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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,147 | 1,157 | 1,140 | 1,147 | 64,300 |
| 2022/12/29 | 1,137 | 1,144 | 1,112 | 1,140 | 106,300 |
| 2022/12/28 | 1,169 | 1,171 | 1,152 | 1,153 | 112,600 |
| 2022/12/27 | 1,165 | 1,171 | 1,154 | 1,169 | 100,600 |
| 2022/12/26 | 1,150 | 1,162 | 1,146 | 1,158 | 88,600 |
| 2022/12/23 | 1,160 | 1,160 | 1,145 | 1,152 | 118,200 |
| 2022/12/22 | 1,170 | 1,179 | 1,160 | 1,164 | 91,300 |
| 2022/12/21 | 1,192 | 1,193 | 1,158 | 1,165 | 143,600 |
| 2022/12/20 | 1,215 | 1,227 | 1,189 | 1,202 | 130,100 |
| 2022/12/19 | 1,205 | 1,212 | 1,198 | 1,206 | 70,100 |
| 2022/12/16 | 1,226 | 1,232 | 1,205 | 1,206 | 101,700 |
| 2022/12/15 | 1,232 | 1,251 | 1,232 | 1,233 | 49,600 |
| 2022/12/14 | 1,245 | 1,250 | 1,240 | 1,246 | 45,500 |
| 2022/12/13 | 1,219 | 1,245 | 1,212 | 1,237 | 66,700 |
| 2022/12/12 | 1,209 | 1,220 | 1,204 | 1,204 | 70,500 |
| 2022/12/09 | 1,197 | 1,217 | 1,196 | 1,209 | 105,300 |
| 2022/12/08 | 1,230 | 1,234 | 1,205 | 1,214 | 80,100 |
| 2022/12/07 | 1,201 | 1,224 | 1,201 | 1,221 | 41,600 |
| 2022/12/06 | 1,207 | 1,218 | 1,203 | 1,205 | 59,200 |
| 2022/12/05 | 1,226 | 1,235 | 1,206 | 1,214 | 66,000 |
| 2022/12/02 | 1,254 | 1,257 | 1,223 | 1,226 | 142,700 |
| 2022/12/01 | 1,261 | 1,266 | 1,250 | 1,251 | 74,600 |
| 2022/11/30 | 1,235 | 1,255 | 1,234 | 1,243 | 89,900 |
| 2022/11/29 | 1,232 | 1,241 | 1,228 | 1,235 | 63,500 |
| 2022/11/28 | 1,245 | 1,255 | 1,237 | 1,238 | 61,200 |
| 2022/11/25 | 1,234 | 1,235 | 1,222 | 1,231 | 68,900 |
| 2022/11/24 | 1,234 | 1,242 | 1,223 | 1,231 | 107,000 |
| 2022/11/22 | 1,234 | 1,241 | 1,227 | 1,234 | 79,200 |
| 2022/11/21 | 1,214 | 1,232 | 1,208 | 1,232 | 111,500 |
| 2022/11/18 | 1,194 | 1,214 | 1,194 | 1,208 | 112,600 |
| 2022/11/17 | 1,159 | 1,193 | 1,155 | 1,191 | 91,500 |
| 2022/11/16 | 1,170 | 1,176 | 1,158 | 1,159 | 84,100 |
| 2022/11/15 | 1,174 | 1,186 | 1,169 | 1,179 | 63,500 |
| 2022/11/14 | 1,196 | 1,196 | 1,177 | 1,179 | 91,700 |
| 2022/11/11 | 1,230 | 1,231 | 1,188 | 1,195 | 149,300 |
| 2022/11/10 | 1,188 | 1,228 | 1,172 | 1,209 | 265,400 |
| 2022/11/09 | 1,262 | 1,276 | 1,185 | 1,192 | 509,000 |
| 2022/11/08 | 1,348 | 1,371 | 1,274 | 1,277 | 498,100 |
| 2022/11/07 | 1,306 | 1,318 | 1,298 | 1,306 | 52,600 |
| 2022/11/04 | 1,284 | 1,300 | 1,283 | 1,299 | 67,200 |
| 2022/11/02 | 1,308 | 1,324 | 1,302 | 1,306 | 69,900 |
| 2022/11/01 | 1,329 | 1,331 | 1,311 | 1,321 | 65,400 |
| 2022/10/31 | 1,299 | 1,320 | 1,299 | 1,320 | 81,800 |
| 2022/10/28 | 1,280 | 1,301 | 1,278 | 1,286 | 168,000 |
| 2022/10/27 | 1,288 | 1,292 | 1,270 | 1,290 | 50,100 |
| 2022/10/26 | 1,311 | 1,311 | 1,293 | 1,293 | 42,700 |
| 2022/10/25 | 1,296 | 1,312 | 1,296 | 1,303 | 39,200 |
| 2022/10/24 | 1,308 | 1,314 | 1,284 | 1,286 | 58,900 |
| 2022/10/21 | 1,282 | 1,289 | 1,275 | 1,278 | 32,700 |
| 2022/10/20 | 1,294 | 1,305 | 1,282 | 1,287 | 51,800 |
| 2022/10/19 | 1,291 | 1,305 | 1,281 | 1,304 | 36,100 |
| 2022/10/18 | 1,297 | 1,324 | 1,280 | 1,287 | 106,400 |
| 2022/10/17 | 1,270 | 1,292 | 1,270 | 1,281 | 58,400 |
| 2022/10/14 | 1,273 | 1,283 | 1,252 | 1,266 | 82,300 |
| 2022/10/13 | 1,245 | 1,257 | 1,239 | 1,243 | 35,600 |
| 2022/10/12 | 1,255 | 1,275 | 1,248 | 1,263 | 41,600 |
| 2022/10/11 | 1,249 | 1,260 | 1,236 | 1,255 | 83,000 |
| 2022/10/07 | 1,258 | 1,285 | 1,258 | 1,273 | 51,600 |
| 2022/10/06 | 1,274 | 1,306 | 1,274 | 1,288 | 44,300 |
| 2022/10/05 | 1,286 | 1,305 | 1,282 | 1,284 | 84,000 |
| 2022/10/04 | 1,274 | 1,287 | 1,263 | 1,274 | 67,200 |
| 2022/10/03 | 1,222 | 1,239 | 1,214 | 1,234 | 96,400 |
| 2022/09/30 | 1,274 | 1,285 | 1,224 | 1,243 | 119,500 |
| 2022/09/29 | 1,280 | 1,293 | 1,265 | 1,285 | 99,500 |
| 2022/09/28 | 1,250 | 1,253 | 1,226 | 1,253 | 122,700 |
| 2022/09/27 | 1,241 | 1,271 | 1,239 | 1,250 | 77,500 |
| 2022/09/26 | 1,282 | 1,282 | 1,234 | 1,240 | 118,700 |
| 2022/09/22 | 1,290 | 1,306 | 1,283 | 1,303 | 59,000 |
| 2022/09/21 | 1,292 | 1,305 | 1,284 | 1,300 | 47,500 |
| 2022/09/20 | 1,300 | 1,326 | 1,300 | 1,313 | 67,400 |
| 2022/09/16 | 1,300 | 1,316 | 1,290 | 1,291 | 63,700 |
| 2022/09/15 | 1,317 | 1,318 | 1,303 | 1,311 | 42,700 |
| 2022/09/14 | 1,298 | 1,317 | 1,295 | 1,309 | 72,800 |
| 2022/09/13 | 1,345 | 1,345 | 1,318 | 1,328 | 70,800 |
| 2022/09/12 | 1,349 | 1,368 | 1,335 | 1,340 | 88,900 |
| 2022/09/09 | 1,305 | 1,335 | 1,302 | 1,335 | 91,900 |
| 2022/09/08 | 1,291 | 1,307 | 1,284 | 1,305 | 95,000 |
| 2022/09/07 | 1,288 | 1,300 | 1,267 | 1,277 | 65,200 |
| 2022/09/06 | 1,289 | 1,290 | 1,269 | 1,284 | 74,700 |
| 2022/09/05 | 1,267 | 1,279 | 1,263 | 1,270 | 84,800 |
| 2022/09/02 | 1,277 | 1,290 | 1,268 | 1,289 | 98,300 |
| 2022/09/01 | 1,293 | 1,293 | 1,274 | 1,277 | 58,900 |
| 2022/08/31 | 1,293 | 1,304 | 1,289 | 1,299 | 55,000 |
| 2022/08/30 | 1,306 | 1,331 | 1,306 | 1,316 | 62,700 |
| 2022/08/29 | 1,270 | 1,302 | 1,270 | 1,299 | 67,300 |
| 2022/08/26 | 1,304 | 1,315 | 1,295 | 1,309 | 46,800 |
| 2022/08/25 | 1,314 | 1,320 | 1,296 | 1,309 | 61,500 |
| 2022/08/24 | 1,297 | 1,320 | 1,296 | 1,313 | 52,200 |
| 2022/08/23 | 1,291 | 1,299 | 1,281 | 1,296 | 50,200 |
| 2022/08/22 | 1,299 | 1,314 | 1,292 | 1,307 | 71,500 |
| 2022/08/19 | 1,319 | 1,331 | 1,314 | 1,326 | 96,100 |
| 2022/08/18 | 1,276 | 1,312 | 1,263 | 1,312 | 138,900 |
| 2022/08/17 | 1,313 | 1,315 | 1,285 | 1,289 | 132,100 |
| 2022/08/16 | 1,334 | 1,334 | 1,303 | 1,303 | 137,400 |
| 2022/08/15 | 1,312 | 1,339 | 1,306 | 1,336 | 154,500 |
| 2022/08/12 | 1,281 | 1,305 | 1,281 | 1,300 | 170,800 |
| 2022/08/10 | 1,239 | 1,264 | 1,236 | 1,264 | 111,400 |
| 2022/08/09 | 1,240 | 1,256 | 1,234 | 1,244 | 155,500 |
| 2022/08/08 | 1,220 | 1,242 | 1,215 | 1,230 | 200,000 |
| 2022/08/05 | 1,200 | 1,242 | 1,200 | 1,219 | 301,100 |
| 2022/08/04 | 1,111 | 1,196 | 1,071 | 1,192 | 728,800 |
| 2022/08/03 | 1,131 | 1,131 | 1,103 | 1,107 | 131,000 |
| 2022/08/02 | 1,149 | 1,149 | 1,130 | 1,133 | 82,500 |
| 2022/08/01 | 1,137 | 1,159 | 1,130 | 1,150 | 152,100 |
| 2022/07/29 | 1,120 | 1,126 | 1,108 | 1,117 | 140,400 |
| 2022/07/28 | 1,125 | 1,131 | 1,105 | 1,120 | 343,400 |
| 2022/07/27 | 1,135 | 1,135 | 1,109 | 1,125 | 107,600 |
| 2022/07/26 | 1,114 | 1,153 | 1,114 | 1,127 | 211,700 |
| 2022/07/25 | 1,104 | 1,121 | 1,094 | 1,107 | 114,300 |
| 2022/07/22 | 1,097 | 1,113 | 1,083 | 1,108 | 136,200 |
| 2022/07/21 | 1,074 | 1,114 | 1,072 | 1,113 | 153,200 |
| 2022/07/20 | 1,070 | 1,075 | 1,064 | 1,070 | 146,800 |
| 2022/07/19 | 1,045 | 1,056 | 1,042 | 1,056 | 85,400 |
| 2022/07/15 | 1,041 | 1,046 | 1,029 | 1,043 | 86,200 |
| 2022/07/14 | 1,028 | 1,039 | 1,024 | 1,034 | 66,300 |
| 2022/07/13 | 1,024 | 1,041 | 1,024 | 1,032 | 81,300 |
| 2022/07/12 | 1,051 | 1,051 | 1,022 | 1,022 | 106,600 |
| 2022/07/11 | 1,036 | 1,056 | 1,036 | 1,049 | 146,600 |
| 2022/07/08 | 1,022 | 1,045 | 1,022 | 1,024 | 130,200 |
| 2022/07/07 | 1,020 | 1,028 | 1,010 | 1,026 | 130,100 |
| 2022/07/06 | 1,024 | 1,026 | 1,013 | 1,019 | 147,900 |
| 2022/07/05 | 1,053 | 1,053 | 1,034 | 1,036 | 85,100 |
| 2022/07/04 | 1,048 | 1,053 | 1,039 | 1,048 | 91,500 |
| 2022/07/01 | 1,035 | 1,053 | 1,026 | 1,037 | 142,700 |
| 2022/06/30 | 1,040 | 1,049 | 1,029 | 1,036 | 126,300 |
| 2022/06/29 | 1,051 | 1,056 | 1,037 | 1,047 | 212,400 |
| 2022/06/28 | 1,067 | 1,085 | 1,065 | 1,080 | 253,800 |
| 2022/06/27 | 1,063 | 1,071 | 1,051 | 1,057 | 111,500 |
| 2022/06/24 | 1,020 | 1,049 | 1,008 | 1,046 | 160,700 |
| 2022/06/23 | 1,022 | 1,033 | 1,016 | 1,025 | 81,400 |
| 2022/06/22 | 1,044 | 1,044 | 1,023 | 1,023 | 64,700 |
| 2022/06/21 | 1,040 | 1,045 | 1,029 | 1,037 | 62,300 |
| 2022/06/20 | 1,048 | 1,050 | 1,014 | 1,020 | 101,400 |
| 2022/06/17 | 1,043 | 1,047 | 1,030 | 1,041 | 153,700 |
| 2022/06/16 | 1,077 | 1,090 | 1,068 | 1,073 | 72,500 |
| 2022/06/15 | 1,070 | 1,085 | 1,059 | 1,060 | 78,000 |
| 2022/06/14 | 1,053 | 1,068 | 1,051 | 1,066 | 107,900 |
| 2022/06/13 | 1,082 | 1,088 | 1,071 | 1,074 | 121,400 |
| 2022/06/10 | 1,125 | 1,125 | 1,105 | 1,116 | 115,800 |
| 2022/06/09 | 1,154 | 1,165 | 1,100 | 1,140 | 177,000 |
| 2022/06/08 | 1,153 | 1,161 | 1,148 | 1,158 | 71,800 |
| 2022/06/07 | 1,150 | 1,171 | 1,146 | 1,147 | 110,700 |
| 2022/06/06 | 1,145 | 1,152 | 1,132 | 1,145 | 92,700 |
| 2022/06/03 | 1,167 | 1,167 | 1,142 | 1,150 | 97,500 |
| 2022/06/02 | 1,128 | 1,155 | 1,120 | 1,155 | 156,200 |
| 2022/06/01 | 1,092 | 1,131 | 1,092 | 1,129 | 197,700 |
| 2022/05/31 | 1,089 | 1,099 | 1,086 | 1,092 | 76,600 |
| 2022/05/30 | 1,087 | 1,094 | 1,071 | 1,089 | 264,000 |
| 2022/05/27 | 1,086 | 1,089 | 1,075 | 1,078 | 67,500 |
| 2022/05/26 | 1,054 | 1,079 | 1,054 | 1,074 | 107,200 |
| 2022/05/25 | 1,058 | 1,058 | 1,041 | 1,043 | 91,500 |
| 2022/05/24 | 1,087 | 1,092 | 1,058 | 1,058 | 68,500 |
| 2022/05/23 | 1,091 | 1,096 | 1,082 | 1,085 | 91,400 |
| 2022/05/20 | 1,082 | 1,097 | 1,077 | 1,095 | 79,800 |
| 2022/05/19 | 1,051 | 1,084 | 1,046 | 1,084 | 112,600 |
| 2022/05/18 | 1,100 | 1,109 | 1,089 | 1,096 | 90,500 |
| 2022/05/17 | 1,081 | 1,096 | 1,075 | 1,091 | 71,800 |
| 2022/05/16 | 1,135 | 1,139 | 1,085 | 1,092 | 148,600 |
| 2022/05/13 | 1,102 | 1,124 | 1,076 | 1,110 | 215,200 |
| 2022/05/12 | 1,054 | 1,132 | 1,051 | 1,120 | 378,200 |
| 2022/05/11 | 1,052 | 1,061 | 1,047 | 1,055 | 80,900 |
| 2022/05/10 | 1,072 | 1,076 | 1,051 | 1,064 | 100,400 |
| 2022/05/09 | 1,091 | 1,097 | 1,078 | 1,086 | 86,100 |
| 2022/05/06 | 1,100 | 1,113 | 1,082 | 1,102 | 118,800 |
| 2022/05/02 | 1,081 | 1,104 | 1,075 | 1,084 | 110,300 |
| 2022/04/28 | 1,026 | 1,080 | 1,025 | 1,075 | 141,400 |
| 2022/04/27 | 1,013 | 1,017 | 1,002 | 1,010 | 173,900 |
| 2022/04/26 | 1,030 | 1,033 | 1,022 | 1,029 | 67,500 |
| 2022/04/25 | 1,048 | 1,048 | 1,018 | 1,019 | 80,600 |
| 2022/04/22 | 1,061 | 1,063 | 1,047 | 1,051 | 74,700 |
| 2022/04/21 | 1,067 | 1,078 | 1,060 | 1,078 | 64,500 |
| 2022/04/20 | 1,062 | 1,077 | 1,061 | 1,065 | 101,200 |
| 2022/04/19 | 1,063 | 1,064 | 1,048 | 1,055 | 70,400 |
| 2022/04/18 | 1,061 | 1,069 | 1,043 | 1,050 | 36,100 |
| 2022/04/15 | 1,059 | 1,071 | 1,056 | 1,071 | 47,800 |
| 2022/04/14 | 1,055 | 1,074 | 1,055 | 1,068 | 60,300 |
| 2022/04/13 | 1,044 | 1,061 | 1,044 | 1,055 | 87,100 |
| 2022/04/12 | 1,054 | 1,058 | 1,035 | 1,037 | 86,300 |
| 2022/04/11 | 1,056 | 1,076 | 1,051 | 1,064 | 81,600 |
| 2022/04/08 | 1,051 | 1,059 | 1,038 | 1,048 | 126,800 |
| 2022/04/07 | 1,045 | 1,053 | 1,033 | 1,042 | 144,300 |
| 2022/04/06 | 1,066 | 1,066 | 1,051 | 1,056 | 90,300 |
| 2022/04/05 | 1,079 | 1,094 | 1,066 | 1,076 | 107,700 |
| 2022/04/04 | 1,070 | 1,078 | 1,060 | 1,078 | 63,400 |
| 2022/04/01 | 1,057 | 1,075 | 1,049 | 1,070 | 99,400 |
| 2022/03/31 | 1,065 | 1,085 | 1,060 | 1,070 | 112,300 |
| 2022/03/30 | 1,073 | 1,086 | 1,050 | 1,065 | 87,700 |
| 2022/03/29 | 1,055 | 1,072 | 1,049 | 1,070 | 150,200 |
| 2022/03/28 | 1,071 | 1,077 | 1,052 | 1,057 | 132,000 |
| 2022/03/25 | 1,064 | 1,078 | 1,052 | 1,068 | 286,000 |
| 2022/03/24 | 1,030 | 1,058 | 1,013 | 1,050 | 405,400 |
| 2022/03/23 | 1,030 | 1,063 | 1,028 | 1,047 | 212,200 |
| 2022/03/22 | 1,024 | 1,035 | 1,010 | 1,023 | 151,100 |
| 2022/03/18 | 1,026 | 1,034 | 1,013 | 1,024 | 216,300 |
| 2022/03/17 | 1,009 | 1,049 | 1,004 | 1,037 | 176,500 |
| 2022/03/16 | 982 | 991 | 968 | 985 | 104,400 |
| 2022/03/15 | 960 | 980 | 942 | 968 | 88,600 |
| 2022/03/14 | 964 | 971 | 948 | 950 | 115,300 |
| 2022/03/11 | 950 | 964 | 941 | 957 | 82,900 |
| 2022/03/10 | 935 | 988 | 933 | 977 | 134,800 |
| 2022/03/09 | 923 | 939 | 907 | 909 | 156,700 |
| 2022/03/08 | 956 | 965 | 910 | 920 | 259,700 |
| 2022/03/07 | 1,040 | 1,040 | 966 | 979 | 269,200 |
| 2022/03/04 | 1,096 | 1,100 | 1,052 | 1,062 | 145,800 |
| 2022/03/03 | 1,077 | 1,101 | 1,067 | 1,096 | 150,900 |
| 2022/03/02 | 1,072 | 1,086 | 1,061 | 1,061 | 102,000 |
| 2022/03/01 | 1,094 | 1,110 | 1,084 | 1,085 | 159,800 |
| 2022/02/28 | 1,067 | 1,100 | 1,050 | 1,094 | 111,500 |
| 2022/02/25 | 1,074 | 1,083 | 1,062 | 1,067 | 105,100 |
| 2022/02/24 | 1,079 | 1,083 | 1,048 | 1,071 | 267,300 |
| 2022/02/22 | 1,086 | 1,096 | 1,068 | 1,089 | 331,800 |
| 2022/02/21 | 1,110 | 1,119 | 1,107 | 1,111 | 88,600 |
| 2022/02/18 | 1,119 | 1,133 | 1,113 | 1,131 | 111,100 |
| 2022/02/17 | 1,127 | 1,142 | 1,117 | 1,126 | 239,800 |
| 2022/02/16 | 1,133 | 1,160 | 1,119 | 1,157 | 113,800 |
| 2022/02/15 | 1,135 | 1,160 | 1,105 | 1,112 | 139,000 |
| 2022/02/14 | 1,108 | 1,140 | 1,090 | 1,117 | 144,300 |
| 2022/02/10 | 1,142 | 1,153 | 1,124 | 1,126 | 87,400 |
| 2022/02/09 | 1,123 | 1,138 | 1,121 | 1,135 | 51,700 |
| 2022/02/08 | 1,122 | 1,137 | 1,116 | 1,121 | 52,900 |
| 2022/02/07 | 1,104 | 1,122 | 1,092 | 1,122 | 64,300 |
| 2022/02/04 | 1,104 | 1,115 | 1,091 | 1,113 | 63,000 |
| 2022/02/03 | 1,102 | 1,117 | 1,100 | 1,105 | 41,600 |
| 2022/02/02 | 1,070 | 1,110 | 1,068 | 1,105 | 76,000 |
| 2022/02/01 | 1,090 | 1,102 | 1,057 | 1,064 | 80,700 |
| 2022/01/31 | 1,087 | 1,099 | 1,080 | 1,088 | 97,000 |
| 2022/01/28 | 1,089 | 1,116 | 1,089 | 1,102 | 76,900 |
| 2022/01/27 | 1,111 | 1,128 | 1,077 | 1,080 | 112,900 |
| 2022/01/26 | 1,121 | 1,122 | 1,095 | 1,102 | 68,700 |
| 2022/01/25 | 1,149 | 1,149 | 1,100 | 1,106 | 84,200 |
| 2022/01/24 | 1,100 | 1,154 | 1,097 | 1,149 | 86,800 |
| 2022/01/21 | 1,109 | 1,115 | 1,087 | 1,112 | 90,100 |
| 2022/01/20 | 1,121 | 1,149 | 1,109 | 1,125 | 111,300 |
| 2022/01/19 | 1,180 | 1,188 | 1,128 | 1,133 | 145,400 |
| 2022/01/18 | 1,229 | 1,239 | 1,194 | 1,200 | 93,600 |
| 2022/01/17 | 1,230 | 1,245 | 1,218 | 1,228 | 80,000 |
| 2022/01/14 | 1,247 | 1,247 | 1,214 | 1,230 | 115,500 |
| 2022/01/13 | 1,252 | 1,259 | 1,234 | 1,254 | 96,300 |
| 2022/01/12 | 1,215 | 1,256 | 1,205 | 1,251 | 118,300 |
| 2022/01/11 | 1,227 | 1,234 | 1,200 | 1,213 | 106,300 |
| 2022/01/07 | 1,202 | 1,222 | 1,197 | 1,205 | 159,300 |
| 2022/01/06 | 1,193 | 1,239 | 1,192 | 1,207 | 359,600 |
| 2022/01/05 | 1,147 | 1,180 | 1,147 | 1,174 | 140,700 |
| 2022/01/04 | 1,110 | 1,142 | 1,101 | 1,134 | 102,000 |