5856 (株)エルアイイーエイチ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 86 | 87 | 85 | 87 | 7,646,000 | 870 |
| 2005-12-29 | 85 | 87 | 85 | 85 | 6,701,000 | 850 |
| 2005-12-28 | 84 | 88 | 83 | 88 | 10,687,000 | 880 |
| 2005-12-27 | 83 | 85 | 81 | 83 | 21,040,000 | 830 |
| 2005-12-26 | 85 | 86 | 82 | 83 | 18,275,000 | 830 |
| 2005-12-22 | 86 | 87 | 85 | 86 | 10,313,000 | 860 |
| 2005-12-21 | 89 | 90 | 85 | 86 | 17,602,000 | 860 |
| 2005-12-20 | 93 | 93 | 89 | 89 | 14,989,000 | 890 |
| 2005-12-19 | 92 | 95 | 90 | 93 | 33,785,000 | 930 |
| 2005-12-16 | 89 | 92 | 88 | 90 | 20,996,000 | 900 |
| 2005-12-15 | 87 | 90 | 86 | 88 | 15,061,000 | 880 |
| 2005-12-14 | 90 | 91 | 86 | 87 | 12,663,000 | 870 |
| 2005-12-13 | 92 | 94 | 87 | 87 | 34,135,000 | 870 |
| 2005-12-12 | 87 | 87 | 84 | 85 | 13,259,000 | 850 |
| 2005-12-09 | 88 | 90 | 87 | 87 | 10,797,000 | 870 |
| 2005-12-08 | 88 | 92 | 88 | 89 | 19,076,000 | 890 |
| 2005-12-07 | 91 | 92 | 88 | 88 | 15,864,000 | 880 |
| 2005-12-06 | 94 | 94 | 90 | 92 | 20,071,000 | 920 |
| 2005-12-05 | 92 | 95 | 91 | 94 | 43,782,000 | 940 |
| 2005-12-02 | 95 | 96 | 89 | 90 | 45,194,000 | 900 |
| 2005-12-01 | 83 | 95 | 81 | 95 | 71,443,000 | 950 |
| 2005-11-30 | 82 | 82 | 80 | 82 | 11,036,000 | 820 |
| 2005-11-29 | 82 | 84 | 81 | 82 | 14,898,000 | 820 |
| 2005-11-28 | 82 | 86 | 81 | 83 | 34,088,000 | 830 |
| 2005-11-25 | 74 | 83 | 72 | 81 | 52,375,000 | 810 |
| 2005-11-24 | 79 | 82 | 72 | 75 | 60,048,000 | 750 |
| 2005-11-22 | 85 | 87 | 80 | 80 | 48,566,000 | 800 |
| 2005-11-21 | 92 | 93 | 87 | 88 | 14,892,000 | 880 |
| 2005-11-18 | 90 | 94 | 89 | 91 | 24,910,000 | 910 |
| 2005-11-17 | 92 | 93 | 89 | 89 | 18,077,000 | 890 |
| 2005-11-16 | 95 | 96 | 92 | 92 | 11,150,000 | 920 |
| 2005-11-15 | 97 | 99 | 94 | 94 | 16,118,000 | 940 |
| 2005-11-14 | 92 | 97 | 92 | 97 | 14,610,000 | 970 |
| 2005-11-11 | 96 | 96 | 92 | 92 | 21,957,000 | 920 |
| 2005-11-10 | 97 | 99 | 95 | 96 | 14,066,000 | 960 |
| 2005-11-09 | 96 | 99 | 96 | 97 | 16,527,000 | 970 |
| 2005-11-08 | 100 | 101 | 95 | 97 | 19,919,000 | 970 |
| 2005-11-07 | 100 | 102 | 99 | 99 | 18,948,000 | 990 |
| 2005-11-04 | 101 | 102 | 100 | 100 | 9,639,000 | 1,000 |
| 2005-11-02 | 100 | 103 | 99 | 101 | 21,931,000 | 1,010 |
| 2005-11-01 | 101 | 102 | 100 | 100 | 4,446,000 | 1,000 |
| 2005-10-31 | 102 | 103 | 100 | 101 | 9,986,000 | 1,010 |
| 2005-10-28 | 102 | 105 | 101 | 102 | 19,749,000 | 1,020 |
| 2005-10-27 | 100 | 103 | 98 | 101 | 24,442,000 | 1,010 |
| 2005-10-26 | 103 | 104 | 99 | 100 | 26,263,000 | 1,000 |
| 2005-10-25 | 106 | 106 | 103 | 103 | 11,900,000 | 1,030 |
| 2005-10-24 | 105 | 106 | 102 | 106 | 23,660,000 | 1,060 |
| 2005-10-21 | 107 | 108 | 104 | 105 | 28,087,000 | 1,050 |
| 2005-10-20 | 108 | 110 | 105 | 106 | 50,539,000 | 1,060 |
| 2005-10-19 | 105 | 109 | 103 | 109 | 66,786,000 | 1,090 |
| 2005-10-18 | 104 | 106 | 102 | 104 | 31,040,000 | 1,040 |
| 2005-10-17 | 109 | 111 | 102 | 103 | 107,785,000 | 1,030 |
| 2005-10-14 | 102 | 107 | 101 | 105 | 129,486,000 | 1,050 |
| 2005-10-13 | 99 | 101 | 97 | 100 | 25,725,000 | 1,000 |
| 2005-10-12 | 100 | 102 | 97 | 99 | 40,501,000 | 990 |
| 2005-10-11 | 97 | 104 | 95 | 100 | 96,491,000 | 1,000 |
| 2005-10-07 | 100 | 110 | 99 | 107 | 195,263,008 | 1,070 |
| 2005-10-06 | 98 | 101 | 96 | 99 | 29,604,000 | 990 |
| 2005-10-05 | 100 | 101 | 95 | 99 | 35,720,000 | 990 |
| 2005-10-04 | 102 | 105 | 97 | 98 | 106,978,000 | 980 |
| 2005-10-03 | 93 | 102 | 93 | 102 | 104,217,000 | 1,020 |
| 2005-09-30 | 89 | 91 | 88 | 91 | 14,549,000 | 910 |
| 2005-09-29 | 92 | 93 | 88 | 88 | 23,302,000 | 880 |
| 2005-09-28 | 86 | 92 | 86 | 90 | 35,609,000 | 900 |
| 2005-09-27 | 92 | 93 | 87 | 87 | 33,223,000 | 870 |
| 2005-09-26 | 93 | 99 | 92 | 93 | 56,202,000 | 930 |
| 2005-09-22 | 85 | 95 | 84 | 94 | 77,881,000 | 940 |
| 2005-09-21 | 92 | 93 | 85 | 89 | 93,432,000 | 890 |
| 2005-09-20 | 103 | 104 | 95 | 96 | 81,119,000 | 960 |
| 2005-09-16 | 104 | 106 | 100 | 103 | 75,846,000 | 1,030 |
| 2005-09-15 | 97 | 108 | 96 | 100 | 211,472,992 | 1,000 |
| 2005-09-14 | 87 | 97 | 84 | 95 | 95,277,000 | 950 |
| 2005-09-13 | 87 | 94 | 85 | 86 | 144,999,008 | 860 |
| 2005-09-12 | 81 | 91 | 78 | 89 | 274,143,008 | 890 |
| 2005-09-09 | 63 | 75 | 61 | 75 | 235,899,008 | 750 |
| 2005-09-08 | 65 | 66 | 63 | 64 | 47,956,000 | 640 |
| 2005-09-07 | 65 | 69 | 62 | 67 | 291,263,008 | 670 |
| 2005-09-06 | 63 | 64 | 57 | 58 | 91,124,000 | 580 |
| 2005-09-05 | 57 | 61 | 55 | 61 | 180,348,000 | 610 |
| 2005-09-02 | 49 | 58 | 48 | 54 | 205,092,992 | 540 |
| 2005-09-01 | 48 | 49 | 47 | 48 | 20,023,000 | 480 |
| 2005-08-31 | 47 | 48 | 46 | 47 | 14,488,000 | 470 |
| 2005-08-30 | 47 | 48 | 46 | 46 | 15,398,000 | 460 |
| 2005-08-29 | 47 | 49 | 46 | 47 | 19,387,000 | 470 |
| 2005-08-26 | 48 | 49 | 46 | 46 | 31,642,000 | 460 |
| 2005-08-25 | 44 | 49 | 43 | 49 | 56,262,000 | 490 |
| 2005-08-24 | 45 | 46 | 44 | 44 | 16,050,000 | 440 |
| 2005-08-23 | 47 | 47 | 45 | 46 | 22,892,000 | 460 |
| 2005-08-22 | 48 | 49 | 47 | 48 | 27,419,000 | 480 |
| 2005-08-19 | 52 | 54 | 47 | 48 | 184,674,000 | 480 |
| 2005-08-18 | 49 | 50 | 45 | 47 | 50,774,000 | 470 |
| 2005-08-17 | 47 | 51 | 47 | 49 | 117,628,000 | 490 |
| 2005-08-16 | 45 | 48 | 43 | 46 | 95,132,000 | 460 |
| 2005-08-15 | 40 | 44 | 39 | 44 | 38,102,000 | 440 |
| 2005-08-12 | 42 | 42 | 39 | 41 | 24,161,000 | 410 |
| 2005-08-11 | 39 | 43 | 38 | 42 | 67,936,000 | 420 |
| 2005-08-10 | 39 | 39 | 37 | 39 | 11,578,000 | 390 |
| 2005-08-09 | 36 | 39 | 35 | 38 | 22,284,000 | 380 |
| 2005-08-08 | 35 | 35 | 33 | 33 | 9,529,000 | 330 |
| 2005-08-05 | 36 | 36 | 35 | 35 | 3,985,000 | 350 |
| 2005-08-04 | 37 | 37 | 35 | 35 | 12,820,000 | 350 |
| 2005-08-03 | 38 | 39 | 37 | 37 | 7,582,000 | 370 |
| 2005-08-02 | 37 | 38 | 37 | 38 | 4,946,000 | 380 |
| 2005-08-01 | 38 | 39 | 37 | 37 | 7,959,000 | 370 |
| 2005-07-29 | 40 | 40 | 38 | 38 | 12,614,000 | 380 |
| 2005-07-28 | 37 | 40 | 36 | 40 | 51,974,000 | 400 |
| 2005-07-27 | 37 | 37 | 36 | 36 | 18,088,000 | 360 |
| 2005-07-26 | 37 | 37 | 36 | 37 | 8,457,000 | 370 |
| 2005-07-25 | 38 | 38 | 36 | 36 | 17,195,000 | 360 |
| 2005-07-22 | 40 | 41 | 38 | 38 | 45,277,000 | 380 |
| 2005-07-21 | 38 | 41 | 37 | 41 | 110,984,000 | 410 |
| 2005-07-20 | 34 | 37 | 33 | 35 | 36,846,000 | 350 |
| 2005-07-19 | 32 | 35 | 32 | 34 | 34,804,000 | 340 |
| 2005-07-15 | 32 | 33 | 32 | 32 | 5,506,000 | 320 |
| 2005-07-14 | 34 | 34 | 32 | 32 | 9,669,000 | 320 |
| 2005-07-13 | 33 | 34 | 33 | 33 | 6,673,000 | 330 |
| 2005-07-12 | 35 | 36 | 33 | 33 | 15,923,000 | 330 |
| 2005-07-11 | 35 | 36 | 34 | 35 | 23,631,000 | 350 |
| 2005-07-08 | 31 | 36 | 30 | 34 | 83,612,000 | 340 |
| 2005-07-07 | 32 | 32 | 30 | 31 | 23,395,000 | 310 |
| 2005-07-06 | 35 | 35 | 32 | 32 | 22,759,000 | 320 |
| 2005-07-05 | 36 | 37 | 32 | 34 | 51,808,000 | 340 |
| 2005-07-04 | 38 | 42 | 35 | 36 | 107,222,000 | 360 |
| 2005-07-01 | 37 | 38 | 33 | 34 | 54,532,000 | 340 |
| 2005-06-30 | 43 | 48 | 36 | 37 | 219,588,000 | 370 |
| 2005-06-29 | 37 | 40 | 35 | 40 | 117,281,000 | 400 |
| 2005-06-28 | 37 | 42 | 35 | 38 | 144,284,992 | 380 |
| 2005-06-27 | 28 | 32 | 27 | 31 | 47,064,000 | 310 |
| 2005-06-24 | 27 | 28 | 26 | 28 | 13,650,000 | 280 |
| 2005-06-23 | 29 | 29 | 26 | 26 | 20,288,000 | 260 |
| 2005-06-22 | 29 | 30 | 27 | 29 | 30,393,000 | 290 |
| 2005-06-21 | 27 | 31 | 26 | 29 | 84,273,000 | 290 |
| 2005-06-20 | 23 | 28 | 23 | 25 | 83,933,000 | 250 |
| 2005-06-17 | 23 | 23 | 21 | 22 | 30,834,000 | 220 |
| 2005-06-16 | 22 | 23 | 21 | 22 | 13,566,000 | 220 |
| 2005-06-15 | 23 | 23 | 21 | 21 | 10,820,000 | 210 |
| 2005-06-14 | 23 | 24 | 22 | 22 | 10,136,000 | 220 |
| 2005-06-13 | 23 | 24 | 22 | 24 | 36,842,000 | 240 |
| 2005-06-10 | 21 | 22 | 20 | 21 | 5,607,000 | 210 |
| 2005-06-09 | 21 | 22 | 20 | 21 | 10,931,000 | 210 |
| 2005-06-08 | 22 | 22 | 20 | 21 | 10,766,000 | 210 |
| 2005-06-07 | 22 | 23 | 22 | 22 | 2,301,000 | 220 |
| 2005-06-06 | 22 | 23 | 21 | 22 | 1,917,000 | 220 |
| 2005-06-03 | 22 | 23 | 21 | 22 | 5,600,000 | 220 |
| 2005-06-02 | 22 | 23 | 22 | 22 | 1,657,000 | 220 |
| 2005-06-01 | 22 | 23 | 22 | 22 | 1,523,000 | 220 |
| 2005-05-31 | 22 | 22 | 21 | 22 | 3,384,000 | 220 |
| 2005-05-30 | 23 | 23 | 21 | 22 | 2,873,000 | 220 |
| 2005-05-27 | 22 | 23 | 21 | 23 | 3,211,000 | 230 |
| 2005-05-26 | 23 | 23 | 21 | 22 | 13,350,000 | 220 |
| 2005-05-25 | 25 | 25 | 23 | 23 | 7,687,000 | 230 |
| 2005-05-24 | 25 | 26 | 24 | 24 | 12,457,000 | 240 |
| 2005-05-23 | 26 | 26 | 25 | 25 | 10,775,000 | 250 |
| 2005-05-20 | 26 | 26 | 25 | 26 | 2,312,000 | 260 |
| 2005-05-19 | 25 | 26 | 24 | 26 | 2,053,000 | 260 |
| 2005-05-18 | 25 | 25 | 24 | 24 | 2,702,000 | 240 |
| 2005-05-17 | 25 | 26 | 24 | 24 | 4,993,000 | 240 |
| 2005-05-16 | 26 | 26 | 25 | 25 | 8,245,000 | 250 |
| 2005-05-13 | 26 | 29 | 25 | 25 | 74,598,000 | 250 |
| 2005-05-12 | 27 | 28 | 25 | 25 | 9,354,000 | 250 |
| 2005-05-11 | 28 | 28 | 27 | 28 | 1,561,000 | 280 |
| 2005-05-10 | 28 | 28 | 27 | 28 | 1,782,000 | 280 |
| 2005-05-09 | 29 | 29 | 27 | 27 | 3,565,000 | 270 |
| 2005-05-06 | 29 | 30 | 27 | 29 | 15,441,000 | 290 |
| 2005-05-02 | 29 | 30 | 28 | 29 | 13,660,000 | 290 |
| 2005-04-28 | 29 | 30 | 28 | 30 | 18,394,000 | 300 |
| 2005-04-27 | 28 | 30 | 28 | 29 | 37,522,000 | 290 |
| 2005-04-26 | 28 | 28 | 27 | 28 | 5,367,000 | 280 |
| 2005-04-25 | 26 | 28 | 26 | 26 | 10,090,000 | 260 |
| 2005-04-22 | 26 | 26 | 25 | 25 | 2,233,000 | 250 |
| 2005-04-21 | 25 | 26 | 25 | 25 | 1,371,000 | 250 |
| 2005-04-20 | 26 | 27 | 25 | 26 | 2,686,000 | 260 |
| 2005-04-19 | 25 | 27 | 25 | 27 | 2,689,000 | 270 |
| 2005-04-18 | 25 | 26 | 25 | 25 | 2,872,000 | 250 |
| 2005-04-15 | 27 | 27 | 25 | 27 | 6,505,000 | 270 |
| 2005-04-14 | 27 | 27 | 26 | 26 | 3,500,000 | 260 |
| 2005-04-13 | 27 | 27 | 26 | 27 | 1,050,000 | 270 |
| 2005-04-12 | 27 | 28 | 26 | 27 | 2,116,000 | 270 |
| 2005-04-11 | 28 | 28 | 26 | 28 | 4,975,000 | 280 |
| 2005-04-08 | 28 | 29 | 27 | 28 | 2,442,000 | 280 |
| 2005-04-07 | 29 | 29 | 27 | 29 | 5,146,000 | 290 |
| 2005-04-06 | 26 | 29 | 26 | 29 | 20,691,000 | 290 |
| 2005-04-05 | 26 | 27 | 24 | 26 | 28,946,000 | 260 |
| 2005-04-04 | 26 | 27 | 26 | 26 | 992,000 | 260 |
| 2005-04-01 | 26 | 27 | 26 | 26 | 1,219,000 | 260 |
| 2005-03-31 | 26 | 27 | 25 | 27 | 2,810,000 | 270 |
| 2005-03-30 | 26 | 26 | 25 | 26 | 2,019,000 | 260 |
| 2005-03-29 | 26 | 27 | 25 | 26 | 14,728,000 | 260 |
| 2005-03-28 | 28 | 29 | 25 | 26 | 13,150,000 | 260 |
| 2005-03-25 | 29 | 30 | 28 | 28 | 4,244,000 | 280 |
| 2005-03-24 | 29 | 30 | 28 | 29 | 5,919,000 | 290 |
| 2005-03-23 | 28 | 30 | 28 | 29 | 17,204,000 | 290 |
| 2005-03-22 | 28 | 28 | 27 | 27 | 2,059,000 | 270 |
| 2005-03-18 | 27 | 28 | 26 | 28 | 3,274,000 | 280 |
| 2005-03-17 | 27 | 28 | 27 | 27 | 1,984,000 | 270 |
| 2005-03-16 | 27 | 28 | 26 | 28 | 3,774,000 | 280 |
| 2005-03-15 | 28 | 28 | 27 | 27 | 2,066,000 | 270 |
| 2005-03-14 | 27 | 28 | 26 | 28 | 4,551,000 | 280 |
| 2005-03-11 | 27 | 27 | 26 | 26 | 2,407,000 | 260 |
| 2005-03-10 | 27 | 27 | 26 | 26 | 3,830,000 | 260 |
| 2005-03-09 | 27 | 28 | 27 | 27 | 3,858,000 | 270 |
| 2005-03-08 | 29 | 30 | 27 | 27 | 11,832,000 | 270 |
| 2005-03-07 | 27 | 29 | 26 | 29 | 19,669,000 | 290 |
| 2005-03-04 | 25 | 28 | 24 | 25 | 41,227,000 | 250 |
| 2005-03-03 | 30 | 31 | 26 | 27 | 38,759,000 | 270 |
| 2005-03-02 | 33 | 33 | 30 | 31 | 10,264,000 | 310 |
| 2005-03-01 | 33 | 34 | 32 | 32 | 3,225,000 | 320 |
| 2005-02-28 | 33 | 34 | 32 | 33 | 5,916,000 | 330 |
| 2005-02-25 | 34 | 35 | 33 | 34 | 3,103,000 | 340 |
| 2005-02-24 | 34 | 35 | 33 | 33 | 3,375,000 | 330 |
| 2005-02-23 | 35 | 36 | 34 | 35 | 2,985,000 | 350 |
| 2005-02-22 | 36 | 36 | 34 | 35 | 6,506,000 | 350 |
| 2005-02-21 | 38 | 38 | 35 | 36 | 4,686,000 | 360 |
| 2005-02-18 | 41 | 43 | 39 | 39 | 20,991,000 | 390 |
| 2005-02-17 | 35 | 38 | 34 | 37 | 10,159,000 | 370 |
| 2005-02-16 | 33 | 35 | 33 | 33 | 4,896,000 | 330 |
| 2005-02-15 | 34 | 34 | 32 | 32 | 4,791,000 | 320 |
| 2005-02-14 | 37 | 37 | 34 | 35 | 6,818,000 | 350 |
| 2005-02-10 | 38 | 39 | 35 | 38 | 10,407,000 | 380 |
| 2005-02-09 | 43 | 43 | 38 | 39 | 12,224,000 | 390 |
| 2005-02-08 | 40 | 41 | 39 | 40 | 8,175,000 | 400 |
| 2005-02-07 | 41 | 42 | 40 | 40 | 2,598,000 | 400 |
| 2005-02-04 | 42 | 42 | 40 | 42 | 4,055,000 | 420 |
| 2005-02-03 | 42 | 43 | 41 | 43 | 1,523,000 | 430 |
| 2005-02-02 | 42 | 43 | 41 | 42 | 2,680,000 | 420 |
| 2005-02-01 | 42 | 43 | 41 | 41 | 5,464,000 | 410 |
| 2005-01-31 | 44 | 45 | 41 | 42 | 11,030,000 | 420 |
| 2005-01-28 | 43 | 45 | 43 | 44 | 4,336,000 | 440 |
| 2005-01-27 | 43 | 44 | 42 | 42 | 1,977,000 | 420 |
| 2005-01-26 | 44 | 45 | 43 | 43 | 1,736,000 | 430 |
| 2005-01-25 | 46 | 46 | 42 | 43 | 4,957,000 | 430 |
| 2005-01-24 | 46 | 46 | 45 | 45 | 2,056,000 | 450 |
| 2005-01-21 | 46 | 47 | 44 | 46 | 3,671,000 | 460 |
| 2005-01-20 | 47 | 47 | 44 | 45 | 4,818,000 | 450 |
| 2005-01-19 | 42 | 49 | 42 | 46 | 10,503,000 | 460 |
| 2005-01-18 | 44 | 44 | 42 | 42 | 2,761,000 | 420 |
| 2005-01-17 | 43 | 45 | 42 | 44 | 3,032,000 | 440 |
| 2005-01-14 | 45 | 46 | 41 | 43 | 8,926,000 | 430 |
| 2005-01-13 | 48 | 48 | 44 | 45 | 8,699,000 | 450 |
| 2005-01-12 | 48 | 49 | 46 | 48 | 4,263,000 | 480 |
| 2005-01-11 | 47 | 49 | 46 | 48 | 7,086,000 | 480 |
| 2005-01-07 | 46 | 49 | 46 | 47 | 15,849,000 | 470 |
| 2005-01-06 | 42 | 45 | 41 | 44 | 6,208,000 | 440 |
| 2005-01-05 | 42 | 44 | 40 | 42 | 6,769,000 | 420 |
| 2005-01-04 | 42 | 42 | 41 | 42 | 1,035,000 | 420 |
分割・併合履歴 ： [2009-07-31]1株→0.1株
