5856 (株)エルアイイーエイチ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 17 | 18 | 17 | 17 | 699,000 | 170 |
| 2007-12-27 | 17 | 18 | 17 | 17 | 849,000 | 170 |
| 2007-12-26 | 17 | 18 | 16 | 17 | 2,269,000 | 170 |
| 2007-12-25 | 17 | 18 | 16 | 17 | 2,777,000 | 170 |
| 2007-12-21 | 17 | 18 | 17 | 18 | 4,863,000 | 180 |
| 2007-12-20 | 17 | 18 | 17 | 18 | 1,399,000 | 180 |
| 2007-12-19 | 18 | 19 | 17 | 18 | 2,302,000 | 180 |
| 2007-12-18 | 18 | 18 | 17 | 18 | 2,859,000 | 180 |
| 2007-12-17 | 18 | 19 | 18 | 18 | 1,390,000 | 180 |
| 2007-12-14 | 19 | 19 | 18 | 19 | 1,122,000 | 190 |
| 2007-12-13 | 19 | 19 | 18 | 19 | 625,000 | 190 |
| 2007-12-12 | 19 | 19 | 18 | 18 | 1,528,000 | 180 |
| 2007-12-11 | 20 | 20 | 19 | 19 | 829,000 | 190 |
| 2007-12-10 | 19 | 20 | 19 | 19 | 873,000 | 190 |
| 2007-12-07 | 19 | 20 | 19 | 19 | 1,095,000 | 190 |
| 2007-12-06 | 19 | 20 | 19 | 19 | 1,287,000 | 190 |
| 2007-12-05 | 20 | 20 | 18 | 19 | 1,902,000 | 190 |
| 2007-12-04 | 19 | 20 | 19 | 20 | 1,533,000 | 200 |
| 2007-12-03 | 19 | 20 | 18 | 19 | 1,715,000 | 190 |
| 2007-11-30 | 20 | 21 | 18 | 18 | 9,460,000 | 180 |
| 2007-11-29 | 19 | 20 | 19 | 20 | 7,809,000 | 200 |
| 2007-11-28 | 18 | 19 | 18 | 18 | 1,154,000 | 180 |
| 2007-11-27 | 18 | 19 | 18 | 18 | 579,000 | 180 |
| 2007-11-26 | 19 | 19 | 18 | 18 | 827,000 | 180 |
| 2007-11-22 | 18 | 19 | 17 | 19 | 2,738,000 | 190 |
| 2007-11-21 | 19 | 19 | 18 | 18 | 2,929,000 | 180 |
| 2007-11-20 | 19 | 19 | 18 | 18 | 1,510,000 | 180 |
| 2007-11-19 | 19 | 20 | 19 | 19 | 2,261,000 | 190 |
| 2007-11-16 | 20 | 20 | 19 | 19 | 1,192,000 | 190 |
| 2007-11-15 | 20 | 20 | 19 | 20 | 2,657,000 | 200 |
| 2007-11-14 | 20 | 20 | 19 | 20 | 775,000 | 200 |
| 2007-11-13 | 19 | 20 | 19 | 19 | 1,565,000 | 190 |
| 2007-11-12 | 20 | 20 | 18 | 19 | 8,338,000 | 190 |
| 2007-11-09 | 20 | 21 | 20 | 20 | 2,418,000 | 200 |
| 2007-11-08 | 20 | 21 | 20 | 20 | 2,312,000 | 200 |
| 2007-11-07 | 21 | 22 | 20 | 20 | 1,899,000 | 200 |
| 2007-11-06 | 21 | 22 | 20 | 21 | 4,463,000 | 210 |
| 2007-11-05 | 22 | 22 | 21 | 21 | 1,650,000 | 210 |
| 2007-11-02 | 22 | 22 | 21 | 22 | 3,435,000 | 220 |
| 2007-11-01 | 22 | 23 | 21 | 22 | 8,966,000 | 220 |
| 2007-10-31 | 21 | 22 | 20 | 21 | 8,961,000 | 210 |
| 2007-10-30 | 20 | 21 | 20 | 20 | 1,174,000 | 200 |
| 2007-10-29 | 21 | 21 | 20 | 20 | 837,000 | 200 |
| 2007-10-26 | 20 | 21 | 20 | 20 | 1,406,000 | 200 |
| 2007-10-25 | 21 | 21 | 20 | 20 | 1,001,000 | 200 |
| 2007-10-24 | 21 | 21 | 20 | 20 | 740,000 | 200 |
| 2007-10-23 | 21 | 21 | 20 | 21 | 2,635,000 | 210 |
| 2007-10-22 | 21 | 21 | 20 | 20 | 3,948,000 | 200 |
| 2007-10-19 | 21 | 22 | 21 | 21 | 1,265,000 | 210 |
| 2007-10-18 | 22 | 22 | 21 | 21 | 587,000 | 210 |
| 2007-10-17 | 22 | 22 | 21 | 21 | 786,000 | 210 |
| 2007-10-16 | 23 | 23 | 21 | 23 | 4,149,000 | 230 |
| 2007-10-15 | 22 | 24 | 22 | 23 | 5,101,000 | 230 |
| 2007-10-12 | 23 | 23 | 22 | 22 | 3,129,000 | 220 |
| 2007-10-11 | 23 | 23 | 21 | 23 | 7,522,000 | 230 |
| 2007-10-10 | 22 | 24 | 22 | 24 | 15,969,000 | 240 |
| 2007-10-09 | 22 | 22 | 21 | 22 | 1,366,000 | 220 |
| 2007-10-05 | 21 | 22 | 21 | 21 | 1,183,000 | 210 |
| 2007-10-04 | 21 | 22 | 20 | 21 | 2,221,000 | 210 |
| 2007-10-03 | 21 | 21 | 20 | 21 | 1,032,000 | 210 |
| 2007-10-02 | 21 | 22 | 20 | 21 | 4,287,000 | 210 |
| 2007-10-01 | 20 | 21 | 20 | 20 | 2,295,000 | 200 |
| 2007-09-28 | 21 | 21 | 19 | 20 | 4,734,000 | 200 |
| 2007-09-27 | 20 | 21 | 19 | 20 | 3,077,000 | 200 |
| 2007-09-26 | 20 | 20 | 19 | 19 | 1,206,000 | 190 |
| 2007-09-25 | 20 | 21 | 19 | 19 | 2,913,000 | 190 |
| 2007-09-21 | 21 | 21 | 19 | 20 | 3,269,000 | 200 |
| 2007-09-20 | 19 | 21 | 18 | 20 | 13,357,000 | 200 |
| 2007-09-19 | 18 | 19 | 18 | 19 | 1,324,000 | 190 |
| 2007-09-18 | 19 | 19 | 18 | 18 | 3,038,000 | 180 |
| 2007-09-14 | 19 | 20 | 18 | 19 | 4,990,000 | 190 |
| 2007-09-13 | 19 | 20 | 19 | 19 | 1,452,000 | 190 |
| 2007-09-12 | 20 | 20 | 19 | 20 | 2,496,000 | 200 |
| 2007-09-11 | 20 | 21 | 19 | 20 | 1,764,000 | 200 |
| 2007-09-10 | 20 | 21 | 19 | 20 | 5,687,000 | 200 |
| 2007-09-07 | 21 | 22 | 20 | 21 | 4,564,000 | 210 |
| 2007-09-06 | 22 | 22 | 21 | 22 | 2,242,000 | 220 |
| 2007-09-05 | 22 | 23 | 21 | 22 | 1,486,000 | 220 |
| 2007-09-04 | 23 | 23 | 21 | 22 | 2,566,000 | 220 |
| 2007-09-03 | 22 | 23 | 22 | 23 | 1,235,000 | 230 |
| 2007-08-31 | 22 | 22 | 21 | 22 | 1,117,000 | 220 |
| 2007-08-30 | 22 | 23 | 21 | 22 | 2,560,000 | 220 |
| 2007-08-29 | 23 | 23 | 21 | 22 | 10,557,000 | 220 |
| 2007-08-28 | 23 | 24 | 22 | 23 | 3,008,000 | 230 |
| 2007-08-27 | 24 | 24 | 23 | 23 | 1,892,000 | 230 |
| 2007-08-24 | 24 | 24 | 23 | 24 | 887,000 | 240 |
| 2007-08-23 | 25 | 25 | 23 | 24 | 3,778,000 | 240 |
| 2007-08-22 | 22 | 26 | 22 | 24 | 9,698,000 | 240 |
| 2007-08-21 | 22 | 23 | 21 | 23 | 2,352,000 | 230 |
| 2007-08-20 | 21 | 23 | 21 | 22 | 4,958,000 | 220 |
| 2007-08-17 | 23 | 24 | 21 | 21 | 4,626,000 | 210 |
| 2007-08-16 | 23 | 24 | 22 | 22 | 4,403,000 | 220 |
| 2007-08-15 | 24 | 25 | 23 | 23 | 3,031,000 | 230 |
| 2007-08-14 | 25 | 25 | 24 | 24 | 553,000 | 240 |
| 2007-08-13 | 24 | 25 | 24 | 24 | 931,000 | 240 |
| 2007-08-10 | 25 | 25 | 24 | 24 | 5,143,000 | 240 |
| 2007-08-09 | 25 | 26 | 25 | 25 | 2,492,000 | 250 |
| 2007-08-08 | 25 | 27 | 25 | 25 | 2,152,000 | 250 |
| 2007-08-07 | 27 | 27 | 25 | 26 | 6,561,000 | 260 |
| 2007-08-06 | 26 | 27 | 25 | 26 | 2,169,000 | 260 |
| 2007-08-03 | 26 | 27 | 25 | 26 | 2,096,000 | 260 |
| 2007-08-02 | 26 | 27 | 26 | 26 | 2,081,000 | 260 |
| 2007-08-01 | 27 | 28 | 26 | 27 | 3,055,000 | 270 |
| 2007-07-31 | 29 | 29 | 27 | 28 | 2,788,000 | 280 |
| 2007-07-30 | 29 | 30 | 27 | 29 | 8,123,000 | 290 |
| 2007-07-27 | 25 | 30 | 24 | 28 | 14,011,000 | 280 |
| 2007-07-26 | 25 | 26 | 25 | 25 | 859,000 | 250 |
| 2007-07-25 | 26 | 26 | 25 | 26 | 763,000 | 260 |
| 2007-07-24 | 25 | 26 | 24 | 26 | 3,055,000 | 260 |
| 2007-07-23 | 25 | 26 | 25 | 25 | 1,085,000 | 250 |
| 2007-07-20 | 26 | 27 | 26 | 26 | 3,079,000 | 260 |
| 2007-07-19 | 26 | 27 | 26 | 26 | 929,000 | 260 |
| 2007-07-18 | 27 | 28 | 26 | 27 | 1,265,000 | 270 |
| 2007-07-17 | 27 | 28 | 26 | 27 | 1,978,000 | 270 |
| 2007-07-13 | 27 | 28 | 27 | 27 | 2,706,000 | 270 |
| 2007-07-12 | 28 | 28 | 27 | 27 | 1,233,000 | 270 |
| 2007-07-11 | 27 | 28 | 27 | 28 | 1,786,000 | 280 |
| 2007-07-10 | 28 | 28 | 27 | 28 | 598,000 | 280 |
| 2007-07-09 | 28 | 29 | 27 | 28 | 917,000 | 280 |
| 2007-07-06 | 28 | 29 | 28 | 29 | 1,713,000 | 290 |
| 2007-07-05 | 28 | 29 | 28 | 29 | 1,283,000 | 290 |
| 2007-07-04 | 28 | 29 | 27 | 28 | 1,498,000 | 280 |
| 2007-07-03 | 29 | 29 | 28 | 28 | 1,112,000 | 280 |
| 2007-07-02 | 28 | 29 | 27 | 29 | 1,255,000 | 290 |
| 2007-06-29 | 29 | 29 | 28 | 28 | 1,422,000 | 280 |
| 2007-06-28 | 29 | 29 | 27 | 29 | 1,598,000 | 290 |
| 2007-06-27 | 28 | 28 | 27 | 28 | 3,019,000 | 280 |
| 2007-06-26 | 30 | 30 | 27 | 27 | 11,313,000 | 270 |
| 2007-06-25 | 28 | 31 | 27 | 28 | 28,030,000 | 280 |
| 2007-06-22 | 27 | 28 | 27 | 27 | 915,000 | 270 |
| 2007-06-21 | 27 | 28 | 26 | 27 | 1,443,000 | 270 |
| 2007-06-20 | 27 | 28 | 26 | 27 | 2,063,000 | 270 |
| 2007-06-19 | 28 | 28 | 27 | 27 | 981,000 | 270 |
| 2007-06-18 | 28 | 28 | 27 | 28 | 894,000 | 280 |
| 2007-06-15 | 26 | 28 | 26 | 28 | 5,018,000 | 280 |
| 2007-06-14 | 27 | 28 | 26 | 28 | 1,754,000 | 280 |
| 2007-06-13 | 26 | 27 | 26 | 27 | 544,000 | 270 |
| 2007-06-12 | 27 | 27 | 26 | 26 | 1,164,000 | 260 |
| 2007-06-11 | 27 | 28 | 27 | 27 | 948,000 | 270 |
| 2007-06-08 | 27 | 28 | 26 | 27 | 8,143,000 | 270 |
| 2007-06-07 | 28 | 28 | 27 | 28 | 1,949,000 | 280 |
| 2007-06-06 | 28 | 28 | 27 | 28 | 4,365,000 | 280 |
| 2007-06-05 | 28 | 28 | 27 | 28 | 1,427,000 | 280 |
| 2007-06-04 | 27 | 30 | 27 | 28 | 9,363,000 | 280 |
| 2007-06-01 | 28 | 28 | 27 | 27 | 1,251,000 | 270 |
| 2007-05-31 | 29 | 29 | 27 | 28 | 2,493,000 | 280 |
| 2007-05-30 | 29 | 30 | 28 | 29 | 6,818,000 | 290 |
| 2007-05-29 | 30 | 31 | 28 | 29 | 16,302,000 | 290 |
| 2007-05-28 | 27 | 30 | 27 | 30 | 21,265,000 | 300 |
| 2007-05-25 | 25 | 25 | 24 | 24 | 701,000 | 240 |
| 2007-05-24 | 25 | 25 | 24 | 25 | 1,835,000 | 250 |
| 2007-05-23 | 25 | 26 | 24 | 25 | 4,225,000 | 250 |
| 2007-05-22 | 24 | 26 | 24 | 26 | 1,449,000 | 260 |
| 2007-05-21 | 25 | 25 | 24 | 24 | 674,000 | 240 |
| 2007-05-18 | 25 | 25 | 24 | 25 | 1,407,000 | 250 |
| 2007-05-17 | 26 | 26 | 25 | 26 | 1,615,000 | 260 |
| 2007-05-16 | 27 | 27 | 26 | 26 | 1,961,000 | 260 |
| 2007-05-15 | 27 | 28 | 26 | 27 | 2,868,000 | 270 |
| 2007-05-14 | 28 | 28 | 27 | 28 | 2,609,000 | 280 |
| 2007-05-11 | 27 | 28 | 26 | 28 | 2,926,000 | 280 |
| 2007-05-10 | 28 | 29 | 27 | 27 | 2,289,000 | 270 |
| 2007-05-09 | 27 | 28 | 27 | 28 | 2,307,000 | 280 |
| 2007-05-08 | 25 | 30 | 25 | 27 | 18,097,000 | 270 |
| 2007-05-07 | 24 | 26 | 24 | 25 | 3,955,000 | 250 |
| 2007-05-02 | 24 | 24 | 22 | 24 | 3,991,000 | 240 |
| 2007-05-01 | 23 | 24 | 23 | 24 | 5,056,000 | 240 |
| 2007-04-27 | 22 | 23 | 22 | 22 | 948,000 | 220 |
| 2007-04-26 | 22 | 23 | 22 | 22 | 1,838,000 | 220 |
| 2007-04-25 | 23 | 23 | 21 | 23 | 3,994,000 | 230 |
| 2007-04-24 | 24 | 24 | 22 | 23 | 5,938,000 | 230 |
| 2007-04-23 | 25 | 25 | 22 | 24 | 10,498,000 | 240 |
| 2007-04-20 | 25 | 25 | 24 | 25 | 6,338,000 | 250 |
| 2007-04-19 | 25 | 26 | 25 | 26 | 5,490,000 | 260 |
| 2007-04-18 | 26 | 27 | 25 | 25 | 6,451,000 | 250 |
| 2007-04-17 | 26 | 27 | 26 | 26 | 1,389,000 | 260 |
| 2007-04-16 | 26 | 27 | 26 | 26 | 2,220,000 | 260 |
| 2007-04-13 | 26 | 27 | 26 | 26 | 1,151,000 | 260 |
| 2007-04-12 | 26 | 27 | 26 | 26 | 1,126,000 | 260 |
| 2007-04-11 | 26 | 27 | 26 | 26 | 997,000 | 260 |
| 2007-04-10 | 26 | 27 | 26 | 26 | 4,692,000 | 260 |
| 2007-04-09 | 28 | 28 | 26 | 26 | 4,572,000 | 260 |
| 2007-04-06 | 29 | 29 | 27 | 28 | 4,123,000 | 280 |
| 2007-04-05 | 28 | 29 | 28 | 29 | 1,913,000 | 290 |
| 2007-04-04 | 29 | 30 | 28 | 28 | 5,769,000 | 280 |
| 2007-04-03 | 29 | 30 | 29 | 30 | 1,707,000 | 300 |
| 2007-04-02 | 30 | 31 | 29 | 30 | 3,744,000 | 300 |
| 2007-03-30 | 30 | 31 | 30 | 30 | 1,140,000 | 300 |
| 2007-03-29 | 31 | 31 | 30 | 30 | 1,336,000 | 300 |
| 2007-03-28 | 31 | 32 | 30 | 30 | 2,377,000 | 300 |
| 2007-03-27 | 32 | 32 | 31 | 31 | 2,525,000 | 310 |
| 2007-03-26 | 32 | 33 | 31 | 32 | 1,343,000 | 320 |
| 2007-03-23 | 32 | 32 | 31 | 32 | 2,444,000 | 320 |
| 2007-03-22 | 32 | 33 | 32 | 32 | 1,464,000 | 320 |
| 2007-03-20 | 32 | 33 | 31 | 32 | 1,310,000 | 320 |
| 2007-03-19 | 32 | 33 | 31 | 31 | 2,232,000 | 310 |
| 2007-03-16 | 32 | 32 | 31 | 31 | 1,565,000 | 310 |
| 2007-03-15 | 32 | 33 | 31 | 33 | 2,437,000 | 330 |
| 2007-03-14 | 32 | 32 | 31 | 31 | 5,895,000 | 310 |
| 2007-03-13 | 33 | 33 | 32 | 32 | 1,120,000 | 320 |
| 2007-03-12 | 32 | 33 | 32 | 32 | 1,532,000 | 320 |
| 2007-03-09 | 32 | 33 | 32 | 32 | 1,243,000 | 320 |
| 2007-03-08 | 32 | 33 | 32 | 32 | 2,678,000 | 320 |
| 2007-03-07 | 33 | 34 | 32 | 32 | 2,284,000 | 320 |
| 2007-03-06 | 32 | 33 | 32 | 33 | 1,677,000 | 330 |
| 2007-03-05 | 33 | 34 | 32 | 32 | 5,994,000 | 320 |
| 2007-03-02 | 33 | 34 | 32 | 34 | 3,001,000 | 340 |
| 2007-03-01 | 34 | 34 | 32 | 32 | 5,051,000 | 320 |
| 2007-02-28 | 32 | 34 | 30 | 34 | 13,421,000 | 340 |
| 2007-02-27 | 34 | 36 | 33 | 35 | 14,061,000 | 350 |
| 2007-02-26 | 33 | 34 | 33 | 33 | 2,068,000 | 330 |
| 2007-02-23 | 33 | 34 | 32 | 33 | 2,540,000 | 330 |
| 2007-02-22 | 32 | 33 | 32 | 32 | 3,389,000 | 320 |
| 2007-02-21 | 33 | 33 | 32 | 32 | 1,837,000 | 320 |
| 2007-02-20 | 33 | 34 | 32 | 32 | 1,676,000 | 320 |
| 2007-02-19 | 33 | 34 | 32 | 33 | 1,191,000 | 330 |
| 2007-02-16 | 33 | 34 | 32 | 34 | 4,385,000 | 340 |
| 2007-02-15 | 35 | 35 | 33 | 33 | 4,593,000 | 330 |
| 2007-02-14 | 34 | 35 | 33 | 35 | 4,119,000 | 350 |
| 2007-02-13 | 33 | 34 | 32 | 33 | 1,581,000 | 330 |
| 2007-02-09 | 32 | 33 | 32 | 33 | 1,604,000 | 330 |
| 2007-02-08 | 34 | 34 | 32 | 32 | 4,437,000 | 320 |
| 2007-02-07 | 33 | 34 | 33 | 33 | 5,396,000 | 330 |
| 2007-02-06 | 33 | 34 | 33 | 33 | 1,369,000 | 330 |
| 2007-02-05 | 34 | 35 | 33 | 33 | 2,025,000 | 330 |
| 2007-02-02 | 34 | 35 | 33 | 34 | 2,015,000 | 340 |
| 2007-02-01 | 34 | 35 | 33 | 35 | 2,172,000 | 350 |
| 2007-01-31 | 34 | 35 | 33 | 34 | 2,501,000 | 340 |
| 2007-01-30 | 34 | 34 | 33 | 33 | 2,524,000 | 330 |
| 2007-01-29 | 35 | 35 | 34 | 34 | 4,079,000 | 340 |
| 2007-01-26 | 35 | 36 | 34 | 35 | 4,094,000 | 350 |
| 2007-01-25 | 36 | 37 | 35 | 35 | 2,270,000 | 350 |
| 2007-01-24 | 38 | 38 | 35 | 35 | 5,982,000 | 350 |
| 2007-01-23 | 38 | 39 | 36 | 37 | 9,865,000 | 370 |
| 2007-01-22 | 35 | 39 | 35 | 37 | 22,023,000 | 370 |
| 2007-01-19 | 35 | 36 | 33 | 34 | 8,806,000 | 340 |
| 2007-01-18 | 32 | 35 | 32 | 34 | 8,645,000 | 340 |
| 2007-01-17 | 33 | 33 | 31 | 33 | 2,577,000 | 330 |
| 2007-01-16 | 32 | 33 | 31 | 33 | 1,458,000 | 330 |
| 2007-01-15 | 32 | 33 | 31 | 32 | 2,610,000 | 320 |
| 2007-01-12 | 33 | 34 | 31 | 31 | 4,241,000 | 310 |
| 2007-01-11 | 32 | 35 | 31 | 34 | 8,700,000 | 340 |
| 2007-01-10 | 31 | 32 | 30 | 32 | 2,801,000 | 320 |
| 2007-01-09 | 32 | 32 | 31 | 31 | 1,078,000 | 310 |
| 2007-01-05 | 32 | 33 | 31 | 31 | 2,635,000 | 310 |
| 2007-01-04 | 33 | 34 | 32 | 32 | 1,776,000 | 320 |
分割・併合履歴 ： [2009-07-31]1株→0.1株
