5856 (株)エルアイイーエイチ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 41 | 42 | 40 | 40 | 2,840,000 | 400 |
| 2004-12-29 | 39 | 43 | 38 | 41 | 10,075,000 | 410 |
| 2004-12-28 | 38 | 40 | 38 | 40 | 2,114,000 | 400 |
| 2004-12-27 | 39 | 40 | 38 | 38 | 3,147,000 | 380 |
| 2004-12-24 | 38 | 39 | 37 | 38 | 2,803,000 | 380 |
| 2004-12-22 | 38 | 39 | 37 | 38 | 2,878,000 | 380 |
| 2004-12-21 | 39 | 39 | 38 | 38 | 3,383,000 | 380 |
| 2004-12-20 | 38 | 40 | 36 | 39 | 7,437,000 | 390 |
| 2004-12-17 | 42 | 42 | 37 | 38 | 10,626,000 | 380 |
| 2004-12-16 | 44 | 44 | 41 | 42 | 6,202,000 | 420 |
| 2004-12-15 | 42 | 46 | 41 | 42 | 17,265,000 | 420 |
| 2004-12-14 | 42 | 43 | 40 | 42 | 10,678,000 | 420 |
| 2004-12-13 | 40 | 44 | 38 | 43 | 15,936,000 | 430 |
| 2004-12-10 | 44 | 45 | 36 | 36 | 24,325,000 | 360 |
| 2004-12-09 | 46 | 51 | 43 | 43 | 36,002,000 | 430 |
| 2004-12-08 | 40 | 44 | 38 | 42 | 41,985,000 | 420 |
| 2004-12-07 | 41 | 43 | 37 | 38 | 32,920,000 | 380 |
| 2004-12-06 | 35 | 45 | 32 | 45 | 54,052,000 | 450 |
| 2004-12-03 | 50 | 55 | 32 | 33 | 80,037,000 | 330 |
| 2004-12-02 | 37 | 48 | 36 | 47 | 58,408,000 | 470 |
| 2004-12-01 | 27 | 35 | 26 | 34 | 18,682,000 | 340 |
| 2004-11-30 | 27 | 28 | 26 | 27 | 2,465,000 | 270 |
| 2004-11-29 | 24 | 27 | 24 | 27 | 6,196,000 | 270 |
| 2004-11-26 | 23 | 24 | 23 | 23 | 534,000 | 230 |
| 2004-11-25 | 23 | 24 | 23 | 23 | 384,000 | 230 |
| 2004-11-24 | 24 | 24 | 23 | 24 | 558,000 | 240 |
| 2004-11-22 | 23 | 24 | 23 | 24 | 1,383,000 | 240 |
| 2004-11-19 | 24 | 25 | 23 | 23 | 1,195,000 | 230 |
| 2004-11-18 | 24 | 25 | 23 | 25 | 1,271,000 | 250 |
| 2004-11-17 | 23 | 25 | 23 | 24 | 1,725,000 | 240 |
| 2004-11-16 | 25 | 25 | 24 | 24 | 474,000 | 240 |
| 2004-11-15 | 25 | 26 | 24 | 24 | 1,892,000 | 240 |
| 2004-11-12 | 26 | 26 | 25 | 25 | 779,000 | 250 |
| 2004-11-11 | 26 | 26 | 25 | 25 | 552,000 | 250 |
| 2004-11-10 | 26 | 26 | 25 | 26 | 422,000 | 260 |
| 2004-11-09 | 25 | 27 | 25 | 26 | 421,000 | 260 |
| 2004-11-08 | 26 | 27 | 26 | 27 | 251,000 | 270 |
| 2004-11-05 | 27 | 27 | 25 | 27 | 560,000 | 270 |
| 2004-11-04 | 27 | 27 | 26 | 27 | 496,000 | 270 |
| 2004-11-02 | 26 | 27 | 25 | 27 | 594,000 | 270 |
| 2004-11-01 | 26 | 27 | 25 | 25 | 582,000 | 250 |
| 2004-10-29 | 26 | 27 | 25 | 26 | 905,000 | 260 |
| 2004-10-28 | 26 | 27 | 25 | 26 | 941,000 | 260 |
| 2004-10-27 | 26 | 27 | 25 | 26 | 857,000 | 260 |
| 2004-10-26 | 27 | 27 | 25 | 27 | 2,962,000 | 270 |
| 2004-10-25 | 28 | 28 | 26 | 27 | 1,591,000 | 270 |
| 2004-10-22 | 28 | 28 | 27 | 27 | 4,128,000 | 270 |
| 2004-10-21 | 32 | 34 | 26 | 27 | 14,971,000 | 270 |
| 2004-10-20 | 29 | 32 | 29 | 32 | 5,179,000 | 320 |
| 2004-10-19 | 29 | 30 | 28 | 30 | 538,000 | 300 |
| 2004-10-18 | 30 | 30 | 29 | 30 | 637,000 | 300 |
| 2004-10-15 | 29 | 30 | 28 | 30 | 851,000 | 300 |
| 2004-10-14 | 30 | 30 | 28 | 30 | 1,321,000 | 300 |
| 2004-10-13 | 31 | 31 | 29 | 29 | 2,058,000 | 290 |
| 2004-10-12 | 31 | 32 | 30 | 31 | 2,523,000 | 310 |
| 2004-10-08 | 33 | 33 | 30 | 31 | 10,032,000 | 310 |
| 2004-10-07 | 27 | 36 | 27 | 32 | 24,932,000 | 320 |
| 2004-10-06 | 27 | 27 | 26 | 26 | 675,000 | 260 |
| 2004-10-05 | 26 | 27 | 26 | 27 | 585,000 | 270 |
| 2004-10-04 | 28 | 28 | 26 | 27 | 842,000 | 270 |
| 2004-10-01 | 29 | 29 | 25 | 27 | 1,510,000 | 270 |
分割・併合履歴 ： [2009-07-31]1株→0.1株
