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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,200 | 3,220 | 3,185 | 3,200 | 35,500 |
| 2017/12/28 | 3,205 | 3,225 | 3,185 | 3,200 | 38,600 |
| 2017/12/27 | 3,210 | 3,220 | 3,180 | 3,195 | 39,100 |
| 2017/12/26 | 3,225 | 3,255 | 3,180 | 3,195 | 42,100 |
| 2017/12/25 | 3,230 | 3,235 | 3,210 | 3,220 | 29,100 |
| 2017/12/22 | 3,200 | 3,230 | 3,180 | 3,225 | 66,000 |
| 2017/12/21 | 3,200 | 3,225 | 3,160 | 3,190 | 117,500 |
| 2017/12/20 | 3,165 | 3,200 | 3,150 | 3,200 | 90,600 |
| 2017/12/19 | 3,110 | 3,170 | 3,105 | 3,145 | 157,600 |
| 2017/12/18 | 3,070 | 3,135 | 3,045 | 3,135 | 139,000 |
| 2017/12/15 | 3,015 | 3,050 | 3,005 | 3,020 | 166,100 |
| 2017/12/14 | 2,987 | 3,025 | 2,985 | 3,015 | 67,100 |
| 2017/12/13 | 2,989 | 3,040 | 2,976 | 3,015 | 142,200 |
| 2017/12/12 | 3,005 | 3,020 | 2,981 | 3,000 | 91,100 |
| 2017/12/11 | 2,995 | 3,050 | 2,995 | 3,010 | 84,300 |
| 2017/12/08 | 3,010 | 3,090 | 2,983 | 2,992 | 175,400 |
| 2017/12/07 | 3,025 | 3,060 | 3,000 | 3,050 | 203,300 |
| 2017/12/06 | 2,920 | 3,065 | 2,885 | 3,040 | 413,000 |
| 2017/12/05 | 2,846 | 2,896 | 2,831 | 2,891 | 126,800 |
| 2017/12/04 | 2,948 | 2,948 | 2,899 | 2,900 | 112,400 |
| 2017/12/01 | 2,931 | 2,948 | 2,925 | 2,930 | 91,600 |
| 2017/11/30 | 2,923 | 2,940 | 2,893 | 2,906 | 105,300 |
| 2017/11/29 | 2,926 | 2,980 | 2,926 | 2,951 | 146,200 |
| 2017/11/28 | 2,972 | 2,991 | 2,942 | 2,945 | 119,400 |
| 2017/11/27 | 2,983 | 2,999 | 2,936 | 2,937 | 63,800 |
| 2017/11/24 | 2,979 | 2,979 | 2,922 | 2,968 | 51,100 |
| 2017/11/22 | 2,965 | 2,989 | 2,945 | 2,964 | 115,100 |
| 2017/11/21 | 2,943 | 2,950 | 2,906 | 2,937 | 194,600 |
| 2017/11/20 | 2,891 | 2,985 | 2,891 | 2,973 | 200,200 |
| 2017/11/17 | 2,850 | 2,890 | 2,839 | 2,878 | 149,700 |
| 2017/11/16 | 2,834 | 2,850 | 2,811 | 2,840 | 105,400 |
| 2017/11/15 | 2,885 | 2,910 | 2,833 | 2,842 | 121,100 |
| 2017/11/14 | 2,892 | 2,950 | 2,891 | 2,935 | 127,900 |
| 2017/11/13 | 2,881 | 2,965 | 2,877 | 2,938 | 171,400 |
| 2017/11/10 | 2,886 | 2,940 | 2,886 | 2,931 | 109,100 |
| 2017/11/09 | 2,926 | 2,987 | 2,912 | 2,959 | 235,000 |
| 2017/11/08 | 2,857 | 2,939 | 2,857 | 2,934 | 182,400 |
| 2017/11/07 | 2,842 | 2,912 | 2,833 | 2,907 | 245,900 |
| 2017/11/06 | 2,910 | 2,910 | 2,826 | 2,840 | 221,500 |
| 2017/11/02 | 2,890 | 2,933 | 2,816 | 2,919 | 360,900 |
| 2017/11/01 | 2,872 | 2,940 | 2,831 | 2,931 | 460,400 |
| 2017/10/31 | 3,125 | 3,200 | 2,871 | 2,907 | 496,400 |
| 2017/10/30 | 3,105 | 3,130 | 3,080 | 3,115 | 93,200 |
| 2017/10/27 | 3,145 | 3,170 | 3,120 | 3,130 | 85,300 |
| 2017/10/26 | 3,105 | 3,130 | 3,075 | 3,105 | 85,900 |
| 2017/10/25 | 3,170 | 3,200 | 3,125 | 3,140 | 72,900 |
| 2017/10/24 | 3,100 | 3,160 | 3,050 | 3,155 | 112,500 |
| 2017/10/23 | 3,130 | 3,165 | 3,110 | 3,135 | 108,600 |
| 2017/10/20 | 3,100 | 3,140 | 3,095 | 3,110 | 87,500 |
| 2017/10/19 | 3,065 | 3,105 | 3,055 | 3,090 | 72,400 |
| 2017/10/18 | 3,065 | 3,080 | 3,045 | 3,060 | 75,900 |
| 2017/10/17 | 3,115 | 3,125 | 3,070 | 3,095 | 56,000 |
| 2017/10/16 | 3,145 | 3,175 | 3,110 | 3,110 | 85,700 |
| 2017/10/13 | 3,055 | 3,160 | 3,010 | 3,150 | 231,600 |
| 2017/10/12 | 3,050 | 3,070 | 3,010 | 3,045 | 79,600 |
| 2017/10/11 | 3,015 | 3,050 | 3,010 | 3,015 | 119,700 |
| 2017/10/10 | 2,998 | 3,040 | 2,994 | 3,025 | 129,400 |
| 2017/10/06 | 3,015 | 3,065 | 3,005 | 3,050 | 152,700 |
| 2017/10/05 | 3,055 | 3,085 | 3,030 | 3,065 | 117,500 |
| 2017/10/04 | 3,085 | 3,085 | 3,040 | 3,065 | 84,000 |
| 2017/10/03 | 3,070 | 3,085 | 3,030 | 3,060 | 112,800 |
| 2017/10/02 | 3,010 | 3,045 | 2,977 | 3,030 | 115,200 |
| 2017/09/29 | 3,015 | 3,065 | 3,015 | 3,030 | 146,000 |
| 2017/09/28 | 3,030 | 3,090 | 3,030 | 3,060 | 95,800 |
| 2017/09/27 | 3,025 | 3,075 | 2,986 | 3,030 | 112,900 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 620 | 625 | 618 | 624 | 651,000 |
| 2017/09/25 | 609 | 627 | 608 | 617 | 777,000 |
| 2017/09/22 | 618 | 618 | 606 | 613 | 445,000 |
| 2017/09/21 | 610 | 615 | 607 | 610 | 509,000 |
| 2017/09/20 | 602 | 608 | 599 | 607 | 832,000 |
| 2017/09/19 | 600 | 608 | 591 | 602 | 950,000 |
| 2017/09/15 | 579 | 598 | 579 | 597 | 878,000 |
| 2017/09/14 | 582 | 587 | 576 | 578 | 727,000 |
| 2017/09/13 | 579 | 584 | 575 | 578 | 544,000 |
| 2017/09/12 | 590 | 590 | 573 | 575 | 863,000 |
| 2017/09/11 | 580 | 593 | 576 | 585 | 676,000 |
| 2017/09/08 | 571 | 578 | 568 | 571 | 622,000 |
| 2017/09/07 | 568 | 574 | 563 | 571 | 791,000 |
| 2017/09/06 | 557 | 566 | 546 | 565 | 807,000 |
| 2017/09/05 | 560 | 566 | 557 | 558 | 760,000 |
| 2017/09/04 | 565 | 568 | 558 | 560 | 645,000 |
| 2017/09/01 | 558 | 567 | 557 | 566 | 597,000 |
| 2017/08/31 | 565 | 565 | 551 | 553 | 550,000 |
| 2017/08/30 | 562 | 564 | 551 | 562 | 533,000 |
| 2017/08/29 | 545 | 558 | 538 | 557 | 1,005,000 |
| 2017/08/28 | 545 | 547 | 535 | 543 | 426,000 |
| 2017/08/25 | 538 | 546 | 536 | 545 | 582,000 |
| 2017/08/24 | 532 | 540 | 531 | 537 | 335,000 |
| 2017/08/23 | 535 | 542 | 535 | 538 | 484,000 |
| 2017/08/22 | 530 | 534 | 529 | 531 | 404,000 |
| 2017/08/21 | 539 | 539 | 531 | 533 | 293,000 |
| 2017/08/18 | 545 | 547 | 536 | 540 | 423,000 |
| 2017/08/17 | 545 | 548 | 539 | 546 | 374,000 |
| 2017/08/16 | 531 | 547 | 530 | 545 | 617,000 |
| 2017/08/15 | 531 | 535 | 527 | 531 | 361,000 |
| 2017/08/14 | 522 | 536 | 520 | 528 | 675,000 |
| 2017/08/10 | 530 | 537 | 524 | 525 | 376,000 |
| 2017/08/09 | 544 | 545 | 529 | 535 | 755,000 |
| 2017/08/08 | 538 | 542 | 534 | 537 | 322,000 |
| 2017/08/07 | 537 | 544 | 537 | 537 | 292,000 |
| 2017/08/04 | 535 | 539 | 533 | 534 | 418,000 |
| 2017/08/03 | 537 | 540 | 532 | 539 | 738,000 |
| 2017/08/02 | 549 | 549 | 542 | 544 | 796,000 |
| 2017/08/01 | 534 | 553 | 531 | 549 | 1,998,000 |
| 2017/07/31 | 505 | 532 | 501 | 522 | 2,226,000 |
| 2017/07/28 | 504 | 504 | 494 | 499 | 561,000 |
| 2017/07/27 | 495 | 508 | 495 | 504 | 1,139,000 |
| 2017/07/26 | 494 | 501 | 492 | 494 | 346,000 |
| 2017/07/25 | 495 | 500 | 492 | 497 | 462,000 |
| 2017/07/24 | 492 | 501 | 491 | 495 | 831,000 |
| 2017/07/21 | 493 | 497 | 489 | 494 | 814,000 |
| 2017/07/20 | 493 | 497 | 490 | 491 | 758,000 |
| 2017/07/19 | 491 | 493 | 486 | 491 | 849,000 |
| 2017/07/18 | 500 | 500 | 494 | 496 | 670,000 |
| 2017/07/14 | 500 | 507 | 500 | 501 | 782,000 |
| 2017/07/13 | 494 | 503 | 493 | 501 | 1,943,000 |
| 2017/07/12 | 480 | 489 | 479 | 489 | 1,225,000 |
| 2017/07/11 | 473 | 479 | 473 | 477 | 675,000 |
| 2017/07/10 | 477 | 479 | 474 | 475 | 775,000 |
| 2017/07/07 | 475 | 484 | 473 | 476 | 1,187,000 |
| 2017/07/06 | 479 | 479 | 469 | 475 | 1,518,000 |
| 2017/07/05 | 460 | 476 | 459 | 474 | 1,418,000 |
| 2017/07/04 | 463 | 466 | 455 | 457 | 835,000 |
| 2017/07/03 | 461 | 462 | 457 | 461 | 921,000 |
| 2017/06/30 | 457 | 458 | 454 | 457 | 922,000 |
| 2017/06/29 | 460 | 462 | 456 | 460 | 818,000 |
| 2017/06/28 | 462 | 465 | 457 | 457 | 693,000 |
| 2017/06/27 | 458 | 467 | 456 | 464 | 654,000 |
| 2017/06/26 | 454 | 457 | 453 | 455 | 332,000 |
| 2017/06/23 | 454 | 456 | 452 | 454 | 372,000 |
| 2017/06/22 | 455 | 456 | 450 | 451 | 669,000 |
| 2017/06/21 | 462 | 462 | 454 | 454 | 513,000 |
| 2017/06/20 | 460 | 463 | 460 | 462 | 516,000 |
| 2017/06/19 | 458 | 459 | 455 | 457 | 341,000 |
| 2017/06/16 | 455 | 458 | 453 | 457 | 683,000 |
| 2017/06/15 | 462 | 462 | 452 | 452 | 754,000 |
| 2017/06/14 | 471 | 472 | 464 | 464 | 414,000 |
| 2017/06/13 | 466 | 472 | 464 | 470 | 516,000 |
| 2017/06/12 | 464 | 467 | 462 | 466 | 574,000 |
| 2017/06/09 | 467 | 473 | 465 | 467 | 607,000 |
| 2017/06/08 | 472 | 472 | 467 | 468 | 438,000 |
| 2017/06/07 | 467 | 472 | 465 | 470 | 658,000 |
| 2017/06/06 | 474 | 477 | 465 | 467 | 1,245,000 |
| 2017/06/05 | 467 | 467 | 459 | 461 | 668,000 |
| 2017/06/02 | 468 | 470 | 464 | 467 | 763,000 |
| 2017/06/01 | 451 | 465 | 451 | 465 | 1,138,000 |
| 2017/05/31 | 452 | 454 | 445 | 447 | 1,214,000 |
| 2017/05/30 | 457 | 460 | 451 | 458 | 635,000 |
| 2017/05/29 | 460 | 461 | 454 | 457 | 461,000 |
| 2017/05/26 | 466 | 468 | 460 | 461 | 550,000 |
| 2017/05/25 | 469 | 472 | 467 | 467 | 376,000 |
| 2017/05/24 | 475 | 476 | 468 | 471 | 443,000 |
| 2017/05/23 | 473 | 474 | 466 | 471 | 586,000 |
| 2017/05/22 | 472 | 472 | 465 | 471 | 471,000 |
| 2017/05/19 | 472 | 474 | 464 | 467 | 792,000 |
| 2017/05/18 | 475 | 475 | 469 | 469 | 486,000 |
| 2017/05/17 | 491 | 491 | 481 | 483 | 949,000 |
| 2017/05/16 | 505 | 506 | 492 | 494 | 673,000 |
| 2017/05/15 | 509 | 513 | 505 | 505 | 607,000 |
| 2017/05/12 | 541 | 545 | 510 | 511 | 1,284,000 |
| 2017/05/11 | 527 | 545 | 526 | 545 | 1,546,000 |
| 2017/05/10 | 520 | 526 | 516 | 519 | 672,000 |
| 2017/05/09 | 523 | 524 | 515 | 517 | 604,000 |
| 2017/05/08 | 515 | 523 | 512 | 523 | 722,000 |
| 2017/05/02 | 495 | 510 | 495 | 507 | 808,000 |
| 2017/05/01 | 490 | 496 | 489 | 496 | 495,000 |
| 2017/04/28 | 495 | 499 | 486 | 490 | 927,000 |
| 2017/04/27 | 491 | 497 | 489 | 495 | 303,000 |
| 2017/04/26 | 485 | 494 | 485 | 493 | 508,000 |
| 2017/04/25 | 476 | 484 | 475 | 482 | 534,000 |
| 2017/04/24 | 474 | 478 | 473 | 476 | 390,000 |
| 2017/04/21 | 464 | 470 | 464 | 470 | 412,000 |
| 2017/04/20 | 461 | 467 | 458 | 464 | 381,000 |
| 2017/04/19 | 459 | 465 | 458 | 463 | 391,000 |
| 2017/04/18 | 458 | 464 | 458 | 462 | 429,000 |
| 2017/04/17 | 451 | 455 | 450 | 453 | 449,000 |
| 2017/04/14 | 455 | 458 | 451 | 454 | 441,000 |
| 2017/04/13 | 453 | 461 | 450 | 460 | 664,000 |
| 2017/04/12 | 459 | 461 | 452 | 452 | 623,000 |
| 2017/04/11 | 465 | 471 | 462 | 469 | 676,000 |
| 2017/04/10 | 467 | 472 | 465 | 468 | 679,000 |
| 2017/04/07 | 465 | 470 | 463 | 467 | 521,000 |
| 2017/04/06 | 475 | 475 | 459 | 461 | 523,000 |
| 2017/04/05 | 473 | 477 | 469 | 475 | 717,000 |
| 2017/04/04 | 482 | 482 | 470 | 473 | 487,000 |
| 2017/04/03 | 485 | 487 | 483 | 483 | 377,000 |
| 2017/03/31 | 497 | 497 | 484 | 484 | 659,000 |
| 2017/03/30 | 497 | 498 | 490 | 491 | 388,000 |
| 2017/03/29 | 496 | 499 | 493 | 499 | 388,000 |
| 2017/03/28 | 492 | 497 | 489 | 496 | 492,000 |
| 2017/03/27 | 487 | 489 | 484 | 487 | 337,000 |
| 2017/03/24 | 492 | 495 | 490 | 493 | 366,000 |
| 2017/03/23 | 487 | 492 | 485 | 492 | 512,000 |
| 2017/03/22 | 495 | 495 | 490 | 490 | 475,000 |
| 2017/03/21 | 501 | 506 | 499 | 499 | 255,000 |
| 2017/03/17 | 507 | 508 | 502 | 504 | 586,000 |
| 2017/03/16 | 505 | 509 | 500 | 507 | 430,000 |
| 2017/03/15 | 526 | 526 | 504 | 505 | 739,000 |
| 2017/03/14 | 511 | 528 | 508 | 527 | 888,000 |
| 2017/03/13 | 511 | 514 | 505 | 509 | 663,000 |
| 2017/03/10 | 510 | 512 | 503 | 511 | 593,000 |
| 2017/03/09 | 492 | 503 | 491 | 500 | 350,000 |
| 2017/03/08 | 495 | 496 | 492 | 495 | 274,000 |
| 2017/03/07 | 495 | 499 | 495 | 496 | 213,000 |
| 2017/03/06 | 494 | 502 | 493 | 500 | 361,000 |
| 2017/03/03 | 503 | 504 | 494 | 496 | 306,000 |
| 2017/03/02 | 506 | 507 | 502 | 505 | 315,000 |
| 2017/03/01 | 497 | 501 | 491 | 499 | 430,000 |
| 2017/02/28 | 490 | 500 | 489 | 490 | 517,000 |
| 2017/02/27 | 500 | 500 | 488 | 490 | 507,000 |
| 2017/02/24 | 512 | 512 | 502 | 504 | 239,000 |
| 2017/02/23 | 512 | 512 | 506 | 509 | 248,000 |
| 2017/02/22 | 507 | 515 | 507 | 513 | 412,000 |
| 2017/02/21 | 511 | 511 | 504 | 505 | 142,000 |
| 2017/02/20 | 507 | 513 | 501 | 511 | 412,000 |
| 2017/02/17 | 508 | 510 | 502 | 505 | 179,000 |
| 2017/02/16 | 508 | 515 | 504 | 513 | 539,000 |
| 2017/02/15 | 510 | 518 | 503 | 504 | 778,000 |
| 2017/02/14 | 496 | 505 | 496 | 501 | 455,000 |
| 2017/02/13 | 492 | 496 | 491 | 492 | 297,000 |
| 2017/02/10 | 486 | 487 | 483 | 486 | 450,000 |
| 2017/02/09 | 485 | 486 | 480 | 480 | 365,000 |
| 2017/02/08 | 485 | 487 | 481 | 487 | 230,000 |
| 2017/02/07 | 479 | 485 | 476 | 483 | 328,000 |
| 2017/02/06 | 490 | 491 | 480 | 484 | 570,000 |
| 2017/02/03 | 484 | 492 | 484 | 488 | 799,000 |
| 2017/02/02 | 494 | 497 | 487 | 491 | 1,045,000 |
| 2017/02/01 | 480 | 497 | 480 | 494 | 1,413,000 |
| 2017/01/31 | 486 | 517 | 482 | 516 | 1,115,000 |
| 2017/01/30 | 494 | 495 | 489 | 492 | 340,000 |
| 2017/01/27 | 499 | 499 | 492 | 496 | 428,000 |
| 2017/01/26 | 497 | 503 | 496 | 499 | 468,000 |
| 2017/01/25 | 481 | 492 | 480 | 490 | 666,000 |
| 2017/01/24 | 474 | 479 | 471 | 473 | 578,000 |
| 2017/01/23 | 481 | 483 | 474 | 476 | 492,000 |
| 2017/01/20 | 473 | 482 | 473 | 481 | 1,093,000 |
| 2017/01/19 | 473 | 473 | 465 | 469 | 319,000 |
| 2017/01/18 | 460 | 466 | 453 | 465 | 624,000 |
| 2017/01/17 | 466 | 466 | 456 | 461 | 740,000 |
| 2017/01/16 | 472 | 475 | 465 | 466 | 358,000 |
| 2017/01/13 | 470 | 473 | 468 | 471 | 453,000 |
| 2017/01/12 | 476 | 477 | 470 | 475 | 723,000 |
| 2017/01/11 | 480 | 485 | 477 | 479 | 368,000 |
| 2017/01/10 | 486 | 486 | 477 | 480 | 559,000 |
| 2017/01/06 | 484 | 484 | 475 | 480 | 599,000 |
| 2017/01/05 | 490 | 493 | 482 | 492 | 784,000 |
| 2017/01/04 | 467 | 488 | 467 | 486 | 945,000 |