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 |
|---|---|---|---|---|---|
| 2013/12/30 | 418 | 425 | 418 | 423 | 384,000 |
| 2013/12/27 | 414 | 418 | 407 | 417 | 590,000 |
| 2013/12/26 | 406 | 417 | 406 | 414 | 433,000 |
| 2013/12/25 | 407 | 413 | 403 | 405 | 577,000 |
| 2013/12/24 | 410 | 413 | 408 | 410 | 547,000 |
| 2013/12/20 | 414 | 415 | 405 | 410 | 548,000 |
| 2013/12/19 | 414 | 419 | 412 | 414 | 1,141,000 |
| 2013/12/18 | 404 | 410 | 402 | 409 | 931,000 |
| 2013/12/17 | 385 | 404 | 385 | 403 | 1,134,000 |
| 2013/12/16 | 398 | 398 | 384 | 385 | 691,000 |
| 2013/12/13 | 387 | 408 | 387 | 398 | 1,672,000 |
| 2013/12/12 | 385 | 393 | 383 | 389 | 857,000 |
| 2013/12/11 | 390 | 392 | 385 | 387 | 745,000 |
| 2013/12/10 | 399 | 400 | 390 | 391 | 1,033,000 |
| 2013/12/09 | 396 | 402 | 395 | 398 | 1,044,000 |
| 2013/12/06 | 398 | 405 | 383 | 389 | 1,734,000 |
| 2013/12/05 | 416 | 418 | 398 | 400 | 1,470,000 |
| 2013/12/04 | 421 | 425 | 413 | 418 | 521,000 |
| 2013/12/03 | 426 | 429 | 424 | 425 | 658,000 |
| 2013/12/02 | 430 | 433 | 424 | 425 | 606,000 |
| 2013/11/29 | 437 | 440 | 428 | 433 | 569,000 |
| 2013/11/28 | 440 | 442 | 437 | 437 | 464,000 |
| 2013/11/27 | 442 | 443 | 436 | 437 | 383,000 |
| 2013/11/26 | 443 | 451 | 442 | 443 | 600,000 |
| 2013/11/25 | 438 | 445 | 437 | 445 | 379,000 |
| 2013/11/22 | 445 | 445 | 433 | 435 | 917,000 |
| 2013/11/21 | 442 | 446 | 440 | 444 | 614,000 |
| 2013/11/20 | 450 | 451 | 442 | 446 | 383,000 |
| 2013/11/19 | 457 | 457 | 448 | 450 | 368,000 |
| 2013/11/18 | 459 | 460 | 447 | 454 | 727,000 |
| 2013/11/15 | 443 | 453 | 443 | 452 | 668,000 |
| 2013/11/14 | 436 | 444 | 434 | 439 | 638,000 |
| 2013/11/13 | 438 | 443 | 433 | 433 | 627,000 |
| 2013/11/12 | 443 | 443 | 436 | 437 | 566,000 |
| 2013/11/11 | 448 | 449 | 442 | 446 | 565,000 |
| 2013/11/08 | 440 | 445 | 436 | 441 | 414,000 |
| 2013/11/07 | 450 | 453 | 439 | 443 | 721,000 |
| 2013/11/06 | 446 | 453 | 442 | 448 | 1,181,000 |
| 2013/11/05 | 449 | 452 | 437 | 445 | 1,375,000 |
| 2013/11/01 | 425 | 444 | 425 | 443 | 897,000 |
| 2013/10/31 | 417 | 445 | 416 | 433 | 1,207,000 |
| 2013/10/30 | 438 | 440 | 425 | 425 | 792,000 |
| 2013/10/29 | 424 | 442 | 424 | 436 | 794,000 |
| 2013/10/28 | 432 | 434 | 423 | 426 | 591,000 |
| 2013/10/25 | 442 | 442 | 428 | 428 | 449,000 |
| 2013/10/24 | 442 | 444 | 434 | 443 | 365,000 |
| 2013/10/23 | 454 | 458 | 441 | 442 | 558,000 |
| 2013/10/22 | 439 | 459 | 433 | 457 | 987,000 |
| 2013/10/21 | 430 | 440 | 430 | 438 | 665,000 |
| 2013/10/18 | 444 | 444 | 427 | 430 | 1,002,000 |
| 2013/10/17 | 445 | 449 | 439 | 444 | 543,000 |
| 2013/10/16 | 441 | 447 | 435 | 437 | 651,000 |
| 2013/10/15 | 443 | 459 | 442 | 448 | 992,000 |
| 2013/10/11 | 446 | 453 | 432 | 436 | 1,360,000 |
| 2013/10/10 | 449 | 450 | 439 | 446 | 754,000 |
| 2013/10/09 | 434 | 450 | 433 | 449 | 711,000 |
| 2013/10/08 | 409 | 444 | 409 | 440 | 1,115,000 |
| 2013/10/07 | 432 | 434 | 413 | 416 | 1,105,000 |
| 2013/10/04 | 448 | 451 | 430 | 433 | 1,186,000 |
| 2013/10/03 | 458 | 467 | 451 | 453 | 1,099,000 |
| 2013/10/02 | 461 | 480 | 458 | 468 | 1,826,000 |
| 2013/10/01 | 442 | 459 | 441 | 455 | 1,172,000 |
| 2013/09/30 | 444 | 445 | 430 | 441 | 583,000 |
| 2013/09/27 | 450 | 453 | 444 | 449 | 786,000 |
| 2013/09/26 | 444 | 449 | 432 | 449 | 949,000 |
| 2013/09/25 | 444 | 454 | 435 | 449 | 1,035,000 |
| 2013/09/24 | 422 | 444 | 421 | 441 | 1,017,000 |
| 2013/09/20 | 430 | 430 | 412 | 422 | 756,000 |
| 2013/09/19 | 415 | 426 | 413 | 425 | 915,000 |
| 2013/09/18 | 409 | 416 | 406 | 407 | 599,000 |
| 2013/09/17 | 414 | 415 | 405 | 409 | 782,000 |
| 2013/09/13 | 407 | 421 | 406 | 412 | 992,000 |
| 2013/09/12 | 414 | 416 | 397 | 415 | 1,011,000 |
| 2013/09/11 | 423 | 425 | 410 | 412 | 602,000 |
| 2013/09/10 | 407 | 424 | 406 | 420 | 942,000 |
| 2013/09/09 | 408 | 410 | 399 | 407 | 447,000 |
| 2013/09/06 | 404 | 404 | 389 | 392 | 651,000 |
| 2013/09/05 | 401 | 410 | 399 | 404 | 901,000 |
| 2013/09/04 | 395 | 400 | 387 | 399 | 515,000 |
| 2013/09/03 | 388 | 405 | 387 | 396 | 845,000 |
| 2013/09/02 | 379 | 386 | 374 | 385 | 476,000 |
| 2013/08/30 | 379 | 382 | 374 | 379 | 591,000 |
| 2013/08/29 | 378 | 384 | 374 | 376 | 853,000 |
| 2013/08/28 | 378 | 386 | 377 | 380 | 971,000 |
| 2013/08/27 | 387 | 390 | 381 | 386 | 556,000 |
| 2013/08/26 | 380 | 386 | 377 | 383 | 469,000 |
| 2013/08/23 | 393 | 403 | 376 | 380 | 1,870,000 |
| 2013/08/22 | 385 | 393 | 378 | 390 | 1,374,000 |
| 2013/08/21 | 377 | 391 | 373 | 388 | 1,837,000 |
| 2013/08/20 | 380 | 388 | 374 | 376 | 1,797,000 |
| 2013/08/19 | 373 | 383 | 367 | 379 | 2,530,000 |
| 2013/08/16 | 349 | 373 | 346 | 368 | 2,118,000 |
| 2013/08/15 | 350 | 355 | 348 | 348 | 359,000 |
| 2013/08/14 | 354 | 357 | 346 | 350 | 535,000 |
| 2013/08/13 | 350 | 354 | 346 | 354 | 509,000 |
| 2013/08/12 | 347 | 351 | 343 | 348 | 516,000 |
| 2013/08/09 | 348 | 353 | 341 | 344 | 623,000 |
| 2013/08/08 | 348 | 359 | 346 | 349 | 929,000 |
| 2013/08/07 | 345 | 356 | 344 | 345 | 811,000 |
| 2013/08/06 | 348 | 360 | 347 | 356 | 1,023,000 |
| 2013/08/05 | 336 | 358 | 336 | 348 | 1,377,000 |
| 2013/08/02 | 328 | 344 | 326 | 340 | 2,044,000 |
| 2013/08/01 | 318 | 327 | 311 | 326 | 1,673,000 |
| 2013/07/31 | 300 | 325 | 293 | 315 | 1,833,000 |
| 2013/07/30 | 283 | 303 | 281 | 303 | 625,000 |
| 2013/07/29 | 294 | 294 | 281 | 281 | 403,000 |
| 2013/07/26 | 297 | 301 | 295 | 296 | 449,000 |
| 2013/07/25 | 306 | 307 | 302 | 303 | 297,000 |
| 2013/07/24 | 306 | 309 | 305 | 306 | 219,000 |
| 2013/07/23 | 306 | 308 | 304 | 308 | 239,000 |
| 2013/07/22 | 305 | 309 | 304 | 307 | 261,000 |
| 2013/07/19 | 307 | 308 | 296 | 303 | 576,000 |
| 2013/07/18 | 305 | 308 | 304 | 306 | 349,000 |
| 2013/07/17 | 300 | 310 | 298 | 307 | 427,000 |
| 2013/07/16 | 303 | 308 | 302 | 304 | 318,000 |
| 2013/07/12 | 300 | 306 | 300 | 303 | 343,000 |
| 2013/07/11 | 302 | 305 | 295 | 300 | 375,000 |
| 2013/07/10 | 305 | 309 | 302 | 305 | 348,000 |
| 2013/07/09 | 305 | 307 | 301 | 307 | 292,000 |
| 2013/07/08 | 315 | 315 | 301 | 301 | 342,000 |
| 2013/07/05 | 303 | 310 | 303 | 310 | 441,000 |
| 2013/07/04 | 304 | 307 | 298 | 301 | 510,000 |
| 2013/07/03 | 307 | 315 | 298 | 305 | 1,162,000 |
| 2013/07/02 | 290 | 301 | 288 | 300 | 957,000 |
| 2013/07/01 | 284 | 288 | 278 | 287 | 654,000 |
| 2013/06/28 | 276 | 288 | 272 | 287 | 1,239,000 |
| 2013/06/27 | 262 | 272 | 261 | 272 | 683,000 |
| 2013/06/26 | 269 | 270 | 258 | 259 | 574,000 |
| 2013/06/25 | 267 | 272 | 260 | 266 | 752,000 |
| 2013/06/24 | 276 | 278 | 264 | 266 | 802,000 |
| 2013/06/21 | 262 | 280 | 256 | 280 | 1,401,000 |
| 2013/06/20 | 268 | 271 | 264 | 267 | 776,000 |
| 2013/06/19 | 260 | 273 | 260 | 269 | 807,000 |
| 2013/06/18 | 261 | 264 | 254 | 255 | 301,000 |
| 2013/06/17 | 245 | 262 | 245 | 261 | 424,000 |
| 2013/06/14 | 254 | 258 | 246 | 248 | 925,000 |
| 2013/06/13 | 255 | 255 | 242 | 245 | 950,000 |
| 2013/06/12 | 258 | 260 | 251 | 256 | 1,032,000 |
| 2013/06/11 | 269 | 270 | 258 | 262 | 805,000 |
| 2013/06/10 | 261 | 271 | 259 | 267 | 772,000 |
| 2013/06/07 | 250 | 255 | 241 | 250 | 985,000 |
| 2013/06/06 | 264 | 274 | 256 | 261 | 1,479,000 |
| 2013/06/05 | 282 | 284 | 267 | 267 | 1,108,000 |
| 2013/06/04 | 271 | 287 | 269 | 286 | 1,077,000 |
| 2013/06/03 | 292 | 292 | 272 | 274 | 1,158,000 |
| 2013/05/31 | 292 | 298 | 285 | 298 | 1,513,000 |
| 2013/05/30 | 295 | 302 | 288 | 292 | 1,094,000 |
| 2013/05/29 | 305 | 306 | 297 | 298 | 774,000 |
| 2013/05/28 | 285 | 303 | 284 | 300 | 917,000 |
| 2013/05/27 | 294 | 304 | 290 | 292 | 1,321,000 |
| 2013/05/24 | 310 | 324 | 291 | 310 | 2,354,000 |
| 2013/05/23 | 328 | 339 | 300 | 307 | 3,239,000 |
| 2013/05/22 | 329 | 342 | 320 | 327 | 1,590,000 |
| 2013/05/21 | 317 | 346 | 317 | 337 | 2,294,000 |
| 2013/05/20 | 315 | 325 | 315 | 324 | 1,651,000 |
| 2013/05/17 | 299 | 315 | 291 | 312 | 2,324,000 |
| 2013/05/16 | 300 | 304 | 288 | 298 | 4,479,000 |
| 2013/05/15 | 265 | 341 | 265 | 311 | 13,759,000 |
| 2013/05/14 | 249 | 263 | 248 | 261 | 2,858,000 |
| 2013/05/13 | 250 | 264 | 247 | 249 | 3,303,000 |
| 2013/05/10 | 242 | 245 | 241 | 245 | 1,266,000 |
| 2013/05/09 | 242 | 244 | 239 | 239 | 938,000 |
| 2013/05/08 | 238 | 243 | 238 | 241 | 1,559,000 |
| 2013/05/07 | 235 | 237 | 235 | 236 | 933,000 |
| 2013/05/02 | 229 | 232 | 228 | 232 | 698,000 |
| 2013/05/01 | 229 | 231 | 228 | 230 | 597,000 |
| 2013/04/30 | 232 | 232 | 228 | 228 | 1,006,000 |
| 2013/04/26 | 239 | 239 | 232 | 232 | 1,041,000 |
| 2013/04/25 | 240 | 240 | 237 | 239 | 944,000 |
| 2013/04/24 | 240 | 240 | 236 | 240 | 1,560,000 |
| 2013/04/23 | 235 | 240 | 233 | 234 | 2,156,000 |
| 2013/04/22 | 233 | 235 | 229 | 231 | 1,810,000 |
| 2013/04/19 | 231 | 235 | 225 | 230 | 4,616,000 |
| 2013/04/18 | 219 | 221 | 217 | 217 | 616,000 |
| 2013/04/17 | 217 | 222 | 216 | 221 | 848,000 |
| 2013/04/16 | 215 | 216 | 213 | 214 | 1,734,000 |
| 2013/04/15 | 225 | 228 | 220 | 222 | 1,185,000 |
| 2013/04/12 | 225 | 229 | 222 | 228 | 1,904,000 |
| 2013/04/11 | 227 | 229 | 221 | 225 | 1,704,000 |
| 2013/04/10 | 218 | 224 | 218 | 224 | 1,773,000 |
| 2013/04/09 | 219 | 219 | 215 | 217 | 1,454,000 |
| 2013/04/08 | 216 | 220 | 214 | 217 | 1,666,000 |
| 2013/04/05 | 220 | 224 | 213 | 214 | 1,687,000 |
| 2013/04/04 | 210 | 215 | 207 | 214 | 1,257,000 |
| 2013/04/03 | 213 | 214 | 209 | 212 | 1,039,000 |
| 2013/04/02 | 211 | 215 | 201 | 207 | 1,833,000 |
| 2013/04/01 | 230 | 230 | 217 | 217 | 1,464,000 |
| 2013/03/29 | 235 | 235 | 221 | 226 | 1,447,000 |
| 2013/03/28 | 238 | 238 | 231 | 233 | 1,572,000 |
| 2013/03/27 | 235 | 236 | 230 | 236 | 3,001,000 |
| 2013/03/26 | 232 | 238 | 227 | 231 | 5,141,000 |
| 2013/03/25 | 219 | 226 | 217 | 224 | 3,439,000 |
| 2013/03/22 | 220 | 221 | 216 | 216 | 991,000 |
| 2013/03/21 | 219 | 222 | 218 | 219 | 1,373,000 |
| 2013/03/19 | 215 | 219 | 214 | 216 | 1,463,000 |
| 2013/03/18 | 217 | 217 | 212 | 213 | 1,170,000 |
| 2013/03/15 | 215 | 217 | 214 | 217 | 1,523,000 |
| 2013/03/14 | 213 | 213 | 210 | 213 | 934,000 |
| 2013/03/13 | 213 | 215 | 210 | 210 | 1,156,000 |
| 2013/03/12 | 218 | 220 | 212 | 212 | 1,456,000 |
| 2013/03/11 | 208 | 219 | 206 | 217 | 1,849,000 |
| 2013/03/08 | 205 | 209 | 204 | 204 | 2,212,000 |
| 2013/03/07 | 217 | 217 | 207 | 209 | 1,147,000 |
| 2013/03/06 | 219 | 219 | 213 | 216 | 859,000 |
| 2013/03/05 | 218 | 221 | 216 | 217 | 855,000 |
| 2013/03/04 | 222 | 223 | 215 | 217 | 1,011,000 |
| 2013/03/01 | 224 | 224 | 220 | 222 | 656,000 |
| 2013/02/28 | 226 | 226 | 222 | 225 | 838,000 |
| 2013/02/27 | 227 | 227 | 219 | 220 | 1,112,000 |
| 2013/02/26 | 228 | 233 | 227 | 230 | 350,000 |
| 2013/02/25 | 237 | 237 | 231 | 234 | 360,000 |
| 2013/02/22 | 233 | 234 | 225 | 230 | 640,000 |
| 2013/02/21 | 239 | 243 | 237 | 238 | 523,000 |
| 2013/02/20 | 235 | 241 | 235 | 240 | 511,000 |
| 2013/02/19 | 236 | 240 | 232 | 234 | 292,000 |
| 2013/02/18 | 227 | 238 | 226 | 236 | 316,000 |
| 2013/02/15 | 235 | 235 | 221 | 227 | 549,000 |
| 2013/02/14 | 240 | 240 | 236 | 236 | 283,000 |
| 2013/02/13 | 243 | 247 | 236 | 240 | 395,000 |
| 2013/02/12 | 250 | 253 | 246 | 247 | 463,000 |
| 2013/02/08 | 258 | 260 | 247 | 248 | 566,000 |
| 2013/02/07 | 256 | 261 | 255 | 258 | 411,000 |
| 2013/02/06 | 250 | 267 | 245 | 258 | 1,348,000 |
| 2013/02/05 | 246 | 248 | 239 | 239 | 626,000 |
| 2013/02/04 | 240 | 253 | 240 | 252 | 898,000 |
| 2013/02/01 | 233 | 239 | 231 | 236 | 553,000 |
| 2013/01/31 | 228 | 233 | 227 | 230 | 536,000 |
| 2013/01/30 | 225 | 230 | 223 | 227 | 313,000 |
| 2013/01/29 | 221 | 228 | 221 | 223 | 327,000 |
| 2013/01/28 | 229 | 230 | 221 | 221 | 272,000 |
| 2013/01/25 | 228 | 229 | 225 | 227 | 578,000 |
| 2013/01/24 | 226 | 227 | 218 | 226 | 820,000 |
| 2013/01/23 | 220 | 223 | 218 | 219 | 355,000 |
| 2013/01/22 | 225 | 228 | 220 | 222 | 673,000 |
| 2013/01/21 | 220 | 224 | 218 | 224 | 385,000 |
| 2013/01/18 | 217 | 220 | 213 | 218 | 716,000 |
| 2013/01/17 | 221 | 223 | 209 | 213 | 854,000 |
| 2013/01/16 | 226 | 227 | 220 | 221 | 492,000 |
| 2013/01/15 | 230 | 230 | 223 | 226 | 285,000 |
| 2013/01/11 | 225 | 228 | 219 | 222 | 492,000 |
| 2013/01/10 | 225 | 227 | 221 | 224 | 400,000 |
| 2013/01/09 | 218 | 224 | 213 | 223 | 477,000 |
| 2013/01/08 | 230 | 231 | 220 | 221 | 560,000 |
| 2013/01/07 | 237 | 239 | 228 | 230 | 578,000 |
| 2013/01/04 | 243 | 245 | 234 | 235 | 841,000 |