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 |
---|---|---|---|---|---|
2014/12/30 | 329 | 331 | 327 | 327 | 525,000 |
2014/12/29 | 327 | 331 | 326 | 331 | 545,000 |
2014/12/26 | 324 | 327 | 323 | 327 | 230,000 |
2014/12/25 | 325 | 326 | 320 | 323 | 316,000 |
2014/12/24 | 321 | 328 | 321 | 327 | 1,203,000 |
2014/12/22 | 316 | 319 | 316 | 319 | 534,000 |
2014/12/19 | 316 | 318 | 315 | 318 | 833,000 |
2014/12/18 | 311 | 314 | 309 | 312 | 822,000 |
2014/12/17 | 292 | 306 | 291 | 305 | 912,000 |
2014/12/16 | 298 | 299 | 291 | 292 | 598,000 |
2014/12/15 | 303 | 307 | 299 | 300 | 753,000 |
2014/12/12 | 302 | 312 | 302 | 304 | 1,004,000 |
2014/12/11 | 302 | 312 | 293 | 307 | 1,766,000 |
2014/12/10 | 310 | 313 | 303 | 309 | 1,045,000 |
2014/12/09 | 317 | 317 | 311 | 312 | 717,000 |
2014/12/08 | 318 | 318 | 313 | 315 | 710,000 |
2014/12/05 | 315 | 316 | 312 | 314 | 608,000 |
2014/12/04 | 316 | 317 | 313 | 315 | 584,000 |
2014/12/03 | 318 | 318 | 314 | 315 | 698,000 |
2014/12/02 | 317 | 322 | 315 | 317 | 631,000 |
2014/12/01 | 317 | 320 | 316 | 319 | 544,000 |
2014/11/28 | 312 | 316 | 312 | 313 | 349,000 |
2014/11/27 | 313 | 322 | 311 | 312 | 551,000 |
2014/11/26 | 308 | 313 | 306 | 311 | 462,000 |
2014/11/25 | 308 | 311 | 307 | 308 | 312,000 |
2014/11/21 | 303 | 307 | 302 | 307 | 202,000 |
2014/11/20 | 306 | 307 | 303 | 303 | 389,000 |
2014/11/19 | 307 | 311 | 306 | 306 | 271,000 |
2014/11/18 | 308 | 310 | 305 | 308 | 334,000 |
2014/11/17 | 313 | 313 | 305 | 305 | 354,000 |
2014/11/14 | 314 | 316 | 310 | 313 | 405,000 |
2014/11/13 | 310 | 313 | 306 | 311 | 254,000 |
2014/11/12 | 313 | 318 | 308 | 310 | 433,000 |
2014/11/11 | 313 | 315 | 311 | 313 | 185,000 |
2014/11/10 | 309 | 315 | 308 | 313 | 315,000 |
2014/11/07 | 312 | 313 | 308 | 311 | 325,000 |
2014/11/06 | 313 | 315 | 307 | 309 | 398,000 |
2014/11/05 | 309 | 315 | 308 | 312 | 550,000 |
2014/11/04 | 308 | 315 | 303 | 312 | 905,000 |
2014/10/31 | 297 | 303 | 290 | 299 | 1,092,000 |
2014/10/30 | 300 | 305 | 292 | 298 | 1,043,000 |
2014/10/29 | 295 | 302 | 295 | 302 | 338,000 |
2014/10/28 | 297 | 298 | 291 | 293 | 221,000 |
2014/10/27 | 296 | 300 | 294 | 297 | 295,000 |
2014/10/24 | 295 | 296 | 291 | 293 | 230,000 |
2014/10/23 | 292 | 294 | 290 | 292 | 264,000 |
2014/10/22 | 286 | 294 | 286 | 293 | 419,000 |
2014/10/21 | 291 | 291 | 281 | 282 | 421,000 |
2014/10/20 | 288 | 290 | 285 | 290 | 285,000 |
2014/10/17 | 281 | 282 | 278 | 278 | 536,000 |
2014/10/16 | 287 | 287 | 281 | 281 | 605,000 |
2014/10/15 | 295 | 295 | 289 | 292 | 460,000 |
2014/10/14 | 291 | 295 | 288 | 291 | 539,000 |
2014/10/10 | 301 | 306 | 296 | 298 | 698,000 |
2014/10/09 | 312 | 313 | 306 | 309 | 557,000 |
2014/10/08 | 310 | 315 | 308 | 310 | 692,000 |
2014/10/07 | 318 | 321 | 316 | 317 | 435,000 |
2014/10/06 | 317 | 320 | 315 | 318 | 385,000 |
2014/10/03 | 311 | 315 | 310 | 314 | 501,000 |
2014/10/02 | 316 | 317 | 313 | 314 | 567,000 |
2014/10/01 | 324 | 326 | 319 | 321 | 401,000 |
2014/09/30 | 328 | 328 | 319 | 320 | 508,000 |
2014/09/29 | 330 | 331 | 327 | 328 | 292,000 |
2014/09/26 | 324 | 332 | 324 | 330 | 199,000 |
2014/09/25 | 331 | 334 | 331 | 334 | 320,000 |
2014/09/24 | 332 | 333 | 325 | 329 | 589,000 |
2014/09/22 | 337 | 337 | 331 | 332 | 269,000 |
2014/09/19 | 332 | 337 | 331 | 335 | 860,000 |
2014/09/18 | 327 | 331 | 327 | 331 | 255,000 |
2014/09/17 | 333 | 334 | 325 | 326 | 480,000 |
2014/09/16 | 327 | 333 | 327 | 332 | 520,000 |
2014/09/12 | 326 | 329 | 324 | 325 | 731,000 |
2014/09/11 | 321 | 325 | 320 | 323 | 397,000 |
2014/09/10 | 318 | 320 | 317 | 319 | 266,000 |
2014/09/09 | 319 | 321 | 317 | 320 | 441,000 |
2014/09/08 | 316 | 318 | 314 | 317 | 437,000 |
2014/09/05 | 317 | 319 | 312 | 313 | 533,000 |
2014/09/04 | 320 | 320 | 316 | 316 | 435,000 |
2014/09/03 | 323 | 326 | 318 | 319 | 775,000 |
2014/09/02 | 320 | 325 | 318 | 322 | 855,000 |
2014/09/01 | 310 | 318 | 307 | 316 | 822,000 |
2014/08/29 | 309 | 312 | 309 | 310 | 391,000 |
2014/08/28 | 311 | 311 | 308 | 310 | 525,000 |
2014/08/27 | 310 | 311 | 308 | 309 | 452,000 |
2014/08/26 | 311 | 313 | 308 | 308 | 604,000 |
2014/08/25 | 310 | 311 | 307 | 309 | 585,000 |
2014/08/22 | 312 | 313 | 308 | 310 | 551,000 |
2014/08/21 | 309 | 310 | 307 | 310 | 570,000 |
2014/08/20 | 310 | 312 | 305 | 306 | 553,000 |
2014/08/19 | 310 | 313 | 307 | 308 | 560,000 |
2014/08/18 | 303 | 307 | 303 | 306 | 799,000 |
2014/08/15 | 299 | 301 | 298 | 300 | 586,000 |
2014/08/14 | 300 | 301 | 296 | 299 | 749,000 |
2014/08/13 | 303 | 303 | 296 | 299 | 1,062,000 |
2014/08/12 | 304 | 308 | 304 | 305 | 321,000 |
2014/08/11 | 306 | 309 | 305 | 307 | 579,000 |
2014/08/08 | 309 | 310 | 301 | 305 | 424,000 |
2014/08/07 | 309 | 311 | 305 | 311 | 315,000 |
2014/08/06 | 311 | 313 | 309 | 311 | 405,000 |
2014/08/05 | 323 | 324 | 313 | 313 | 614,000 |
2014/08/04 | 326 | 327 | 322 | 322 | 387,000 |
2014/08/01 | 335 | 336 | 324 | 326 | 1,226,000 |
2014/07/31 | 334 | 339 | 330 | 339 | 580,000 |
2014/07/30 | 324 | 333 | 323 | 333 | 509,000 |
2014/07/29 | 322 | 326 | 322 | 323 | 451,000 |
2014/07/28 | 325 | 328 | 322 | 324 | 327,000 |
2014/07/25 | 325 | 329 | 325 | 327 | 182,000 |
2014/07/24 | 331 | 331 | 326 | 328 | 250,000 |
2014/07/23 | 333 | 334 | 330 | 331 | 142,000 |
2014/07/22 | 328 | 333 | 328 | 333 | 159,000 |
2014/07/18 | 330 | 330 | 325 | 328 | 185,000 |
2014/07/17 | 333 | 337 | 331 | 333 | 120,000 |
2014/07/16 | 336 | 338 | 332 | 333 | 153,000 |
2014/07/15 | 333 | 338 | 332 | 337 | 246,000 |
2014/07/14 | 329 | 335 | 327 | 334 | 174,000 |
2014/07/11 | 330 | 330 | 325 | 327 | 454,000 |
2014/07/10 | 343 | 343 | 335 | 336 | 365,000 |
2014/07/09 | 341 | 344 | 338 | 341 | 414,000 |
2014/07/08 | 349 | 349 | 343 | 345 | 237,000 |
2014/07/07 | 346 | 350 | 346 | 349 | 314,000 |
2014/07/04 | 351 | 352 | 341 | 345 | 623,000 |
2014/07/03 | 348 | 352 | 348 | 351 | 325,000 |
2014/07/02 | 350 | 350 | 346 | 348 | 288,000 |
2014/07/01 | 340 | 347 | 339 | 345 | 276,000 |
2014/06/30 | 342 | 343 | 338 | 342 | 205,000 |
2014/06/27 | 340 | 342 | 336 | 342 | 323,000 |
2014/06/26 | 346 | 347 | 340 | 340 | 523,000 |
2014/06/25 | 349 | 354 | 346 | 347 | 583,000 |
2014/06/24 | 347 | 354 | 344 | 351 | 740,000 |
2014/06/23 | 355 | 357 | 349 | 351 | 362,000 |
2014/06/20 | 352 | 355 | 344 | 352 | 1,000,000 |
2014/06/19 | 355 | 360 | 351 | 355 | 1,061,000 |
2014/06/18 | 352 | 353 | 345 | 352 | 1,030,000 |
2014/06/17 | 338 | 347 | 335 | 347 | 1,099,000 |
2014/06/16 | 326 | 332 | 326 | 332 | 482,000 |
2014/06/13 | 324 | 327 | 323 | 325 | 535,000 |
2014/06/12 | 322 | 329 | 321 | 327 | 577,000 |
2014/06/11 | 322 | 326 | 321 | 323 | 409,000 |
2014/06/10 | 327 | 328 | 323 | 324 | 365,000 |
2014/06/09 | 327 | 329 | 324 | 329 | 320,000 |
2014/06/06 | 326 | 327 | 323 | 325 | 350,000 |
2014/06/05 | 326 | 328 | 322 | 327 | 352,000 |
2014/06/04 | 336 | 336 | 323 | 325 | 863,000 |
2014/06/03 | 331 | 340 | 330 | 339 | 1,031,000 |
2014/06/02 | 313 | 329 | 313 | 326 | 1,088,000 |
2014/05/30 | 307 | 311 | 303 | 310 | 999,000 |
2014/05/29 | 299 | 308 | 296 | 307 | 625,000 |
2014/05/28 | 306 | 306 | 298 | 299 | 379,000 |
2014/05/27 | 309 | 309 | 303 | 303 | 343,000 |
2014/05/26 | 298 | 310 | 298 | 309 | 446,000 |
2014/05/23 | 290 | 295 | 289 | 293 | 682,000 |
2014/05/22 | 293 | 293 | 286 | 288 | 664,000 |
2014/05/21 | 287 | 290 | 281 | 288 | 540,000 |
2014/05/20 | 298 | 299 | 287 | 288 | 1,200,000 |
2014/05/19 | 315 | 315 | 300 | 300 | 424,000 |
2014/05/16 | 321 | 322 | 308 | 317 | 1,174,000 |
2014/05/15 | 321 | 326 | 315 | 325 | 1,040,000 |
2014/05/14 | 303 | 325 | 301 | 324 | 1,270,000 |
2014/05/13 | 295 | 304 | 289 | 300 | 774,000 |
2014/05/12 | 292 | 296 | 290 | 290 | 275,000 |
2014/05/09 | 292 | 296 | 291 | 293 | 218,000 |
2014/05/08 | 292 | 296 | 291 | 293 | 241,000 |
2014/05/07 | 296 | 296 | 290 | 291 | 496,000 |
2014/05/02 | 307 | 310 | 299 | 301 | 677,000 |
2014/05/01 | 306 | 310 | 300 | 307 | 437,000 |
2014/04/30 | 319 | 319 | 301 | 302 | 523,000 |
2014/04/28 | 318 | 320 | 313 | 315 | 427,000 |
2014/04/25 | 321 | 329 | 319 | 324 | 534,000 |
2014/04/24 | 319 | 323 | 318 | 323 | 662,000 |
2014/04/23 | 313 | 319 | 312 | 319 | 272,000 |
2014/04/22 | 318 | 319 | 313 | 313 | 380,000 |
2014/04/21 | 317 | 319 | 314 | 314 | 307,000 |
2014/04/18 | 314 | 317 | 313 | 317 | 316,000 |
2014/04/17 | 310 | 318 | 309 | 316 | 985,000 |
2014/04/16 | 294 | 306 | 291 | 306 | 504,000 |
2014/04/15 | 290 | 293 | 288 | 288 | 382,000 |
2014/04/14 | 284 | 292 | 284 | 289 | 367,000 |
2014/04/11 | 284 | 290 | 281 | 287 | 434,000 |
2014/04/10 | 295 | 298 | 289 | 289 | 666,000 |
2014/04/09 | 301 | 303 | 288 | 288 | 1,238,000 |
2014/04/08 | 313 | 313 | 305 | 305 | 558,000 |
2014/04/07 | 316 | 318 | 313 | 315 | 474,000 |
2014/04/04 | 326 | 327 | 321 | 322 | 623,000 |
2014/04/03 | 332 | 333 | 325 | 326 | 604,000 |
2014/04/02 | 319 | 331 | 316 | 328 | 607,000 |
2014/04/01 | 319 | 322 | 312 | 317 | 396,000 |
2014/03/31 | 319 | 320 | 311 | 315 | 488,000 |
2014/03/28 | 308 | 317 | 305 | 317 | 369,000 |
2014/03/27 | 308 | 312 | 304 | 308 | 602,000 |
2014/03/26 | 317 | 321 | 315 | 319 | 390,000 |
2014/03/25 | 318 | 328 | 314 | 316 | 908,000 |
2014/03/24 | 310 | 324 | 310 | 318 | 959,000 |
2014/03/20 | 317 | 318 | 304 | 306 | 793,000 |
2014/03/19 | 322 | 326 | 314 | 317 | 877,000 |
2014/03/18 | 316 | 324 | 316 | 323 | 557,000 |
2014/03/17 | 314 | 319 | 309 | 312 | 485,000 |
2014/03/14 | 320 | 324 | 316 | 316 | 969,000 |
2014/03/13 | 332 | 335 | 330 | 333 | 784,000 |
2014/03/12 | 341 | 342 | 333 | 335 | 821,000 |
2014/03/11 | 344 | 347 | 343 | 345 | 608,000 |
2014/03/10 | 343 | 347 | 339 | 342 | 1,008,000 |
2014/03/07 | 352 | 354 | 338 | 344 | 1,261,000 |
2014/03/06 | 347 | 351 | 346 | 348 | 452,000 |
2014/03/05 | 354 | 356 | 345 | 346 | 469,000 |
2014/03/04 | 343 | 351 | 340 | 349 | 485,000 |
2014/03/03 | 348 | 348 | 342 | 343 | 624,000 |
2014/02/28 | 359 | 361 | 348 | 357 | 907,000 |
2014/02/27 | 359 | 362 | 355 | 358 | 524,000 |
2014/02/26 | 359 | 362 | 356 | 359 | 362,000 |
2014/02/25 | 365 | 367 | 357 | 362 | 817,000 |
2014/02/24 | 357 | 367 | 352 | 358 | 815,000 |
2014/02/21 | 354 | 358 | 352 | 357 | 649,000 |
2014/02/20 | 362 | 365 | 352 | 352 | 526,000 |
2014/02/19 | 363 | 368 | 357 | 362 | 431,000 |
2014/02/18 | 358 | 367 | 356 | 364 | 560,000 |
2014/02/17 | 353 | 362 | 347 | 358 | 647,000 |
2014/02/14 | 362 | 367 | 347 | 354 | 887,000 |
2014/02/13 | 373 | 375 | 362 | 363 | 423,000 |
2014/02/12 | 378 | 379 | 370 | 373 | 611,000 |
2014/02/10 | 385 | 385 | 370 | 373 | 603,000 |
2014/02/07 | 373 | 377 | 371 | 373 | 433,000 |
2014/02/06 | 367 | 372 | 361 | 362 | 759,000 |
2014/02/05 | 379 | 381 | 358 | 362 | 1,198,000 |
2014/02/04 | 386 | 388 | 363 | 363 | 1,468,000 |
2014/02/03 | 414 | 414 | 389 | 397 | 1,658,000 |
2014/01/31 | 431 | 432 | 415 | 421 | 1,650,000 |
2014/01/30 | 435 | 443 | 419 | 422 | 1,560,000 |
2014/01/29 | 441 | 449 | 440 | 449 | 723,000 |
2014/01/28 | 422 | 439 | 422 | 436 | 639,000 |
2014/01/27 | 415 | 427 | 415 | 420 | 623,000 |
2014/01/24 | 425 | 436 | 424 | 431 | 582,000 |
2014/01/23 | 443 | 445 | 436 | 436 | 455,000 |
2014/01/22 | 448 | 451 | 439 | 446 | 552,000 |
2014/01/21 | 446 | 454 | 444 | 452 | 803,000 |
2014/01/20 | 448 | 449 | 442 | 444 | 445,000 |
2014/01/17 | 437 | 446 | 433 | 444 | 530,000 |
2014/01/16 | 437 | 441 | 430 | 435 | 526,000 |
2014/01/15 | 429 | 440 | 426 | 440 | 454,000 |
2014/01/14 | 426 | 427 | 421 | 421 | 468,000 |
2014/01/10 | 428 | 435 | 426 | 434 | 455,000 |
2014/01/09 | 432 | 432 | 426 | 428 | 306,000 |
2014/01/08 | 423 | 431 | 422 | 431 | 506,000 |
2014/01/07 | 417 | 422 | 415 | 417 | 317,000 |
2014/01/06 | 423 | 423 | 414 | 420 | 348,000 |