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 |
---|---|---|---|---|---|
2016/12/30 | 453 | 461 | 449 | 459 | 358,000 |
2016/12/29 | 463 | 467 | 456 | 459 | 702,000 |
2016/12/28 | 463 | 474 | 460 | 471 | 654,000 |
2016/12/27 | 469 | 475 | 465 | 471 | 367,000 |
2016/12/26 | 464 | 469 | 464 | 466 | 392,000 |
2016/12/22 | 471 | 474 | 466 | 472 | 435,000 |
2016/12/21 | 477 | 480 | 471 | 472 | 490,000 |
2016/12/20 | 489 | 490 | 478 | 481 | 431,000 |
2016/12/19 | 487 | 492 | 485 | 489 | 534,000 |
2016/12/16 | 485 | 488 | 481 | 485 | 402,000 |
2016/12/15 | 475 | 483 | 475 | 483 | 318,000 |
2016/12/14 | 479 | 482 | 475 | 479 | 275,000 |
2016/12/13 | 481 | 485 | 472 | 479 | 546,000 |
2016/12/12 | 487 | 496 | 476 | 489 | 728,000 |
2016/12/09 | 479 | 486 | 479 | 484 | 656,000 |
2016/12/08 | 475 | 484 | 473 | 484 | 691,000 |
2016/12/07 | 469 | 472 | 462 | 471 | 422,000 |
2016/12/06 | 471 | 473 | 468 | 471 | 534,000 |
2016/12/05 | 459 | 471 | 458 | 468 | 610,000 |
2016/12/02 | 468 | 475 | 463 | 464 | 885,000 |
2016/12/01 | 460 | 471 | 460 | 470 | 680,000 |
2016/11/30 | 452 | 457 | 451 | 457 | 643,000 |
2016/11/29 | 445 | 458 | 445 | 457 | 530,000 |
2016/11/28 | 449 | 454 | 445 | 453 | 716,000 |
2016/11/25 | 448 | 461 | 448 | 458 | 504,000 |
2016/11/24 | 447 | 454 | 447 | 452 | 371,000 |
2016/11/22 | 448 | 448 | 442 | 444 | 424,000 |
2016/11/21 | 446 | 451 | 445 | 448 | 347,000 |
2016/11/18 | 440 | 446 | 440 | 446 | 632,000 |
2016/11/17 | 431 | 437 | 430 | 437 | 333,000 |
2016/11/16 | 432 | 435 | 431 | 435 | 528,000 |
2016/11/15 | 425 | 435 | 425 | 430 | 531,000 |
2016/11/14 | 412 | 423 | 411 | 422 | 754,000 |
2016/11/11 | 418 | 422 | 410 | 412 | 1,039,000 |
2016/11/10 | 430 | 431 | 408 | 412 | 1,656,000 |
2016/11/09 | 432 | 441 | 403 | 405 | 1,036,000 |
2016/11/08 | 434 | 434 | 429 | 433 | 317,000 |
2016/11/07 | 429 | 435 | 426 | 428 | 579,000 |
2016/11/04 | 425 | 427 | 418 | 426 | 751,000 |
2016/11/02 | 428 | 436 | 426 | 427 | 991,000 |
2016/11/01 | 425 | 437 | 425 | 436 | 1,301,000 |
2016/10/31 | 460 | 467 | 414 | 423 | 1,876,000 |
2016/10/28 | 448 | 459 | 448 | 459 | 697,000 |
2016/10/27 | 449 | 449 | 442 | 446 | 495,000 |
2016/10/26 | 454 | 458 | 446 | 449 | 683,000 |
2016/10/25 | 453 | 458 | 450 | 452 | 434,000 |
2016/10/24 | 455 | 456 | 450 | 453 | 396,000 |
2016/10/21 | 457 | 462 | 454 | 455 | 489,000 |
2016/10/20 | 455 | 463 | 454 | 458 | 499,000 |
2016/10/19 | 458 | 460 | 454 | 455 | 300,000 |
2016/10/18 | 452 | 460 | 451 | 459 | 227,000 |
2016/10/17 | 456 | 462 | 454 | 455 | 220,000 |
2016/10/14 | 453 | 457 | 450 | 454 | 220,000 |
2016/10/13 | 456 | 458 | 450 | 451 | 224,000 |
2016/10/12 | 461 | 461 | 452 | 453 | 263,000 |
2016/10/11 | 458 | 464 | 457 | 461 | 195,000 |
2016/10/07 | 467 | 467 | 454 | 457 | 375,000 |
2016/10/06 | 460 | 469 | 460 | 467 | 340,000 |
2016/10/05 | 457 | 465 | 455 | 459 | 409,000 |
2016/10/04 | 451 | 454 | 443 | 452 | 361,000 |
2016/10/03 | 453 | 459 | 449 | 453 | 299,000 |
2016/09/30 | 443 | 450 | 439 | 446 | 369,000 |
2016/09/29 | 454 | 460 | 449 | 457 | 428,000 |
2016/09/28 | 450 | 452 | 439 | 449 | 249,000 |
2016/09/27 | 437 | 448 | 430 | 448 | 390,000 |
2016/09/26 | 451 | 451 | 442 | 442 | 188,000 |
2016/09/23 | 450 | 452 | 444 | 451 | 348,000 |
2016/09/21 | 436 | 448 | 430 | 447 | 315,000 |
2016/09/20 | 431 | 439 | 430 | 435 | 317,000 |
2016/09/16 | 437 | 439 | 426 | 431 | 453,000 |
2016/09/15 | 449 | 449 | 435 | 436 | 283,000 |
2016/09/14 | 442 | 452 | 440 | 451 | 403,000 |
2016/09/13 | 441 | 443 | 436 | 442 | 312,000 |
2016/09/12 | 445 | 448 | 431 | 433 | 572,000 |
2016/09/09 | 450 | 456 | 448 | 453 | 444,000 |
2016/09/08 | 444 | 451 | 444 | 449 | 294,000 |
2016/09/07 | 447 | 447 | 439 | 440 | 628,000 |
2016/09/06 | 452 | 453 | 445 | 453 | 141,000 |
2016/09/05 | 458 | 458 | 447 | 449 | 195,000 |
2016/09/02 | 452 | 454 | 444 | 446 | 238,000 |
2016/09/01 | 465 | 465 | 453 | 456 | 253,000 |
2016/08/31 | 452 | 458 | 450 | 457 | 439,000 |
2016/08/30 | 448 | 450 | 445 | 446 | 141,000 |
2016/08/29 | 445 | 451 | 444 | 450 | 234,000 |
2016/08/26 | 440 | 440 | 434 | 436 | 194,000 |
2016/08/25 | 442 | 445 | 439 | 441 | 194,000 |
2016/08/24 | 442 | 452 | 442 | 448 | 171,000 |
2016/08/23 | 454 | 454 | 440 | 442 | 267,000 |
2016/08/22 | 454 | 456 | 448 | 454 | 169,000 |
2016/08/19 | 448 | 452 | 445 | 448 | 314,000 |
2016/08/18 | 442 | 445 | 437 | 442 | 263,000 |
2016/08/17 | 436 | 446 | 435 | 445 | 434,000 |
2016/08/16 | 444 | 449 | 432 | 432 | 660,000 |
2016/08/15 | 469 | 469 | 449 | 452 | 415,000 |
2016/08/12 | 466 | 468 | 457 | 465 | 411,000 |
2016/08/10 | 466 | 466 | 456 | 458 | 268,000 |
2016/08/09 | 452 | 464 | 452 | 464 | 247,000 |
2016/08/08 | 447 | 459 | 447 | 455 | 344,000 |
2016/08/05 | 450 | 455 | 442 | 443 | 318,000 |
2016/08/04 | 437 | 463 | 436 | 460 | 679,000 |
2016/08/03 | 438 | 442 | 424 | 431 | 1,117,000 |
2016/08/02 | 477 | 477 | 450 | 452 | 677,000 |
2016/08/01 | 478 | 489 | 457 | 480 | 928,000 |
2016/07/29 | 484 | 502 | 474 | 493 | 853,000 |
2016/07/28 | 470 | 481 | 470 | 478 | 302,000 |
2016/07/27 | 473 | 481 | 473 | 478 | 471,000 |
2016/07/26 | 483 | 483 | 470 | 474 | 376,000 |
2016/07/25 | 470 | 488 | 469 | 485 | 689,000 |
2016/07/22 | 471 | 474 | 462 | 465 | 396,000 |
2016/07/21 | 459 | 477 | 459 | 471 | 577,000 |
2016/07/20 | 452 | 456 | 446 | 451 | 447,000 |
2016/07/19 | 451 | 455 | 442 | 452 | 385,000 |
2016/07/15 | 445 | 453 | 436 | 451 | 582,000 |
2016/07/14 | 441 | 444 | 432 | 437 | 459,000 |
2016/07/13 | 444 | 453 | 439 | 441 | 592,000 |
2016/07/12 | 428 | 439 | 426 | 428 | 585,000 |
2016/07/11 | 408 | 418 | 405 | 416 | 452,000 |
2016/07/08 | 404 | 406 | 394 | 394 | 461,000 |
2016/07/07 | 407 | 411 | 397 | 401 | 561,000 |
2016/07/06 | 418 | 418 | 402 | 407 | 500,000 |
2016/07/05 | 430 | 430 | 422 | 426 | 361,000 |
2016/07/04 | 434 | 435 | 427 | 433 | 636,000 |
2016/07/01 | 424 | 434 | 424 | 430 | 538,000 |
2016/06/30 | 442 | 446 | 422 | 422 | 1,064,000 |
2016/06/29 | 441 | 446 | 431 | 441 | 480,000 |
2016/06/28 | 431 | 435 | 419 | 433 | 496,000 |
2016/06/27 | 435 | 445 | 432 | 435 | 616,000 |
2016/06/24 | 481 | 485 | 432 | 435 | 635,000 |
2016/06/23 | 483 | 484 | 476 | 479 | 356,000 |
2016/06/22 | 484 | 484 | 473 | 483 | 554,000 |
2016/06/21 | 486 | 490 | 480 | 487 | 468,000 |
2016/06/20 | 474 | 491 | 470 | 487 | 690,000 |
2016/06/17 | 463 | 471 | 461 | 466 | 1,454,000 |
2016/06/16 | 475 | 479 | 457 | 458 | 715,000 |
2016/06/15 | 469 | 481 | 468 | 478 | 500,000 |
2016/06/14 | 467 | 473 | 464 | 471 | 640,000 |
2016/06/13 | 474 | 481 | 468 | 469 | 761,000 |
2016/06/10 | 500 | 500 | 487 | 489 | 822,000 |
2016/06/09 | 504 | 505 | 499 | 503 | 454,000 |
2016/06/08 | 497 | 503 | 493 | 502 | 431,000 |
2016/06/07 | 487 | 500 | 482 | 497 | 989,000 |
2016/06/06 | 477 | 496 | 473 | 494 | 1,188,000 |
2016/06/03 | 478 | 496 | 477 | 492 | 1,225,000 |
2016/06/02 | 473 | 490 | 470 | 479 | 1,298,000 |
2016/06/01 | 465 | 480 | 465 | 476 | 750,000 |
2016/05/31 | 459 | 477 | 454 | 476 | 876,000 |
2016/05/30 | 447 | 457 | 446 | 456 | 443,000 |
2016/05/27 | 445 | 447 | 441 | 445 | 453,000 |
2016/05/26 | 445 | 447 | 438 | 444 | 372,000 |
2016/05/25 | 446 | 446 | 439 | 440 | 200,000 |
2016/05/24 | 443 | 443 | 435 | 438 | 348,000 |
2016/05/23 | 439 | 449 | 432 | 446 | 640,000 |
2016/05/20 | 447 | 451 | 444 | 446 | 325,000 |
2016/05/19 | 440 | 447 | 436 | 447 | 671,000 |
2016/05/18 | 434 | 440 | 429 | 434 | 672,000 |
2016/05/17 | 432 | 437 | 430 | 437 | 394,000 |
2016/05/16 | 434 | 438 | 426 | 428 | 527,000 |
2016/05/13 | 434 | 440 | 429 | 434 | 808,000 |
2016/05/12 | 406 | 429 | 402 | 429 | 794,000 |
2016/05/11 | 418 | 418 | 405 | 410 | 346,000 |
2016/05/10 | 399 | 411 | 396 | 410 | 660,000 |
2016/05/09 | 404 | 409 | 393 | 393 | 489,000 |
2016/05/06 | 388 | 407 | 383 | 404 | 749,000 |
2016/05/02 | 386 | 396 | 385 | 387 | 674,000 |
2016/04/28 | 426 | 430 | 406 | 407 | 616,000 |
2016/04/27 | 424 | 425 | 417 | 424 | 440,000 |
2016/04/26 | 432 | 432 | 418 | 423 | 420,000 |
2016/04/25 | 436 | 436 | 427 | 430 | 474,000 |
2016/04/22 | 433 | 435 | 427 | 434 | 626,000 |
2016/04/21 | 440 | 440 | 428 | 430 | 675,000 |
2016/04/20 | 431 | 440 | 426 | 435 | 1,689,000 |
2016/04/19 | 420 | 427 | 417 | 425 | 402,000 |
2016/04/18 | 413 | 415 | 407 | 412 | 419,000 |
2016/04/15 | 430 | 430 | 420 | 421 | 395,000 |
2016/04/14 | 425 | 431 | 419 | 430 | 718,000 |
2016/04/13 | 406 | 420 | 406 | 418 | 869,000 |
2016/04/12 | 390 | 400 | 389 | 396 | 651,000 |
2016/04/11 | 390 | 394 | 381 | 392 | 572,000 |
2016/04/08 | 384 | 396 | 377 | 391 | 1,413,000 |
2016/04/07 | 397 | 404 | 391 | 396 | 772,000 |
2016/04/06 | 409 | 410 | 397 | 400 | 532,000 |
2016/04/05 | 426 | 426 | 411 | 414 | 871,000 |
2016/04/04 | 422 | 435 | 420 | 429 | 751,000 |
2016/04/01 | 444 | 445 | 424 | 426 | 876,000 |
2016/03/31 | 450 | 454 | 444 | 444 | 529,000 |
2016/03/30 | 448 | 452 | 444 | 449 | 482,000 |
2016/03/29 | 448 | 453 | 443 | 448 | 494,000 |
2016/03/28 | 444 | 448 | 439 | 448 | 392,000 |
2016/03/25 | 439 | 445 | 438 | 442 | 569,000 |
2016/03/24 | 446 | 446 | 436 | 436 | 637,000 |
2016/03/23 | 454 | 455 | 444 | 446 | 504,000 |
2016/03/22 | 445 | 463 | 445 | 452 | 837,000 |
2016/03/18 | 453 | 456 | 444 | 444 | 1,481,000 |
2016/03/17 | 451 | 468 | 449 | 451 | 3,645,000 |
2016/03/16 | 406 | 410 | 403 | 403 | 350,000 |
2016/03/15 | 415 | 418 | 407 | 409 | 442,000 |
2016/03/14 | 417 | 422 | 412 | 417 | 414,000 |
2016/03/11 | 392 | 412 | 392 | 410 | 851,000 |
2016/03/10 | 401 | 404 | 395 | 398 | 856,000 |
2016/03/09 | 403 | 404 | 393 | 398 | 617,000 |
2016/03/08 | 418 | 420 | 406 | 409 | 383,000 |
2016/03/07 | 425 | 428 | 419 | 420 | 279,000 |
2016/03/04 | 411 | 421 | 411 | 417 | 377,000 |
2016/03/03 | 404 | 418 | 404 | 417 | 409,000 |
2016/03/02 | 403 | 409 | 401 | 408 | 703,000 |
2016/03/01 | 398 | 400 | 388 | 392 | 501,000 |
2016/02/29 | 403 | 412 | 398 | 398 | 682,000 |
2016/02/26 | 402 | 405 | 393 | 395 | 1,145,000 |
2016/02/25 | 400 | 406 | 397 | 404 | 541,000 |
2016/02/24 | 395 | 405 | 392 | 400 | 378,000 |
2016/02/23 | 408 | 411 | 398 | 399 | 444,000 |
2016/02/22 | 406 | 414 | 403 | 407 | 286,000 |
2016/02/19 | 415 | 415 | 399 | 407 | 612,000 |
2016/02/18 | 417 | 422 | 411 | 418 | 443,000 |
2016/02/17 | 403 | 417 | 395 | 402 | 492,000 |
2016/02/16 | 400 | 418 | 400 | 406 | 622,000 |
2016/02/15 | 401 | 410 | 389 | 406 | 422,000 |
2016/02/12 | 385 | 396 | 376 | 377 | 719,000 |
2016/02/10 | 414 | 419 | 400 | 408 | 756,000 |
2016/02/09 | 428 | 433 | 413 | 415 | 724,000 |
2016/02/08 | 434 | 455 | 433 | 452 | 577,000 |
2016/02/05 | 448 | 452 | 435 | 444 | 667,000 |
2016/02/04 | 450 | 459 | 447 | 450 | 635,000 |
2016/02/03 | 471 | 471 | 455 | 458 | 496,000 |
2016/02/02 | 493 | 498 | 483 | 485 | 489,000 |
2016/02/01 | 498 | 500 | 482 | 499 | 1,186,000 |
2016/01/29 | 448 | 493 | 442 | 490 | 953,000 |
2016/01/28 | 435 | 441 | 428 | 438 | 418,000 |
2016/01/27 | 432 | 437 | 428 | 435 | 253,000 |
2016/01/26 | 430 | 431 | 422 | 422 | 259,000 |
2016/01/25 | 441 | 447 | 433 | 443 | 479,000 |
2016/01/22 | 424 | 437 | 417 | 437 | 614,000 |
2016/01/21 | 421 | 433 | 406 | 408 | 668,000 |
2016/01/20 | 450 | 453 | 426 | 427 | 365,000 |
2016/01/19 | 438 | 450 | 438 | 449 | 651,000 |
2016/01/18 | 427 | 441 | 425 | 438 | 400,000 |
2016/01/15 | 449 | 453 | 435 | 438 | 494,000 |
2016/01/14 | 446 | 450 | 440 | 446 | 565,000 |
2016/01/13 | 454 | 467 | 454 | 464 | 366,000 |
2016/01/12 | 462 | 467 | 445 | 446 | 763,000 |
2016/01/08 | 474 | 488 | 473 | 474 | 554,000 |
2016/01/07 | 482 | 489 | 475 | 478 | 700,000 |
2016/01/06 | 492 | 496 | 475 | 484 | 789,000 |
2016/01/05 | 495 | 502 | 492 | 494 | 533,000 |
2016/01/04 | 505 | 515 | 501 | 502 | 405,000 |