5856 (株)エルアイイーエイチ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 32 | 33 | 31 | 33 | 1,636,000 | 330 |
| 2006-12-28 | 32 | 33 | 31 | 32 | 1,987,000 | 320 |
| 2006-12-27 | 32 | 33 | 31 | 32 | 4,727,000 | 320 |
| 2006-12-26 | 29 | 32 | 29 | 32 | 9,453,000 | 320 |
| 2006-12-25 | 31 | 32 | 29 | 29 | 8,733,000 | 290 |
| 2006-12-22 | 32 | 33 | 31 | 31 | 4,740,000 | 310 |
| 2006-12-21 | 33 | 34 | 32 | 32 | 4,594,000 | 320 |
| 2006-12-20 | 34 | 34 | 32 | 34 | 10,843,000 | 340 |
| 2006-12-19 | 35 | 35 | 34 | 34 | 1,744,000 | 340 |
| 2006-12-18 | 35 | 35 | 34 | 35 | 3,608,000 | 350 |
| 2006-12-15 | 35 | 36 | 34 | 35 | 5,930,000 | 350 |
| 2006-12-14 | 35 | 36 | 34 | 35 | 11,368,000 | 350 |
| 2006-12-13 | 37 | 37 | 35 | 36 | 4,747,000 | 360 |
| 2006-12-12 | 38 | 39 | 37 | 37 | 1,865,000 | 370 |
| 2006-12-11 | 38 | 39 | 37 | 39 | 2,584,000 | 390 |
| 2006-12-08 | 39 | 39 | 37 | 39 | 4,872,000 | 390 |
| 2006-12-07 | 39 | 40 | 38 | 39 | 1,898,000 | 390 |
| 2006-12-06 | 39 | 40 | 39 | 39 | 1,727,000 | 390 |
| 2006-12-05 | 41 | 42 | 39 | 39 | 6,904,000 | 390 |
| 2006-12-04 | 40 | 41 | 39 | 41 | 4,112,000 | 410 |
| 2006-12-01 | 39 | 41 | 38 | 41 | 4,491,000 | 410 |
| 2006-11-30 | 40 | 40 | 38 | 39 | 7,726,000 | 390 |
| 2006-11-29 | 41 | 42 | 40 | 40 | 3,785,000 | 400 |
| 2006-11-28 | 40 | 41 | 39 | 41 | 3,894,000 | 410 |
| 2006-11-27 | 38 | 41 | 38 | 40 | 7,078,000 | 400 |
| 2006-11-24 | 38 | 39 | 36 | 39 | 5,349,000 | 390 |
| 2006-11-22 | 36 | 38 | 35 | 38 | 7,104,000 | 380 |
| 2006-11-21 | 35 | 36 | 34 | 36 | 3,105,000 | 360 |
| 2006-11-20 | 35 | 36 | 34 | 34 | 10,148,000 | 340 |
| 2006-11-17 | 36 | 37 | 34 | 35 | 16,285,000 | 350 |
| 2006-11-16 | 38 | 40 | 37 | 37 | 7,985,000 | 370 |
| 2006-11-15 | 41 | 42 | 39 | 40 | 10,552,000 | 400 |
| 2006-11-14 | 43 | 44 | 41 | 42 | 4,529,000 | 420 |
| 2006-11-13 | 44 | 44 | 43 | 43 | 3,041,000 | 430 |
| 2006-11-10 | 42 | 44 | 41 | 44 | 8,391,000 | 440 |
| 2006-11-09 | 45 | 45 | 44 | 44 | 1,952,000 | 440 |
| 2006-11-08 | 45 | 46 | 45 | 45 | 1,452,000 | 450 |
| 2006-11-07 | 46 | 47 | 45 | 45 | 1,023,000 | 450 |
| 2006-11-06 | 46 | 46 | 45 | 45 | 748,000 | 450 |
| 2006-11-02 | 46 | 47 | 45 | 45 | 1,477,000 | 450 |
| 2006-11-01 | 47 | 47 | 46 | 46 | 1,159,000 | 460 |
| 2006-10-31 | 46 | 47 | 45 | 47 | 1,741,000 | 470 |
| 2006-10-30 | 46 | 46 | 45 | 45 | 2,144,000 | 450 |
| 2006-10-27 | 46 | 47 | 45 | 46 | 3,503,000 | 460 |
| 2006-10-26 | 47 | 47 | 46 | 46 | 3,226,000 | 460 |
| 2006-10-25 | 48 | 50 | 46 | 47 | 7,106,000 | 470 |
| 2006-10-24 | 49 | 50 | 48 | 48 | 4,624,000 | 480 |
| 2006-10-23 | 49 | 50 | 48 | 49 | 8,554,000 | 490 |
| 2006-10-20 | 47 | 49 | 46 | 49 | 7,317,000 | 490 |
| 2006-10-19 | 48 | 48 | 46 | 48 | 2,833,000 | 480 |
| 2006-10-18 | 47 | 48 | 46 | 48 | 2,913,000 | 480 |
| 2006-10-17 | 48 | 48 | 47 | 47 | 1,597,000 | 470 |
| 2006-10-16 | 47 | 48 | 46 | 48 | 5,142,000 | 480 |
| 2006-10-13 | 45 | 47 | 45 | 47 | 2,801,000 | 470 |
| 2006-10-12 | 44 | 46 | 42 | 46 | 7,947,000 | 460 |
| 2006-10-11 | 48 | 48 | 44 | 44 | 9,812,000 | 440 |
| 2006-10-10 | 48 | 49 | 47 | 47 | 4,774,000 | 470 |
| 2006-10-06 | 49 | 49 | 48 | 48 | 1,885,000 | 480 |
| 2006-10-05 | 49 | 50 | 48 | 49 | 3,407,000 | 490 |
| 2006-10-04 | 50 | 50 | 48 | 49 | 5,210,000 | 490 |
| 2006-10-03 | 50 | 50 | 49 | 50 | 1,143,000 | 500 |
| 2006-10-02 | 50 | 51 | 49 | 50 | 7,004,000 | 500 |
| 2006-09-29 | 50 | 50 | 49 | 50 | 5,161,000 | 500 |
| 2006-09-28 | 50 | 51 | 49 | 51 | 13,804,000 | 510 |
| 2006-09-27 | 50 | 51 | 49 | 51 | 9,998,000 | 510 |
| 2006-09-26 | 51 | 52 | 48 | 49 | 16,812,000 | 490 |
| 2006-09-25 | 55 | 56 | 51 | 51 | 13,344,000 | 510 |
| 2006-09-22 | 55 | 56 | 54 | 55 | 14,927,000 | 550 |
| 2006-09-21 | 52 | 54 | 51 | 53 | 10,680,000 | 530 |
| 2006-09-20 | 52 | 52 | 50 | 51 | 6,246,000 | 510 |
| 2006-09-19 | 51 | 53 | 51 | 51 | 4,492,000 | 510 |
| 2006-09-15 | 51 | 52 | 50 | 50 | 5,885,000 | 500 |
| 2006-09-14 | 50 | 52 | 49 | 52 | 9,001,000 | 520 |
| 2006-09-13 | 52 | 53 | 50 | 50 | 8,310,000 | 500 |
| 2006-09-12 | 51 | 52 | 50 | 51 | 17,026,000 | 510 |
| 2006-09-11 | 55 | 55 | 52 | 53 | 6,696,000 | 530 |
| 2006-09-08 | 55 | 56 | 53 | 55 | 8,699,000 | 550 |
| 2006-09-07 | 57 | 57 | 55 | 55 | 8,515,000 | 550 |
| 2006-09-06 | 57 | 58 | 55 | 57 | 9,336,000 | 570 |
| 2006-09-05 | 58 | 58 | 55 | 57 | 9,489,000 | 570 |
| 2006-09-04 | 57 | 58 | 57 | 58 | 2,942,000 | 580 |
| 2006-09-01 | 59 | 59 | 57 | 57 | 8,335,000 | 570 |
| 2006-08-31 | 59 | 61 | 58 | 58 | 12,428,000 | 580 |
| 2006-08-30 | 57 | 58 | 56 | 58 | 3,052,000 | 580 |
| 2006-08-29 | 56 | 58 | 56 | 57 | 2,601,000 | 570 |
| 2006-08-28 | 59 | 59 | 56 | 56 | 10,696,000 | 560 |
| 2006-08-25 | 60 | 61 | 58 | 59 | 8,308,000 | 590 |
| 2006-08-24 | 61 | 62 | 60 | 60 | 3,034,000 | 600 |
| 2006-08-23 | 60 | 62 | 60 | 60 | 6,379,000 | 600 |
| 2006-08-22 | 61 | 62 | 60 | 60 | 5,599,000 | 600 |
| 2006-08-21 | 61 | 62 | 60 | 61 | 7,517,000 | 610 |
| 2006-08-18 | 62 | 63 | 61 | 62 | 6,255,000 | 620 |
| 2006-08-17 | 64 | 65 | 62 | 63 | 10,713,000 | 630 |
| 2006-08-16 | 64 | 66 | 63 | 63 | 19,561,000 | 630 |
| 2006-08-15 | 64 | 65 | 62 | 64 | 10,062,000 | 640 |
| 2006-08-14 | 61 | 63 | 61 | 62 | 6,619,000 | 620 |
| 2006-08-11 | 64 | 65 | 61 | 61 | 30,594,000 | 610 |
| 2006-08-10 | 61 | 67 | 60 | 65 | 29,801,000 | 650 |
| 2006-08-09 | 60 | 61 | 59 | 61 | 5,942,000 | 610 |
| 2006-08-08 | 61 | 62 | 59 | 59 | 10,274,000 | 590 |
| 2006-08-07 | 60 | 62 | 60 | 62 | 16,084,000 | 620 |
| 2006-08-04 | 62 | 62 | 58 | 59 | 28,973,000 | 590 |
| 2006-08-03 | 65 | 65 | 61 | 63 | 25,573,000 | 630 |
| 2006-08-02 | 59 | 64 | 59 | 64 | 34,636,000 | 640 |
| 2006-08-01 | 56 | 59 | 56 | 58 | 26,281,000 | 580 |
| 2006-07-31 | 53 | 55 | 53 | 55 | 8,113,000 | 550 |
| 2006-07-28 | 54 | 54 | 52 | 52 | 8,415,000 | 520 |
| 2006-07-27 | 51 | 53 | 51 | 53 | 9,605,000 | 530 |
| 2006-07-26 | 50 | 52 | 50 | 51 | 9,746,000 | 510 |
| 2006-07-25 | 50 | 51 | 49 | 50 | 6,479,000 | 500 |
| 2006-07-24 | 48 | 50 | 47 | 49 | 6,088,000 | 490 |
| 2006-07-21 | 49 | 50 | 49 | 49 | 4,325,000 | 490 |
| 2006-07-20 | 49 | 50 | 48 | 49 | 6,515,000 | 490 |
| 2006-07-19 | 50 | 50 | 47 | 48 | 11,948,000 | 480 |
| 2006-07-18 | 50 | 51 | 48 | 48 | 9,417,000 | 480 |
| 2006-07-14 | 51 | 52 | 50 | 51 | 6,431,000 | 510 |
| 2006-07-13 | 52 | 53 | 51 | 51 | 8,992,000 | 510 |
| 2006-07-12 | 52 | 54 | 50 | 54 | 11,055,000 | 540 |
| 2006-07-11 | 53 | 53 | 51 | 51 | 4,649,000 | 510 |
| 2006-07-10 | 51 | 52 | 50 | 52 | 7,186,000 | 520 |
| 2006-07-07 | 54 | 56 | 52 | 52 | 19,863,000 | 520 |
| 2006-07-06 | 53 | 54 | 52 | 54 | 7,632,000 | 540 |
| 2006-07-05 | 53 | 55 | 52 | 53 | 22,230,000 | 530 |
| 2006-07-04 | 50 | 55 | 50 | 55 | 37,583,000 | 550 |
| 2006-07-03 | 50 | 51 | 49 | 50 | 3,915,000 | 500 |
| 2006-06-30 | 50 | 51 | 49 | 50 | 5,020,000 | 500 |
| 2006-06-29 | 50 | 50 | 49 | 49 | 2,372,000 | 490 |
| 2006-06-28 | 50 | 50 | 49 | 49 | 2,457,000 | 490 |
| 2006-06-27 | 51 | 52 | 50 | 50 | 7,660,000 | 500 |
| 2006-06-26 | 50 | 51 | 49 | 51 | 9,718,000 | 510 |
| 2006-06-23 | 51 | 51 | 49 | 50 | 10,004,000 | 500 |
| 2006-06-22 | 51 | 52 | 50 | 51 | 2,724,000 | 510 |
| 2006-06-21 | 51 | 52 | 50 | 50 | 3,915,000 | 500 |
| 2006-06-20 | 52 | 53 | 50 | 51 | 9,340,000 | 510 |
| 2006-06-19 | 53 | 54 | 51 | 51 | 11,275,000 | 510 |
| 2006-06-16 | 54 | 56 | 52 | 53 | 15,108,000 | 530 |
| 2006-06-15 | 54 | 55 | 52 | 54 | 6,984,000 | 540 |
| 2006-06-14 | 51 | 53 | 51 | 53 | 4,253,000 | 530 |
| 2006-06-13 | 53 | 54 | 52 | 52 | 8,513,000 | 520 |
| 2006-06-12 | 50 | 53 | 50 | 53 | 8,439,000 | 530 |
| 2006-06-09 | 50 | 51 | 48 | 49 | 5,099,000 | 490 |
| 2006-06-08 | 52 | 53 | 48 | 50 | 12,497,000 | 500 |
| 2006-06-07 | 50 | 55 | 49 | 54 | 16,194,000 | 540 |
| 2006-06-06 | 48 | 51 | 47 | 51 | 8,869,000 | 510 |
| 2006-06-05 | 48 | 51 | 48 | 49 | 5,679,000 | 490 |
| 2006-06-02 | 51 | 51 | 43 | 48 | 16,824,000 | 480 |
| 2006-06-01 | 54 | 55 | 51 | 51 | 6,050,000 | 510 |
| 2006-05-31 | 52 | 54 | 51 | 54 | 10,989,000 | 540 |
| 2006-05-30 | 53 | 53 | 51 | 53 | 4,181,000 | 530 |
| 2006-05-29 | 54 | 55 | 52 | 54 | 6,797,000 | 540 |
| 2006-05-26 | 52 | 52 | 51 | 52 | 2,927,000 | 520 |
| 2006-05-25 | 52 | 52 | 50 | 52 | 4,719,000 | 520 |
| 2006-05-24 | 53 | 54 | 52 | 52 | 5,149,000 | 520 |
| 2006-05-23 | 55 | 55 | 53 | 53 | 2,939,000 | 530 |
| 2006-05-22 | 58 | 58 | 55 | 55 | 6,178,000 | 550 |
| 2006-05-19 | 57 | 58 | 55 | 56 | 6,075,000 | 560 |
| 2006-05-18 | 57 | 58 | 54 | 56 | 20,694,000 | 560 |
| 2006-05-17 | 53 | 54 | 50 | 52 | 9,842,000 | 520 |
| 2006-05-16 | 56 | 57 | 52 | 54 | 8,688,000 | 540 |
| 2006-05-15 | 56 | 58 | 55 | 56 | 8,064,000 | 560 |
| 2006-05-12 | 58 | 58 | 56 | 57 | 6,951,000 | 570 |
| 2006-05-11 | 60 | 61 | 58 | 58 | 5,714,000 | 580 |
| 2006-05-10 | 61 | 61 | 58 | 60 | 11,596,000 | 600 |
| 2006-05-09 | 62 | 63 | 60 | 60 | 5,512,000 | 600 |
| 2006-05-08 | 63 | 64 | 61 | 62 | 6,094,000 | 620 |
| 2006-05-02 | 62 | 64 | 62 | 62 | 4,944,000 | 620 |
| 2006-05-01 | 65 | 66 | 63 | 63 | 5,166,000 | 630 |
| 2006-04-28 | 65 | 66 | 63 | 65 | 10,106,000 | 650 |
| 2006-04-27 | 62 | 67 | 61 | 66 | 11,593,000 | 660 |
| 2006-04-26 | 62 | 63 | 61 | 62 | 4,698,000 | 620 |
| 2006-04-25 | 60 | 64 | 60 | 64 | 8,402,000 | 640 |
| 2006-04-24 | 60 | 61 | 58 | 60 | 8,304,000 | 600 |
| 2006-04-21 | 63 | 63 | 60 | 60 | 8,766,000 | 600 |
| 2006-04-20 | 65 | 66 | 63 | 63 | 6,110,000 | 630 |
| 2006-04-19 | 66 | 67 | 65 | 65 | 4,743,000 | 650 |
| 2006-04-18 | 64 | 67 | 64 | 65 | 6,594,000 | 650 |
| 2006-04-17 | 68 | 69 | 64 | 65 | 16,464,000 | 650 |
| 2006-04-14 | 69 | 70 | 68 | 68 | 5,545,000 | 680 |
| 2006-04-13 | 69 | 71 | 68 | 69 | 20,686,000 | 690 |
| 2006-04-12 | 68 | 70 | 68 | 70 | 12,948,000 | 700 |
| 2006-04-11 | 70 | 70 | 68 | 68 | 5,890,000 | 680 |
| 2006-04-10 | 69 | 71 | 68 | 69 | 12,201,000 | 690 |
| 2006-04-07 | 71 | 71 | 69 | 69 | 5,205,000 | 690 |
| 2006-04-06 | 70 | 72 | 69 | 71 | 20,751,000 | 710 |
| 2006-04-05 | 71 | 73 | 68 | 69 | 24,921,000 | 690 |
| 2006-04-04 | 69 | 71 | 68 | 70 | 22,197,000 | 700 |
| 2006-04-03 | 67 | 70 | 66 | 68 | 17,912,000 | 680 |
| 2006-03-31 | 67 | 67 | 66 | 67 | 3,719,000 | 670 |
| 2006-03-30 | 66 | 68 | 66 | 66 | 4,543,000 | 660 |
| 2006-03-29 | 66 | 67 | 65 | 67 | 4,001,000 | 670 |
| 2006-03-28 | 65 | 67 | 64 | 67 | 6,418,000 | 670 |
| 2006-03-27 | 68 | 68 | 66 | 66 | 12,611,000 | 660 |
| 2006-03-24 | 68 | 69 | 67 | 68 | 6,433,000 | 680 |
| 2006-03-23 | 70 | 70 | 68 | 68 | 3,800,000 | 680 |
| 2006-03-22 | 69 | 70 | 68 | 70 | 4,516,000 | 700 |
| 2006-03-20 | 68 | 71 | 68 | 68 | 11,256,000 | 680 |
| 2006-03-17 | 68 | 69 | 66 | 67 | 5,620,000 | 670 |
| 2006-03-16 | 70 | 71 | 67 | 68 | 11,959,000 | 680 |
| 2006-03-15 | 70 | 72 | 69 | 70 | 11,999,000 | 700 |
| 2006-03-14 | 70 | 71 | 69 | 69 | 8,267,000 | 690 |
| 2006-03-13 | 71 | 72 | 69 | 70 | 8,916,000 | 700 |
| 2006-03-10 | 71 | 71 | 69 | 69 | 5,393,000 | 690 |
| 2006-03-09 | 67 | 71 | 67 | 70 | 11,940,000 | 700 |
| 2006-03-08 | 67 | 68 | 66 | 67 | 2,770,000 | 670 |
| 2006-03-07 | 69 | 70 | 66 | 67 | 6,434,000 | 670 |
| 2006-03-06 | 68 | 70 | 64 | 70 | 16,547,000 | 700 |
| 2006-03-03 | 66 | 69 | 64 | 66 | 10,354,000 | 660 |
| 2006-03-02 | 71 | 71 | 67 | 67 | 7,897,000 | 670 |
| 2006-03-01 | 71 | 73 | 70 | 70 | 9,376,000 | 700 |
| 2006-02-28 | 74 | 74 | 70 | 72 | 15,720,000 | 720 |
| 2006-02-27 | 75 | 76 | 72 | 74 | 16,812,000 | 740 |
| 2006-02-24 | 70 | 74 | 69 | 73 | 22,549,000 | 730 |
| 2006-02-23 | 69 | 73 | 69 | 71 | 24,239,000 | 710 |
| 2006-02-22 | 60 | 66 | 60 | 65 | 31,776,000 | 650 |
| 2006-02-21 | 56 | 64 | 55 | 61 | 44,514,000 | 610 |
| 2006-02-20 | 57 | 58 | 52 | 52 | 44,428,000 | 520 |
| 2006-02-17 | 68 | 69 | 60 | 61 | 48,827,000 | 610 |
| 2006-02-16 | 74 | 75 | 69 | 70 | 20,788,000 | 700 |
| 2006-02-15 | 79 | 80 | 76 | 76 | 7,776,000 | 760 |
| 2006-02-14 | 76 | 79 | 72 | 79 | 21,475,000 | 790 |
| 2006-02-13 | 82 | 82 | 77 | 79 | 14,142,000 | 790 |
| 2006-02-10 | 85 | 86 | 82 | 84 | 9,215,000 | 840 |
| 2006-02-09 | 86 | 87 | 84 | 85 | 7,438,000 | 850 |
| 2006-02-08 | 87 | 88 | 84 | 84 | 10,084,000 | 840 |
| 2006-02-07 | 85 | 89 | 85 | 87 | 19,490,000 | 870 |
| 2006-02-06 | 85 | 86 | 84 | 84 | 4,149,000 | 840 |
| 2006-02-03 | 86 | 87 | 85 | 85 | 6,916,000 | 850 |
| 2006-02-02 | 85 | 87 | 84 | 86 | 4,694,000 | 860 |
| 2006-02-01 | 86 | 87 | 84 | 85 | 9,061,000 | 850 |
| 2006-01-31 | 89 | 90 | 86 | 86 | 12,033,000 | 860 |
| 2006-01-30 | 91 | 91 | 88 | 88 | 17,146,000 | 880 |
| 2006-01-27 | 91 | 92 | 88 | 90 | 35,611,000 | 900 |
| 2006-01-26 | 81 | 95 | 81 | 94 | 88,834,000 | 940 |
| 2006-01-25 | 84 | 86 | 82 | 83 | 13,416,000 | 830 |
| 2006-01-24 | 78 | 83 | 77 | 83 | 14,318,000 | 830 |
| 2006-01-23 | 82 | 83 | 79 | 79 | 12,951,000 | 790 |
| 2006-01-20 | 87 | 89 | 81 | 85 | 22,236,000 | 850 |
| 2006-01-19 | 80 | 88 | 80 | 86 | 25,804,000 | 860 |
| 2006-01-18 | 82 | 87 | 75 | 81 | 72,390,000 | 810 |
| 2006-01-17 | 94 | 96 | 90 | 92 | 27,218,000 | 920 |
| 2006-01-16 | 95 | 98 | 94 | 97 | 25,663,000 | 970 |
| 2006-01-13 | 98 | 98 | 93 | 94 | 19,099,000 | 940 |
| 2006-01-12 | 96 | 99 | 95 | 97 | 20,307,000 | 970 |
| 2006-01-11 | 100 | 101 | 94 | 96 | 45,930,000 | 960 |
| 2006-01-10 | 96 | 103 | 96 | 103 | 116,445,000 | 1,030 |
| 2006-01-06 | 92 | 96 | 91 | 94 | 47,220,000 | 940 |
| 2006-01-05 | 91 | 94 | 88 | 93 | 32,986,000 | 930 |
| 2006-01-04 | 89 | 92 | 88 | 90 | 15,723,000 | 900 |
分割・併合履歴 ： [2009-07-31]1株→0.1株
