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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,599 | 2,649 | 2,582 | 2,634 | 76,900 |
| 2018/12/27 | 2,502 | 2,606 | 2,494 | 2,604 | 134,500 |
| 2018/12/26 | 2,390 | 2,495 | 2,361 | 2,403 | 83,600 |
| 2018/12/25 | 2,401 | 2,411 | 2,331 | 2,348 | 91,400 |
| 2018/12/21 | 2,580 | 2,583 | 2,438 | 2,485 | 131,800 |
| 2018/12/20 | 2,710 | 2,761 | 2,581 | 2,583 | 98,200 |
| 2018/12/19 | 2,711 | 2,754 | 2,672 | 2,710 | 79,000 |
| 2018/12/18 | 2,718 | 2,801 | 2,694 | 2,736 | 142,300 |
| 2018/12/17 | 2,690 | 2,778 | 2,666 | 2,718 | 126,400 |
| 2018/12/14 | 2,731 | 2,736 | 2,674 | 2,689 | 95,600 |
| 2018/12/13 | 2,780 | 2,821 | 2,741 | 2,765 | 137,300 |
| 2018/12/12 | 2,716 | 2,802 | 2,702 | 2,773 | 121,800 |
| 2018/12/11 | 2,795 | 2,795 | 2,643 | 2,658 | 166,600 |
| 2018/12/10 | 2,850 | 2,850 | 2,778 | 2,807 | 72,500 |
| 2018/12/07 | 2,910 | 2,962 | 2,891 | 2,943 | 73,900 |
| 2018/12/06 | 3,005 | 3,005 | 2,896 | 2,920 | 107,700 |
| 2018/12/05 | 3,000 | 3,040 | 2,983 | 3,005 | 93,600 |
| 2018/12/04 | 3,195 | 3,210 | 3,055 | 3,060 | 105,500 |
| 2018/12/03 | 3,145 | 3,215 | 3,140 | 3,195 | 137,500 |
| 2018/11/30 | 3,070 | 3,120 | 3,050 | 3,095 | 109,800 |
| 2018/11/29 | 3,070 | 3,090 | 3,050 | 3,070 | 84,300 |
| 2018/11/28 | 2,944 | 3,065 | 2,943 | 3,030 | 111,400 |
| 2018/11/27 | 2,927 | 2,969 | 2,899 | 2,945 | 106,600 |
| 2018/11/26 | 2,906 | 2,928 | 2,872 | 2,917 | 115,000 |
| 2018/11/22 | 2,938 | 2,946 | 2,887 | 2,925 | 85,000 |
| 2018/11/21 | 2,965 | 2,974 | 2,881 | 2,938 | 144,300 |
| 2018/11/20 | 3,080 | 3,080 | 3,015 | 3,035 | 77,800 |
| 2018/11/19 | 3,065 | 3,130 | 3,030 | 3,080 | 291,400 |
| 2018/11/16 | 3,225 | 3,240 | 3,125 | 3,135 | 79,500 |
| 2018/11/15 | 3,270 | 3,295 | 3,175 | 3,230 | 138,900 |
| 2018/11/14 | 3,220 | 3,325 | 3,220 | 3,265 | 150,500 |
| 2018/11/13 | 3,450 | 3,450 | 3,240 | 3,240 | 220,900 |
| 2018/11/12 | 3,415 | 3,470 | 3,330 | 3,410 | 136,500 |
| 2018/11/09 | 3,435 | 3,455 | 3,385 | 3,415 | 155,900 |
| 2018/11/08 | 3,360 | 3,400 | 3,350 | 3,365 | 73,400 |
| 2018/11/07 | 3,340 | 3,375 | 3,275 | 3,290 | 81,800 |
| 2018/11/06 | 3,360 | 3,390 | 3,325 | 3,340 | 76,500 |
| 2018/11/05 | 3,325 | 3,375 | 3,285 | 3,345 | 94,600 |
| 2018/11/02 | 3,235 | 3,340 | 3,215 | 3,340 | 102,700 |
| 2018/11/01 | 3,225 | 3,270 | 3,190 | 3,215 | 94,800 |
| 2018/10/31 | 3,260 | 3,295 | 3,225 | 3,295 | 98,500 |
| 2018/10/30 | 3,090 | 3,235 | 3,090 | 3,190 | 135,600 |
| 2018/10/29 | 3,190 | 3,230 | 3,105 | 3,120 | 128,600 |
| 2018/10/26 | 3,215 | 3,265 | 3,115 | 3,140 | 169,100 |
| 2018/10/25 | 3,280 | 3,320 | 3,195 | 3,205 | 163,300 |
| 2018/10/24 | 3,465 | 3,475 | 3,355 | 3,420 | 138,600 |
| 2018/10/23 | 3,460 | 3,485 | 3,410 | 3,425 | 173,900 |
| 2018/10/22 | 3,405 | 3,515 | 3,370 | 3,505 | 223,200 |
| 2018/10/19 | 3,500 | 3,540 | 3,455 | 3,525 | 210,400 |
| 2018/10/18 | 3,710 | 3,745 | 3,600 | 3,615 | 96,300 |
| 2018/10/17 | 3,680 | 3,720 | 3,620 | 3,680 | 127,400 |
| 2018/10/16 | 3,655 | 3,660 | 3,580 | 3,610 | 88,600 |
| 2018/10/15 | 3,700 | 3,730 | 3,650 | 3,685 | 123,600 |
| 2018/10/12 | 3,710 | 3,765 | 3,680 | 3,740 | 100,600 |
| 2018/10/11 | 3,705 | 3,800 | 3,665 | 3,710 | 129,600 |
| 2018/10/10 | 3,995 | 4,050 | 3,835 | 3,895 | 171,500 |
| 2018/10/09 | 4,070 | 4,085 | 3,950 | 3,975 | 194,500 |
| 2018/10/05 | 4,275 | 4,275 | 4,165 | 4,180 | 99,600 |
| 2018/10/04 | 4,415 | 4,435 | 4,285 | 4,320 | 69,800 |
| 2018/10/03 | 4,415 | 4,445 | 4,345 | 4,345 | 59,600 |
| 2018/10/02 | 4,475 | 4,565 | 4,445 | 4,455 | 108,500 |
| 2018/10/01 | 4,310 | 4,440 | 4,310 | 4,410 | 69,300 |
| 2018/09/28 | 4,445 | 4,485 | 4,410 | 4,475 | 85,700 |
| 2018/09/27 | 4,465 | 4,465 | 4,360 | 4,375 | 58,800 |
| 2018/09/26 | 4,450 | 4,490 | 4,395 | 4,480 | 63,100 |
| 2018/09/25 | 4,315 | 4,485 | 4,315 | 4,485 | 174,200 |
| 2018/09/21 | 4,345 | 4,345 | 4,235 | 4,245 | 123,600 |
| 2018/09/20 | 4,355 | 4,365 | 4,275 | 4,335 | 111,400 |
| 2018/09/19 | 4,315 | 4,345 | 4,265 | 4,285 | 74,600 |
| 2018/09/18 | 4,240 | 4,265 | 4,175 | 4,265 | 83,500 |
| 2018/09/14 | 4,120 | 4,190 | 4,115 | 4,170 | 118,500 |
| 2018/09/13 | 3,980 | 4,070 | 3,980 | 4,015 | 89,900 |
| 2018/09/12 | 4,105 | 4,105 | 3,980 | 4,010 | 86,300 |
| 2018/09/11 | 4,155 | 4,215 | 4,100 | 4,115 | 64,700 |
| 2018/09/10 | 4,080 | 4,195 | 4,070 | 4,125 | 64,800 |
| 2018/09/07 | 4,040 | 4,110 | 3,995 | 4,095 | 95,000 |
| 2018/09/06 | 4,140 | 4,175 | 4,075 | 4,110 | 129,200 |
| 2018/09/05 | 4,100 | 4,145 | 4,025 | 4,030 | 71,500 |
| 2018/09/04 | 4,100 | 4,135 | 4,040 | 4,060 | 62,400 |
| 2018/09/03 | 4,085 | 4,100 | 3,970 | 4,020 | 103,500 |
| 2018/08/31 | 4,165 | 4,190 | 4,045 | 4,075 | 243,800 |
| 2018/08/30 | 4,290 | 4,345 | 4,270 | 4,305 | 86,800 |
| 2018/08/29 | 4,240 | 4,325 | 4,225 | 4,305 | 58,100 |
| 2018/08/28 | 4,435 | 4,500 | 4,260 | 4,285 | 131,100 |
| 2018/08/27 | 4,335 | 4,425 | 4,255 | 4,365 | 129,100 |
| 2018/08/24 | 4,225 | 4,340 | 4,155 | 4,195 | 102,600 |
| 2018/08/23 | 4,190 | 4,240 | 4,065 | 4,155 | 91,500 |
| 2018/08/22 | 4,010 | 4,200 | 3,975 | 4,150 | 126,600 |
| 2018/08/21 | 3,955 | 4,015 | 3,945 | 3,985 | 70,300 |
| 2018/08/20 | 4,085 | 4,095 | 3,975 | 3,985 | 90,400 |
| 2018/08/17 | 4,000 | 4,085 | 3,865 | 4,075 | 174,300 |
| 2018/08/16 | 4,170 | 4,170 | 4,000 | 4,015 | 220,400 |
| 2018/08/15 | 4,370 | 4,400 | 4,180 | 4,210 | 195,300 |
| 2018/08/14 | 4,420 | 4,450 | 4,360 | 4,415 | 118,000 |
| 2018/08/13 | 4,360 | 4,410 | 4,335 | 4,365 | 120,000 |
| 2018/08/10 | 4,415 | 4,480 | 4,335 | 4,435 | 153,000 |
| 2018/08/09 | 4,395 | 4,415 | 4,280 | 4,365 | 232,800 |
| 2018/08/08 | 4,675 | 4,730 | 4,405 | 4,460 | 502,400 |
| 2018/08/07 | 4,220 | 4,830 | 4,105 | 4,735 | 928,600 |
| 2018/08/06 | 3,635 | 4,150 | 3,575 | 4,150 | 325,000 |
| 2018/08/03 | 3,680 | 3,680 | 3,595 | 3,635 | 81,300 |
| 2018/08/02 | 3,780 | 3,785 | 3,675 | 3,680 | 64,900 |
| 2018/08/01 | 3,740 | 3,795 | 3,700 | 3,780 | 59,100 |
| 2018/07/31 | 3,775 | 3,820 | 3,700 | 3,725 | 121,200 |
| 2018/07/30 | 3,845 | 3,880 | 3,775 | 3,790 | 68,700 |
| 2018/07/27 | 3,850 | 3,870 | 3,810 | 3,830 | 82,800 |
| 2018/07/26 | 3,785 | 3,835 | 3,780 | 3,800 | 70,100 |
| 2018/07/25 | 3,655 | 3,770 | 3,655 | 3,715 | 96,400 |
| 2018/07/24 | 3,650 | 3,690 | 3,620 | 3,630 | 45,100 |
| 2018/07/23 | 3,575 | 3,620 | 3,570 | 3,580 | 67,100 |
| 2018/07/20 | 3,675 | 3,685 | 3,570 | 3,600 | 81,600 |
| 2018/07/19 | 3,565 | 3,670 | 3,555 | 3,635 | 95,300 |
| 2018/07/18 | 3,530 | 3,560 | 3,520 | 3,535 | 34,900 |
| 2018/07/17 | 3,455 | 3,515 | 3,400 | 3,490 | 73,700 |
| 2018/07/13 | 3,505 | 3,530 | 3,460 | 3,475 | 62,200 |
| 2018/07/12 | 3,535 | 3,545 | 3,470 | 3,510 | 59,800 |
| 2018/07/11 | 3,475 | 3,485 | 3,440 | 3,455 | 73,000 |
| 2018/07/10 | 3,565 | 3,585 | 3,520 | 3,520 | 54,500 |
| 2018/07/09 | 3,500 | 3,565 | 3,470 | 3,550 | 49,100 |
| 2018/07/06 | 3,480 | 3,505 | 3,470 | 3,500 | 52,500 |
| 2018/07/05 | 3,515 | 3,535 | 3,445 | 3,450 | 48,800 |
| 2018/07/04 | 3,575 | 3,630 | 3,520 | 3,525 | 70,900 |
| 2018/07/03 | 3,585 | 3,625 | 3,545 | 3,595 | 66,500 |
| 2018/07/02 | 3,685 | 3,710 | 3,555 | 3,565 | 93,300 |
| 2018/06/29 | 3,645 | 3,655 | 3,550 | 3,645 | 65,300 |
| 2018/06/28 | 3,600 | 3,660 | 3,600 | 3,635 | 84,500 |
| 2018/06/27 | 3,585 | 3,625 | 3,535 | 3,600 | 80,000 |
| 2018/06/26 | 3,560 | 3,595 | 3,525 | 3,570 | 108,600 |
| 2018/06/25 | 3,620 | 3,625 | 3,530 | 3,555 | 66,300 |
| 2018/06/22 | 3,575 | 3,605 | 3,520 | 3,600 | 103,400 |
| 2018/06/21 | 3,555 | 3,630 | 3,520 | 3,560 | 69,700 |
| 2018/06/20 | 3,625 | 3,625 | 3,495 | 3,600 | 101,100 |
| 2018/06/19 | 3,580 | 3,655 | 3,550 | 3,580 | 128,500 |
| 2018/06/18 | 3,665 | 3,665 | 3,540 | 3,565 | 57,800 |
| 2018/06/15 | 3,700 | 3,705 | 3,635 | 3,635 | 98,100 |
| 2018/06/14 | 3,690 | 3,690 | 3,655 | 3,670 | 65,900 |
| 2018/06/13 | 3,700 | 3,725 | 3,685 | 3,695 | 53,900 |
| 2018/06/12 | 3,705 | 3,745 | 3,675 | 3,705 | 82,000 |
| 2018/06/11 | 3,690 | 3,735 | 3,680 | 3,705 | 73,600 |
| 2018/06/08 | 3,660 | 3,700 | 3,635 | 3,690 | 108,500 |
| 2018/06/07 | 3,615 | 3,670 | 3,605 | 3,660 | 104,900 |
| 2018/06/06 | 3,550 | 3,605 | 3,545 | 3,565 | 140,900 |
| 2018/06/05 | 3,545 | 3,560 | 3,475 | 3,555 | 186,800 |
| 2018/06/04 | 3,600 | 3,680 | 3,510 | 3,545 | 267,900 |
| 2018/06/01 | 3,305 | 3,390 | 3,260 | 3,350 | 141,100 |
| 2018/05/31 | 3,360 | 3,395 | 3,270 | 3,295 | 173,500 |
| 2018/05/30 | 3,365 | 3,385 | 3,305 | 3,320 | 139,300 |
| 2018/05/29 | 3,450 | 3,455 | 3,375 | 3,395 | 133,700 |
| 2018/05/28 | 3,485 | 3,500 | 3,425 | 3,430 | 92,000 |
| 2018/05/25 | 3,540 | 3,545 | 3,475 | 3,485 | 125,200 |
| 2018/05/24 | 3,530 | 3,550 | 3,490 | 3,520 | 88,300 |
| 2018/05/23 | 3,560 | 3,595 | 3,540 | 3,565 | 104,600 |
| 2018/05/22 | 3,570 | 3,630 | 3,545 | 3,580 | 75,600 |
| 2018/05/21 | 3,580 | 3,625 | 3,505 | 3,600 | 161,100 |
| 2018/05/18 | 3,480 | 3,615 | 3,480 | 3,555 | 249,700 |
| 2018/05/17 | 3,245 | 3,450 | 3,245 | 3,430 | 312,400 |
| 2018/05/16 | 3,180 | 3,185 | 3,095 | 3,145 | 106,100 |
| 2018/05/15 | 3,145 | 3,235 | 3,090 | 3,190 | 157,500 |
| 2018/05/14 | 2,890 | 3,225 | 2,824 | 3,215 | 282,700 |
| 2018/05/11 | 2,870 | 2,917 | 2,869 | 2,917 | 56,600 |
| 2018/05/10 | 2,841 | 2,857 | 2,821 | 2,848 | 49,600 |
| 2018/05/09 | 2,851 | 2,853 | 2,807 | 2,819 | 54,600 |
| 2018/05/08 | 2,797 | 2,863 | 2,794 | 2,853 | 58,600 |
| 2018/05/07 | 2,805 | 2,805 | 2,750 | 2,789 | 28,700 |
| 2018/05/02 | 2,836 | 2,836 | 2,789 | 2,795 | 28,600 |
| 2018/05/01 | 2,790 | 2,808 | 2,760 | 2,804 | 54,400 |
| 2018/04/27 | 2,836 | 2,845 | 2,767 | 2,792 | 73,300 |
| 2018/04/26 | 2,839 | 2,858 | 2,808 | 2,822 | 76,300 |
| 2018/04/25 | 2,836 | 2,837 | 2,760 | 2,831 | 88,600 |
| 2018/04/24 | 2,823 | 2,861 | 2,791 | 2,854 | 141,500 |
| 2018/04/23 | 2,824 | 2,872 | 2,824 | 2,845 | 71,100 |
| 2018/04/20 | 2,819 | 2,827 | 2,796 | 2,813 | 86,100 |
| 2018/04/19 | 2,831 | 2,844 | 2,790 | 2,812 | 97,000 |
| 2018/04/18 | 2,845 | 2,845 | 2,814 | 2,830 | 62,300 |
| 2018/04/17 | 2,798 | 2,833 | 2,787 | 2,812 | 45,200 |
| 2018/04/16 | 2,846 | 2,859 | 2,811 | 2,838 | 42,200 |
| 2018/04/13 | 2,803 | 2,873 | 2,803 | 2,851 | 69,000 |
| 2018/04/12 | 2,804 | 2,818 | 2,767 | 2,783 | 52,300 |
| 2018/04/11 | 2,799 | 2,799 | 2,736 | 2,784 | 144,600 |
| 2018/04/10 | 2,664 | 2,787 | 2,638 | 2,779 | 234,200 |
| 2018/04/09 | 2,803 | 2,811 | 2,735 | 2,747 | 115,600 |
| 2018/04/06 | 2,833 | 2,864 | 2,831 | 2,837 | 115,500 |
| 2018/04/05 | 2,858 | 2,890 | 2,844 | 2,883 | 107,700 |
| 2018/04/04 | 2,815 | 2,860 | 2,815 | 2,852 | 74,200 |
| 2018/04/03 | 2,795 | 2,834 | 2,790 | 2,825 | 94,700 |
| 2018/04/02 | 2,823 | 2,856 | 2,817 | 2,837 | 33,700 |
| 2018/03/30 | 2,793 | 2,814 | 2,791 | 2,803 | 77,300 |
| 2018/03/29 | 2,800 | 2,804 | 2,764 | 2,793 | 62,100 |
| 2018/03/28 | 2,726 | 2,770 | 2,692 | 2,766 | 75,000 |
| 2018/03/27 | 2,681 | 2,743 | 2,672 | 2,742 | 96,000 |
| 2018/03/26 | 2,632 | 2,669 | 2,589 | 2,668 | 99,000 |
| 2018/03/23 | 2,681 | 2,683 | 2,616 | 2,632 | 79,900 |
| 2018/03/22 | 2,769 | 2,769 | 2,741 | 2,755 | 43,100 |
| 2018/03/20 | 2,750 | 2,783 | 2,727 | 2,774 | 85,900 |
| 2018/03/19 | 2,799 | 2,817 | 2,753 | 2,763 | 64,000 |
| 2018/03/16 | 2,887 | 2,887 | 2,814 | 2,818 | 136,600 |
| 2018/03/15 | 2,881 | 2,882 | 2,824 | 2,880 | 33,600 |
| 2018/03/14 | 2,879 | 2,901 | 2,865 | 2,887 | 37,800 |
| 2018/03/13 | 2,906 | 2,909 | 2,862 | 2,906 | 48,200 |
| 2018/03/12 | 2,860 | 2,922 | 2,832 | 2,916 | 59,700 |
| 2018/03/09 | 2,806 | 2,856 | 2,790 | 2,808 | 97,800 |
| 2018/03/08 | 2,833 | 2,833 | 2,744 | 2,761 | 75,100 |
| 2018/03/07 | 2,795 | 2,809 | 2,790 | 2,799 | 106,200 |
| 2018/03/06 | 2,796 | 2,826 | 2,791 | 2,800 | 90,500 |
| 2018/03/05 | 2,807 | 2,831 | 2,769 | 2,788 | 153,900 |
| 2018/03/02 | 2,820 | 2,845 | 2,778 | 2,831 | 171,600 |
| 2018/03/01 | 2,934 | 2,946 | 2,871 | 2,892 | 202,500 |
| 2018/02/28 | 2,955 | 2,955 | 2,898 | 2,934 | 212,200 |
| 2018/02/27 | 2,989 | 3,015 | 2,972 | 2,998 | 146,700 |
| 2018/02/26 | 2,949 | 2,965 | 2,935 | 2,960 | 52,100 |
| 2018/02/23 | 2,890 | 2,939 | 2,890 | 2,928 | 66,300 |
| 2018/02/22 | 2,828 | 2,889 | 2,820 | 2,883 | 94,200 |
| 2018/02/21 | 2,868 | 2,915 | 2,860 | 2,878 | 63,600 |
| 2018/02/20 | 2,823 | 2,856 | 2,807 | 2,850 | 61,400 |
| 2018/02/19 | 2,848 | 2,872 | 2,816 | 2,851 | 73,700 |
| 2018/02/16 | 2,859 | 2,859 | 2,789 | 2,789 | 84,700 |
| 2018/02/15 | 2,745 | 2,862 | 2,743 | 2,820 | 162,000 |
| 2018/02/14 | 2,864 | 2,867 | 2,714 | 2,740 | 157,900 |
| 2018/02/13 | 2,936 | 2,975 | 2,853 | 2,891 | 220,600 |
| 2018/02/09 | 2,921 | 2,979 | 2,898 | 2,979 | 260,800 |
| 2018/02/08 | 3,015 | 3,090 | 2,926 | 2,971 | 269,500 |
| 2018/02/07 | 3,120 | 3,120 | 2,907 | 2,917 | 482,900 |
| 2018/02/06 | 3,000 | 3,015 | 2,802 | 2,848 | 217,900 |
| 2018/02/05 | 3,170 | 3,185 | 2,905 | 3,040 | 366,000 |
| 2018/02/02 | 3,210 | 3,245 | 3,150 | 3,235 | 141,200 |
| 2018/02/01 | 3,225 | 3,265 | 3,215 | 3,265 | 102,800 |
| 2018/01/31 | 3,325 | 3,330 | 3,245 | 3,245 | 106,000 |
| 2018/01/30 | 3,340 | 3,365 | 3,275 | 3,310 | 106,100 |
| 2018/01/29 | 3,320 | 3,330 | 3,270 | 3,305 | 95,500 |
| 2018/01/26 | 3,300 | 3,315 | 3,245 | 3,265 | 84,300 |
| 2018/01/25 | 3,270 | 3,325 | 3,225 | 3,255 | 99,800 |
| 2018/01/24 | 3,370 | 3,370 | 3,270 | 3,300 | 137,400 |
| 2018/01/23 | 3,300 | 3,385 | 3,300 | 3,385 | 123,800 |
| 2018/01/22 | 3,260 | 3,290 | 3,245 | 3,280 | 63,900 |
| 2018/01/19 | 3,205 | 3,255 | 3,185 | 3,250 | 82,800 |
| 2018/01/18 | 3,210 | 3,220 | 3,160 | 3,205 | 131,900 |
| 2018/01/17 | 3,195 | 3,210 | 3,175 | 3,185 | 53,500 |
| 2018/01/16 | 3,200 | 3,220 | 3,185 | 3,210 | 59,300 |
| 2018/01/15 | 3,240 | 3,245 | 3,175 | 3,180 | 30,800 |
| 2018/01/12 | 3,205 | 3,240 | 3,180 | 3,195 | 68,200 |
| 2018/01/11 | 3,175 | 3,225 | 3,175 | 3,220 | 71,300 |
| 2018/01/10 | 3,250 | 3,270 | 3,195 | 3,205 | 108,600 |
| 2018/01/09 | 3,300 | 3,305 | 3,250 | 3,295 | 84,500 |
| 2018/01/05 | 3,195 | 3,295 | 3,195 | 3,285 | 71,300 |
| 2018/01/04 | 3,195 | 3,220 | 3,130 | 3,195 | 107,000 |