5856 (株)エルアイイーエイチの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	64	65	63	64	285,400	64
2014-12-29	64	65	64	64	136,700	64
2014-12-26	63	65	63	64	421,200	64
2014-12-25	63	65	63	64	371,200	64
2014-12-24	64	64	63	64	273,300	64
2014-12-22	64	65	63	65	684,100	65
2014-12-19	64	65	64	64	142,000	64
2014-12-18	64	65	63	64	473,500	64
2014-12-17	64	65	64	64	635,400	64
2014-12-16	65	66	63	65	710,500	65
2014-12-15	66	66	65	65	133,500	65
2014-12-12	67	67	65	66	220,200	66
2014-12-11	65	68	64	67	607,700	67
2014-12-10	65	67	64	66	785,100	66
2014-12-09	68	68	65	67	1,583,200	67
2014-12-08	67	68	66	68	621,600	68
2014-12-05	67	67	66	67	682,800	67
2014-12-04	66	67	65	67	703,500	67
2014-12-03	65	67	64	66	632,600	66
2014-12-02	65	65	64	65	164,300	65
2014-12-01	65	66	64	65	129,700	65
2014-11-28	65	65	64	65	423,500	65
2014-11-27	65	66	64	65	197,500	65
2014-11-26	64	65	63	65	398,000	65
2014-11-25	65	65	63	64	437,400	64
2014-11-21	65	65	63	65	355,700	65
2014-11-20	65	66	63	66	427,700	66
2014-11-19	65	66	64	66	249,900	66
2014-11-18	63	66	63	66	545,600	66
2014-11-17	64	64	61	63	650,200	63
2014-11-14	63	64	62	64	2,348,900	64
2014-11-13	66	67	65	67	611,300	67
2014-11-12	68	68	65	66	1,973,900	66
2014-11-11	68	69	67	69	483,000	69
2014-11-10	68	69	67	69	661,400	69
2014-11-07	67	69	66	68	376,900	68
2014-11-06	69	70	66	67	1,641,700	67
2014-11-05	66	69	65	69	431,900	69
2014-11-04	67	68	64	65	389,300	65
2014-10-31	64	67	62	65	659,500	65
2014-10-30	65	65	63	64	219,500	64
2014-10-29	65	65	64	64	176,500	64
2014-10-28	65	65	64	64	138,100	64
2014-10-27	66	66	65	65	150,600	65
2014-10-24	66	67	65	66	118,500	66
2014-10-23	65	66	63	65	412,000	65
2014-10-22	64	67	64	65	368,200	65
2014-10-21	66	66	62	63	292,500	63
2014-10-20	62	66	62	66	327,900	66
2014-10-17	64	66	60	62	815,100	62
2014-10-16	64	65	63	63	370,000	63
2014-10-15	65	67	65	66	92,100	66
2014-10-14	65	66	64	64	273,300	64
2014-10-10	66	67	65	67	274,600	67
2014-10-09	68	69	66	68	391,400	68
2014-10-08	67	69	67	68	368,000	68
2014-10-07	71	71	68	69	375,900	69
2014-10-06	71	72	70	71	181,600	71
2014-10-03	69	71	69	70	288,400	70
2014-10-02	69	70	67	69	688,800	69
2014-10-01	74	74	70	70	983,100	70
2014-09-30	75	75	73	75	340,100	75
2014-09-29	75	76	74	75	467,200	75
2014-09-26	74	75	73	74	227,300	74
2014-09-25	75	77	74	76	1,115,600	76
2014-09-24	74	75	74	74	162,400	74
2014-09-22	74	75	73	74	505,200	74
2014-09-19	75	75	74	74	149,000	74
2014-09-18	75	76	74	76	232,800	76
2014-09-17	74	76	74	75	163,800	75
2014-09-16	75	76	74	75	213,200	75
2014-09-12	75	76	74	75	410,700	75
2014-09-11	74	76	74	75	1,339,400	75
2014-09-10	73	74	73	74	333,000	74
2014-09-09	74	75	73	74	222,000	74
2014-09-08	75	76	73	73	482,400	73
2014-09-05	77	77	75	75	207,600	75
2014-09-04	77	77	75	77	673,700	77
2014-09-03	78	78	76	77	418,900	77
2014-09-02	78	79	77	78	293,800	78
2014-09-01	78	80	76	78	1,287,000	78
2014-08-29	74	82	74	76	4,869,300	76
2014-08-28	76	77	74	76	527,400	76
2014-08-27	78	78	75	76	857,700	76
2014-08-26	74	77	74	76	2,232,300	76
2014-08-25	69	73	68	73	774,200	73
2014-08-22	70	70	68	68	280,400	68
2014-08-21	68	70	68	70	167,300	70
2014-08-20	69	70	68	68	188,300	68
2014-08-19	71	71	68	69	657,500	69
2014-08-18	71	72	70	71	127,700	71
2014-08-15	72	72	70	71	229,300	71
2014-08-14	70	72	70	72	234,800	72
2014-08-13	70	72	69	70	779,700	70
2014-08-12	72	73	71	72	674,500	72
2014-08-11	74	74	72	73	414,400	73
2014-08-08	76	76	70	72	1,610,600	72
2014-08-07	73	76	73	76	637,700	76
2014-08-06	77	77	73	73	856,100	73
2014-08-05	78	79	76	77	908,300	77
2014-08-04	76	80	74	76	1,182,800	76
2014-08-01	75	76	72	76	1,341,800	76
2014-07-31	78	79	76	76	833,600	76
2014-07-30	76	77	74	77	901,200	77
2014-07-29	79	81	76	77	3,076,600	77
2014-07-28	74	77	72	77	1,716,800	77
2014-07-25	70	74	70	72	1,534,900	72
2014-07-24	69	70	68	69	782,700	69
2014-07-23	66	70	66	70	1,340,300	70
2014-07-22	66	66	65	66	121,800	66
2014-07-18	66	66	65	66	169,700	66
2014-07-17	65	67	65	66	346,400	66
2014-07-16	65	66	65	65	99,700	65
2014-07-15	66	66	65	65	222,000	65
2014-07-14	65	67	64	66	382,600	66
2014-07-11	65	66	64	65	146,200	65
2014-07-10	67	68	65	65	974,800	65
2014-07-09	67	67	65	65	244,700	65
2014-07-08	65	67	65	66	723,700	66
2014-07-07	64	66	64	64	620,800	64
2014-07-04	63	65	63	65	794,000	65
2014-07-03	63	64	62	62	431,600	62
2014-07-02	66	67	63	63	2,924,900	63
2014-07-01	60	62	60	61	297,400	61
2014-06-30	60	61	60	60	94,400	60
2014-06-27	61	61	59	60	648,600	60
2014-06-26	61	62	60	61	341,400	61
2014-06-25	62	62	61	61	543,000	61
2014-06-24	62	63	62	62	179,000	62
2014-06-23	62	63	61	63	311,300	63
2014-06-20	62	63	61	62	175,900	62
2014-06-19	63	63	61	62	276,600	62
2014-06-18	60	63	60	62	566,800	62
2014-06-17	61	62	60	60	412,000	60
2014-06-16	63	63	61	62	217,100	62
2014-06-13	61	63	60	63	374,900	63
2014-06-12	61	62	60	61	462,300	61
2014-06-11	60	61	59	60	247,500	60
2014-06-10	61	61	59	60	455,700	60
2014-06-09	61	62	60	61	298,600	61
2014-06-06	61	61	60	60	106,300	60
2014-06-05	61	61	60	60	426,600	60
2014-06-04	62	62	61	62	227,900	62
2014-06-03	62	63	61	62	302,600	62
2014-06-02	60	61	60	61	317,400	61
2014-05-30	60	61	60	60	242,700	60
2014-05-29	60	61	59	60	300,700	60
2014-05-28	59	61	59	60	317,700	60
2014-05-27	60	60	58	58	289,400	58
2014-05-26	60	61	59	59	318,200	59
2014-05-23	58	61	58	59	571,800	59
2014-05-22	58	59	56	59	509,200	59
2014-05-21	58	58	54	56	1,437,700	56
2014-05-20	60	61	58	59	1,090,100	59
2014-05-19	65	65	60	60	1,161,100	60
2014-05-16	60	65	60	65	1,930,800	65
2014-05-15	72	72	70	70	597,300	70
2014-05-14	73	74	72	72	360,000	72
2014-05-13	70	73	70	73	584,300	73
2014-05-12	71	72	68	70	845,100	70
2014-05-09	72	72	70	71	637,000	71
2014-05-08	73	74	71	71	389,600	71
2014-05-07	73	74	71	72	747,500	72
2014-05-02	71	75	71	75	1,302,400	75
2014-05-01	70	74	69	71	945,500	71
2014-04-30	67	74	67	73	1,669,800	73
2014-04-28	67	67	64	66	851,700	66
2014-04-25	67	68	67	67	104,500	67
2014-04-24	66	67	66	67	273,400	67
2014-04-23	67	68	66	66	334,900	66
2014-04-22	68	69	66	67	365,300	67
2014-04-21	70	70	68	68	227,900	68
2014-04-18	71	72	69	69	347,600	69
2014-04-17	66	70	66	70	663,200	70
2014-04-16	65	67	65	66	112,200	66
2014-04-15	67	67	65	65	135,200	65
2014-04-14	65	67	65	66	249,000	66
2014-04-11	64	66	63	65	542,400	65
2014-04-10	69	70	65	65	488,700	65
2014-04-09	69	69	68	68	124,300	68
2014-04-08	69	69	68	69	312,300	69
2014-04-07	70	71	68	69	337,000	69
2014-04-04	72	72	70	71	113,200	71
2014-04-03	71	73	71	72	233,200	72
2014-04-02	72	72	70	71	195,700	71
2014-04-01	71	72	70	72	260,600	72
2014-03-31	71	71	69	71	206,100	71
2014-03-28	71	71	69	71	384,700	71
2014-03-27	72	72	67	72	1,107,600	72
2014-03-26	73	74	71	71	345,800	71
2014-03-25	75	76	73	73	473,700	73
2014-03-24	73	76	73	75	516,500	75
2014-03-20	75	76	72	74	535,100	74
2014-03-19	73	76	72	76	959,000	76
2014-03-18	74	74	71	72	1,015,800	72
2014-03-17	76	76	71	73	1,179,200	73
2014-03-14	73	77	73	75	965,200	75
2014-03-13	78	79	76	78	815,500	78
2014-03-12	75	78	74	78	1,498,900	78
2014-03-11	71	76	70	75	2,174,300	75
2014-03-10	71	71	70	71	51,400	71
2014-03-07	70	71	70	70	233,600	70
2014-03-06	70	71	69	69	292,700	69
2014-03-05	71	71	69	69	371,100	69
2014-03-04	68	71	67	71	857,200	71
2014-03-03	69	69	68	68	216,500	68
2014-02-28	69	70	68	69	474,800	69
2014-02-27	70	71	69	70	364,400	70
2014-02-26	71	71	70	70	150,500	70
2014-02-25	71	71	70	71	543,700	71
2014-02-24	71	72	70	70	324,700	70
2014-02-21	71	73	71	71	333,500	71
2014-02-20	72	73	70	71	582,700	71
2014-02-19	73	73	71	72	772,400	72
2014-02-18	71	74	71	73	661,700	73
2014-02-17	69	72	69	72	922,100	72
2014-02-14	80	82	67	70	7,699,600	70
2014-02-13	77	77	71	74	1,729,400	74
2014-02-12	76	80	76	78	1,955,400	78
2014-02-10	71	76	71	75	1,522,200	75
2014-02-07	69	70	68	70	366,100	70
2014-02-06	65	69	65	67	510,400	67
2014-02-05	64	67	63	64	751,600	64
2014-02-04	60	65	60	62	1,054,700	62
2014-02-03	69	70	66	66	1,036,700	66
2014-01-31	72	73	68	70	1,166,900	70
2014-01-30	71	72	70	71	903,200	71
2014-01-29	72	74	71	74	1,137,400	74
2014-01-28	69	72	69	71	434,100	71
2014-01-27	69	70	68	68	856,300	68
2014-01-24	72	72	69	72	1,348,100	72
2014-01-23	72	73	71	73	768,300	73
2014-01-22	72	73	70	71	1,270,100	71
2014-01-21	71	74	71	71	1,177,000	71
2014-01-20	71	71	69	70	1,444,900	70
2014-01-17	67	70	66	69	1,005,700	69
2014-01-16	69	73	67	67	2,318,300	67
2014-01-15	68	70	67	68	956,200	68
2014-01-14	67	69	66	68	1,138,700	68
2014-01-10	65	69	64	69	2,031,800	69
2014-01-09	63	64	62	64	560,400	64
2014-01-08	62	62	61	62	326,900	62
2014-01-07	61	62	60	60	171,800	60
2014-01-06	61	63	61	61	414,900	61

分割・併合履歴： [2009-07-31]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

5856 (株)エルアイイーエイチ の時系列データ [2014年度]

5856 (株)エルアイイーエイチの時系列データ [2014年度]