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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,079 | 1,101 | 1,077 | 1,096 | 48,900 |
| 2021/12/29 | 1,064 | 1,089 | 1,064 | 1,089 | 55,900 |
| 2021/12/28 | 1,065 | 1,077 | 1,060 | 1,074 | 80,500 |
| 2021/12/27 | 1,065 | 1,065 | 1,049 | 1,053 | 68,600 |
| 2021/12/24 | 1,075 | 1,086 | 1,067 | 1,070 | 54,700 |
| 2021/12/23 | 1,065 | 1,076 | 1,065 | 1,070 | 44,700 |
| 2021/12/22 | 1,080 | 1,080 | 1,053 | 1,053 | 66,600 |
| 2021/12/21 | 1,068 | 1,089 | 1,068 | 1,075 | 78,900 |
| 2021/12/20 | 1,115 | 1,115 | 1,064 | 1,064 | 104,400 |
| 2021/12/17 | 1,116 | 1,132 | 1,108 | 1,129 | 127,700 |
| 2021/12/16 | 1,116 | 1,118 | 1,101 | 1,107 | 79,300 |
| 2021/12/15 | 1,093 | 1,110 | 1,086 | 1,105 | 49,300 |
| 2021/12/14 | 1,119 | 1,121 | 1,091 | 1,099 | 59,800 |
| 2021/12/13 | 1,144 | 1,144 | 1,109 | 1,114 | 57,200 |
| 2021/12/10 | 1,144 | 1,146 | 1,121 | 1,128 | 66,800 |
| 2021/12/09 | 1,126 | 1,145 | 1,119 | 1,136 | 106,000 |
| 2021/12/08 | 1,106 | 1,126 | 1,102 | 1,126 | 143,000 |
| 2021/12/07 | 1,068 | 1,093 | 1,061 | 1,092 | 217,300 |
| 2021/12/06 | 1,060 | 1,066 | 1,041 | 1,053 | 104,300 |
| 2021/12/03 | 1,046 | 1,052 | 1,028 | 1,051 | 140,900 |
| 2021/12/02 | 1,019 | 1,053 | 1,015 | 1,041 | 188,700 |
| 2021/12/01 | 1,003 | 1,024 | 982 | 1,022 | 139,800 |
| 2021/11/30 | 1,000 | 1,020 | 987 | 1,007 | 1,018,400 |
| 2021/11/29 | 1,006 | 1,018 | 994 | 1,000 | 220,900 |
| 2021/11/26 | 1,059 | 1,062 | 1,022 | 1,027 | 238,500 |
| 2021/11/25 | 1,079 | 1,079 | 1,066 | 1,075 | 104,100 |
| 2021/11/24 | 1,080 | 1,096 | 1,074 | 1,079 | 115,700 |
| 2021/11/22 | 1,070 | 1,080 | 1,053 | 1,080 | 78,500 |
| 2021/11/19 | 1,087 | 1,089 | 1,069 | 1,083 | 96,500 |
| 2021/11/18 | 1,089 | 1,093 | 1,072 | 1,087 | 153,400 |
| 2021/11/17 | 1,111 | 1,117 | 1,086 | 1,105 | 200,800 |
| 2021/11/16 | 1,120 | 1,132 | 1,115 | 1,116 | 101,800 |
| 2021/11/15 | 1,145 | 1,149 | 1,113 | 1,120 | 166,800 |
| 2021/11/12 | 1,138 | 1,164 | 1,137 | 1,142 | 172,900 |
| 2021/11/11 | 1,118 | 1,145 | 1,116 | 1,134 | 66,400 |
| 2021/11/10 | 1,141 | 1,145 | 1,111 | 1,116 | 110,100 |
| 2021/11/09 | 1,184 | 1,193 | 1,141 | 1,141 | 129,200 |
| 2021/11/08 | 1,171 | 1,202 | 1,159 | 1,183 | 167,200 |
| 2021/11/05 | 1,190 | 1,190 | 1,162 | 1,168 | 103,800 |
| 2021/11/04 | 1,204 | 1,211 | 1,189 | 1,196 | 103,600 |
| 2021/11/02 | 1,214 | 1,214 | 1,183 | 1,183 | 104,100 |
| 2021/11/01 | 1,215 | 1,218 | 1,193 | 1,217 | 73,000 |
| 2021/10/29 | 1,195 | 1,197 | 1,174 | 1,192 | 85,300 |
| 2021/10/28 | 1,208 | 1,229 | 1,176 | 1,195 | 156,600 |
| 2021/10/27 | 1,233 | 1,233 | 1,206 | 1,208 | 78,400 |
| 2021/10/26 | 1,249 | 1,257 | 1,230 | 1,235 | 95,800 |
| 2021/10/25 | 1,216 | 1,237 | 1,208 | 1,227 | 94,200 |
| 2021/10/22 | 1,226 | 1,234 | 1,213 | 1,216 | 100,400 |
| 2021/10/21 | 1,230 | 1,257 | 1,228 | 1,237 | 145,800 |
| 2021/10/20 | 1,200 | 1,248 | 1,185 | 1,228 | 357,200 |
| 2021/10/19 | 1,281 | 1,281 | 1,253 | 1,272 | 67,200 |
| 2021/10/18 | 1,258 | 1,276 | 1,253 | 1,276 | 63,900 |
| 2021/10/15 | 1,235 | 1,258 | 1,233 | 1,256 | 54,700 |
| 2021/10/14 | 1,241 | 1,241 | 1,215 | 1,228 | 105,000 |
| 2021/10/13 | 1,236 | 1,271 | 1,233 | 1,253 | 111,900 |
| 2021/10/12 | 1,239 | 1,245 | 1,230 | 1,236 | 38,400 |
| 2021/10/11 | 1,226 | 1,239 | 1,222 | 1,239 | 57,700 |
| 2021/10/08 | 1,221 | 1,240 | 1,216 | 1,219 | 50,400 |
| 2021/10/07 | 1,232 | 1,237 | 1,212 | 1,212 | 70,900 |
| 2021/10/06 | 1,220 | 1,256 | 1,219 | 1,232 | 111,200 |
| 2021/10/05 | 1,225 | 1,225 | 1,197 | 1,207 | 125,200 |
| 2021/10/04 | 1,240 | 1,246 | 1,220 | 1,230 | 77,700 |
| 2021/10/01 | 1,255 | 1,256 | 1,220 | 1,226 | 124,000 |
| 2021/09/30 | 1,280 | 1,294 | 1,266 | 1,266 | 91,400 |
| 2021/09/29 | 1,278 | 1,281 | 1,257 | 1,275 | 131,500 |
| 2021/09/28 | 1,299 | 1,310 | 1,285 | 1,305 | 71,500 |
| 2021/09/27 | 1,313 | 1,318 | 1,296 | 1,296 | 64,300 |
| 2021/09/24 | 1,300 | 1,317 | 1,296 | 1,313 | 85,600 |
| 2021/09/22 | 1,288 | 1,288 | 1,264 | 1,265 | 72,000 |
| 2021/09/21 | 1,311 | 1,311 | 1,285 | 1,298 | 80,700 |
| 2021/09/17 | 1,340 | 1,340 | 1,318 | 1,336 | 98,900 |
| 2021/09/16 | 1,351 | 1,359 | 1,327 | 1,330 | 88,500 |
| 2021/09/15 | 1,360 | 1,360 | 1,347 | 1,357 | 74,800 |
| 2021/09/14 | 1,343 | 1,367 | 1,341 | 1,367 | 123,400 |
| 2021/09/13 | 1,326 | 1,348 | 1,315 | 1,346 | 77,800 |
| 2021/09/10 | 1,332 | 1,341 | 1,327 | 1,338 | 88,800 |
| 2021/09/09 | 1,350 | 1,356 | 1,322 | 1,333 | 94,000 |
| 2021/09/08 | 1,353 | 1,358 | 1,343 | 1,352 | 99,700 |
| 2021/09/07 | 1,368 | 1,368 | 1,343 | 1,355 | 73,200 |
| 2021/09/06 | 1,366 | 1,370 | 1,331 | 1,353 | 86,200 |
| 2021/09/03 | 1,323 | 1,342 | 1,316 | 1,340 | 95,900 |
| 2021/09/02 | 1,312 | 1,324 | 1,293 | 1,316 | 87,000 |
| 2021/09/01 | 1,291 | 1,318 | 1,288 | 1,310 | 97,700 |
| 2021/08/31 | 1,290 | 1,316 | 1,283 | 1,302 | 93,600 |
| 2021/08/30 | 1,270 | 1,288 | 1,262 | 1,286 | 82,500 |
| 2021/08/27 | 1,256 | 1,259 | 1,244 | 1,256 | 60,400 |
| 2021/08/26 | 1,256 | 1,267 | 1,242 | 1,262 | 71,800 |
| 2021/08/25 | 1,261 | 1,279 | 1,250 | 1,251 | 60,900 |
| 2021/08/24 | 1,238 | 1,276 | 1,235 | 1,260 | 84,000 |
| 2021/08/23 | 1,259 | 1,268 | 1,232 | 1,239 | 135,600 |
| 2021/08/20 | 1,290 | 1,290 | 1,238 | 1,243 | 164,200 |
| 2021/08/19 | 1,329 | 1,337 | 1,293 | 1,293 | 61,100 |
| 2021/08/18 | 1,335 | 1,341 | 1,317 | 1,325 | 42,400 |
| 2021/08/17 | 1,380 | 1,380 | 1,349 | 1,350 | 42,900 |
| 2021/08/16 | 1,389 | 1,389 | 1,350 | 1,360 | 60,600 |
| 2021/08/13 | 1,421 | 1,424 | 1,394 | 1,401 | 52,200 |
| 2021/08/12 | 1,428 | 1,439 | 1,416 | 1,424 | 55,700 |
| 2021/08/11 | 1,425 | 1,429 | 1,412 | 1,413 | 52,200 |
| 2021/08/10 | 1,390 | 1,421 | 1,385 | 1,416 | 111,400 |
| 2021/08/06 | 1,400 | 1,429 | 1,366 | 1,374 | 118,500 |
| 2021/08/05 | 1,423 | 1,448 | 1,401 | 1,403 | 78,200 |
| 2021/08/04 | 1,462 | 1,462 | 1,429 | 1,435 | 47,000 |
| 2021/08/03 | 1,486 | 1,490 | 1,464 | 1,475 | 50,000 |
| 2021/08/02 | 1,461 | 1,492 | 1,452 | 1,471 | 80,300 |
| 2021/07/30 | 1,459 | 1,463 | 1,435 | 1,435 | 81,800 |
| 2021/07/29 | 1,442 | 1,474 | 1,442 | 1,459 | 64,500 |
| 2021/07/28 | 1,448 | 1,466 | 1,439 | 1,450 | 85,900 |
| 2021/07/27 | 1,448 | 1,455 | 1,427 | 1,446 | 81,500 |
| 2021/07/26 | 1,420 | 1,445 | 1,418 | 1,436 | 75,600 |
| 2021/07/21 | 1,405 | 1,418 | 1,394 | 1,399 | 114,600 |
| 2021/07/20 | 1,362 | 1,407 | 1,355 | 1,377 | 144,900 |
| 2021/07/19 | 1,400 | 1,421 | 1,358 | 1,362 | 264,400 |
| 2021/07/16 | 1,500 | 1,519 | 1,401 | 1,406 | 356,000 |
| 2021/07/15 | 1,548 | 1,548 | 1,505 | 1,511 | 67,300 |
| 2021/07/14 | 1,550 | 1,570 | 1,534 | 1,539 | 49,500 |
| 2021/07/13 | 1,547 | 1,559 | 1,533 | 1,558 | 67,800 |
| 2021/07/12 | 1,498 | 1,521 | 1,486 | 1,521 | 87,500 |
| 2021/07/09 | 1,442 | 1,471 | 1,421 | 1,468 | 102,800 |
| 2021/07/08 | 1,483 | 1,495 | 1,472 | 1,472 | 63,900 |
| 2021/07/07 | 1,515 | 1,525 | 1,490 | 1,492 | 91,500 |
| 2021/07/06 | 1,540 | 1,546 | 1,522 | 1,544 | 51,200 |
| 2021/07/05 | 1,546 | 1,559 | 1,543 | 1,543 | 55,700 |
| 2021/07/02 | 1,542 | 1,578 | 1,532 | 1,577 | 97,500 |
| 2021/07/01 | 1,558 | 1,568 | 1,529 | 1,538 | 81,500 |
| 2021/06/30 | 1,577 | 1,587 | 1,551 | 1,551 | 84,900 |
| 2021/06/29 | 1,580 | 1,580 | 1,554 | 1,576 | 74,600 |
| 2021/06/28 | 1,588 | 1,618 | 1,587 | 1,614 | 60,400 |
| 2021/06/25 | 1,554 | 1,585 | 1,550 | 1,580 | 55,500 |
| 2021/06/24 | 1,547 | 1,555 | 1,534 | 1,543 | 28,500 |
| 2021/06/23 | 1,586 | 1,587 | 1,535 | 1,545 | 46,200 |
| 2021/06/22 | 1,550 | 1,588 | 1,534 | 1,588 | 61,600 |
| 2021/06/21 | 1,545 | 1,545 | 1,499 | 1,510 | 94,100 |
| 2021/06/18 | 1,616 | 1,616 | 1,565 | 1,566 | 97,700 |
| 2021/06/17 | 1,631 | 1,631 | 1,608 | 1,616 | 39,900 |
| 2021/06/16 | 1,620 | 1,637 | 1,618 | 1,631 | 36,100 |
| 2021/06/15 | 1,634 | 1,641 | 1,611 | 1,620 | 47,900 |
| 2021/06/14 | 1,632 | 1,638 | 1,605 | 1,627 | 46,900 |
| 2021/06/11 | 1,650 | 1,652 | 1,623 | 1,631 | 69,400 |
| 2021/06/10 | 1,677 | 1,677 | 1,642 | 1,668 | 51,800 |
| 2021/06/09 | 1,710 | 1,718 | 1,687 | 1,687 | 65,900 |
| 2021/06/08 | 1,671 | 1,719 | 1,671 | 1,705 | 80,700 |
| 2021/06/07 | 1,720 | 1,722 | 1,665 | 1,683 | 76,900 |
| 2021/06/04 | 1,664 | 1,719 | 1,661 | 1,716 | 90,900 |
| 2021/06/03 | 1,670 | 1,673 | 1,648 | 1,664 | 46,000 |
| 2021/06/02 | 1,620 | 1,652 | 1,611 | 1,650 | 62,400 |
| 2021/06/01 | 1,586 | 1,617 | 1,586 | 1,615 | 59,600 |
| 2021/05/31 | 1,606 | 1,620 | 1,574 | 1,586 | 68,700 |
| 2021/05/28 | 1,577 | 1,608 | 1,566 | 1,605 | 68,800 |
| 2021/05/27 | 1,613 | 1,624 | 1,540 | 1,548 | 131,000 |
| 2021/05/26 | 1,600 | 1,618 | 1,582 | 1,613 | 40,500 |
| 2021/05/25 | 1,613 | 1,623 | 1,600 | 1,605 | 44,300 |
| 2021/05/24 | 1,593 | 1,610 | 1,581 | 1,591 | 37,600 |
| 2021/05/21 | 1,610 | 1,614 | 1,565 | 1,581 | 54,800 |
| 2021/05/20 | 1,570 | 1,607 | 1,567 | 1,598 | 64,100 |
| 2021/05/19 | 1,590 | 1,613 | 1,564 | 1,570 | 71,800 |
| 2021/05/18 | 1,611 | 1,643 | 1,611 | 1,631 | 50,800 |
| 2021/05/17 | 1,631 | 1,638 | 1,586 | 1,610 | 62,900 |
| 2021/05/14 | 1,632 | 1,662 | 1,600 | 1,609 | 68,100 |
| 2021/05/13 | 1,619 | 1,709 | 1,584 | 1,592 | 217,800 |
| 2021/05/12 | 1,683 | 1,683 | 1,638 | 1,659 | 74,600 |
| 2021/05/11 | 1,679 | 1,683 | 1,647 | 1,657 | 47,200 |
| 2021/05/10 | 1,688 | 1,700 | 1,682 | 1,687 | 27,300 |
| 2021/05/07 | 1,658 | 1,694 | 1,644 | 1,687 | 53,200 |
| 2021/05/06 | 1,589 | 1,647 | 1,589 | 1,638 | 63,500 |
| 2021/04/30 | 1,604 | 1,610 | 1,570 | 1,580 | 77,500 |
| 2021/04/28 | 1,606 | 1,626 | 1,594 | 1,615 | 79,200 |
| 2021/04/27 | 1,610 | 1,616 | 1,595 | 1,595 | 36,600 |
| 2021/04/26 | 1,613 | 1,620 | 1,593 | 1,616 | 64,000 |
| 2021/04/23 | 1,635 | 1,659 | 1,610 | 1,617 | 56,700 |
| 2021/04/22 | 1,621 | 1,652 | 1,616 | 1,635 | 39,800 |
| 2021/04/21 | 1,620 | 1,625 | 1,591 | 1,607 | 87,400 |
| 2021/04/20 | 1,655 | 1,679 | 1,638 | 1,670 | 80,500 |
| 2021/04/19 | 1,700 | 1,700 | 1,653 | 1,655 | 87,600 |
| 2021/04/16 | 1,720 | 1,720 | 1,676 | 1,703 | 41,500 |
| 2021/04/15 | 1,712 | 1,763 | 1,712 | 1,732 | 66,700 |
| 2021/04/14 | 1,719 | 1,724 | 1,683 | 1,712 | 65,200 |
| 2021/04/13 | 1,691 | 1,739 | 1,691 | 1,728 | 76,600 |
| 2021/04/12 | 1,676 | 1,701 | 1,667 | 1,692 | 41,300 |
| 2021/04/09 | 1,663 | 1,680 | 1,650 | 1,669 | 57,600 |
| 2021/04/08 | 1,693 | 1,693 | 1,635 | 1,650 | 98,200 |
| 2021/04/07 | 1,685 | 1,704 | 1,666 | 1,704 | 58,800 |
| 2021/04/06 | 1,709 | 1,716 | 1,641 | 1,674 | 77,800 |
| 2021/04/05 | 1,676 | 1,713 | 1,660 | 1,710 | 67,100 |
| 2021/04/02 | 1,659 | 1,680 | 1,639 | 1,676 | 60,900 |
| 2021/04/01 | 1,646 | 1,655 | 1,625 | 1,639 | 78,500 |
| 2021/03/31 | 1,667 | 1,685 | 1,650 | 1,662 | 79,000 |
| 2021/03/30 | 1,661 | 1,689 | 1,649 | 1,681 | 58,100 |
| 2021/03/29 | 1,730 | 1,735 | 1,652 | 1,674 | 106,000 |
| 2021/03/26 | 1,695 | 1,709 | 1,684 | 1,697 | 91,600 |
| 2021/03/25 | 1,638 | 1,689 | 1,638 | 1,669 | 96,900 |
| 2021/03/24 | 1,665 | 1,672 | 1,592 | 1,610 | 156,200 |
| 2021/03/23 | 1,750 | 1,757 | 1,667 | 1,667 | 154,400 |
| 2021/03/22 | 1,757 | 1,793 | 1,735 | 1,770 | 154,100 |
| 2021/03/19 | 1,730 | 1,797 | 1,716 | 1,797 | 206,100 |
| 2021/03/18 | 1,676 | 1,730 | 1,676 | 1,714 | 133,800 |
| 2021/03/17 | 1,663 | 1,684 | 1,621 | 1,670 | 107,600 |
| 2021/03/16 | 1,646 | 1,669 | 1,635 | 1,654 | 116,500 |
| 2021/03/15 | 1,552 | 1,648 | 1,552 | 1,637 | 163,500 |
| 2021/03/12 | 1,540 | 1,548 | 1,508 | 1,541 | 84,900 |
| 2021/03/11 | 1,515 | 1,539 | 1,510 | 1,535 | 103,800 |
| 2021/03/10 | 1,467 | 1,519 | 1,457 | 1,503 | 130,400 |
| 2021/03/09 | 1,422 | 1,517 | 1,422 | 1,507 | 286,700 |
| 2021/03/08 | 1,407 | 1,423 | 1,393 | 1,403 | 117,700 |
| 2021/03/05 | 1,342 | 1,381 | 1,335 | 1,378 | 137,500 |
| 2021/03/04 | 1,305 | 1,353 | 1,301 | 1,347 | 141,000 |
| 2021/03/03 | 1,285 | 1,324 | 1,284 | 1,310 | 175,900 |
| 2021/03/02 | 1,310 | 1,312 | 1,267 | 1,272 | 97,400 |
| 2021/03/01 | 1,253 | 1,295 | 1,253 | 1,295 | 92,100 |
| 2021/02/26 | 1,290 | 1,301 | 1,250 | 1,250 | 158,500 |
| 2021/02/25 | 1,315 | 1,321 | 1,306 | 1,306 | 152,600 |
| 2021/02/24 | 1,310 | 1,318 | 1,298 | 1,301 | 126,800 |
| 2021/02/22 | 1,304 | 1,319 | 1,293 | 1,306 | 93,500 |
| 2021/02/19 | 1,304 | 1,308 | 1,274 | 1,284 | 146,700 |
| 2021/02/18 | 1,354 | 1,354 | 1,300 | 1,304 | 169,500 |
| 2021/02/17 | 1,291 | 1,364 | 1,290 | 1,361 | 124,700 |
| 2021/02/16 | 1,330 | 1,333 | 1,283 | 1,301 | 179,400 |
| 2021/02/15 | 1,380 | 1,380 | 1,327 | 1,336 | 203,700 |
| 2021/02/12 | 1,340 | 1,428 | 1,330 | 1,360 | 390,300 |
| 2021/02/10 | 1,281 | 1,319 | 1,280 | 1,304 | 94,700 |
| 2021/02/09 | 1,317 | 1,319 | 1,281 | 1,292 | 87,600 |
| 2021/02/08 | 1,297 | 1,326 | 1,291 | 1,311 | 120,100 |
| 2021/02/05 | 1,259 | 1,278 | 1,237 | 1,278 | 121,900 |
| 2021/02/04 | 1,242 | 1,260 | 1,237 | 1,245 | 94,700 |
| 2021/02/03 | 1,239 | 1,247 | 1,220 | 1,243 | 95,700 |
| 2021/02/02 | 1,205 | 1,234 | 1,202 | 1,227 | 141,000 |
| 2021/02/01 | 1,205 | 1,212 | 1,190 | 1,203 | 57,200 |
| 2021/01/29 | 1,221 | 1,221 | 1,190 | 1,198 | 154,300 |
| 2021/01/28 | 1,207 | 1,238 | 1,198 | 1,227 | 87,000 |
| 2021/01/27 | 1,210 | 1,225 | 1,197 | 1,220 | 119,600 |
| 2021/01/26 | 1,239 | 1,239 | 1,206 | 1,215 | 94,500 |
| 2021/01/25 | 1,241 | 1,267 | 1,238 | 1,242 | 67,600 |
| 2021/01/22 | 1,255 | 1,260 | 1,241 | 1,241 | 41,800 |
| 2021/01/21 | 1,275 | 1,292 | 1,268 | 1,273 | 61,400 |
| 2021/01/20 | 1,234 | 1,272 | 1,233 | 1,272 | 65,000 |
| 2021/01/19 | 1,232 | 1,260 | 1,227 | 1,233 | 76,700 |
| 2021/01/18 | 1,230 | 1,241 | 1,215 | 1,227 | 76,100 |
| 2021/01/15 | 1,280 | 1,285 | 1,230 | 1,230 | 93,600 |
| 2021/01/14 | 1,263 | 1,289 | 1,256 | 1,280 | 53,800 |
| 2021/01/13 | 1,254 | 1,265 | 1,244 | 1,265 | 54,500 |
| 2021/01/12 | 1,270 | 1,274 | 1,250 | 1,254 | 73,500 |
| 2021/01/08 | 1,254 | 1,285 | 1,245 | 1,285 | 86,700 |
| 2021/01/07 | 1,235 | 1,261 | 1,230 | 1,246 | 106,800 |
| 2021/01/06 | 1,199 | 1,214 | 1,192 | 1,210 | 71,600 |
| 2021/01/05 | 1,209 | 1,225 | 1,191 | 1,199 | 60,500 |
| 2021/01/04 | 1,268 | 1,268 | 1,206 | 1,223 | 69,500 |