 265,000 |
| 2010/01/26 | 245 | 246 | 237 | 238 | 265,000 |
| 2010/01/25 | 250 | 250 | 245 | 247 | 219,000 |
| 2010/01/22 | 251 | 255 | 246 | 250 | 248,000 |
| 2010/01/21 | 255 | 259 | 252 | 258 | 263,000 |
| 2010/01/20 | 263 | 263 | 257 | 258 | 223,000 |
| 2010/01/19 | 256 | 259 | 255 | 259 | 152,000 |
| 2010/01/18 | 256 | 258 | 255 | 255 | 92,000 |
| 2010/01/15 | 261 | 262 | 257 | 262 | 294,000 |
| 2010/01/14 | 259 | 263 | 256 | 261 | 538,000 |
| 2010/01/13 | 259 | 259 | 253 | 256 | 223,000 |
| 2010/01/12 | 264 | 264 | 257 | 260 | 242,000 |
| 2010/01/08 | 260 | 264 | 257 | 264 | 250,000 |
| 2010/01/07 | 258 | 263 | 256 | 258 | 236,000 |
| 2010/01/06 | 262 | 262 | 258 | 258 | 111,000 |
| 2010/01/05 | 264 | 267 | 258 | 260 | 432,000 |
| 2010/01/04 | 254 | 268 | 253 | 264 | 801,000 |