5856 (株)エルアイイーエイチ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 5 | 6 | 5 | 5 | 340,000 | 50 |
| 2008-12-29 | 5 | 6 | 4 | 5 | 824,000 | 50 |
| 2008-12-26 | 5 | 6 | 4 | 5 | 1,404,000 | 50 |
| 2008-12-25 | 5 | 6 | 4 | 5 | 6,228,000 | 50 |
| 2008-12-24 | 5 | 5 | 4 | 4 | 671,000 | 40 |
| 2008-12-22 | 4 | 5 | 4 | 4 | 416,000 | 40 |
| 2008-12-19 | 4 | 5 | 4 | 4 | 439,000 | 40 |
| 2008-12-18 | 4 | 5 | 4 | 4 | 512,000 | 40 |
| 2008-12-17 | 5 | 5 | 4 | 4 | 524,000 | 40 |
| 2008-12-16 | 5 | 5 | 4 | 5 | 455,000 | 50 |
| 2008-12-15 | 5 | 5 | 4 | 5 | 776,000 | 50 |
| 2008-12-12 | 5 | 5 | 4 | 5 | 690,000 | 50 |
| 2008-12-11 | 5 | 5 | 4 | 5 | 540,000 | 50 |
| 2008-12-10 | 5 | 5 | 4 | 4 | 1,222,000 | 40 |
| 2008-12-09 | 5 | 6 | 5 | 5 | 763,000 | 50 |
| 2008-12-08 | 5 | 6 | 5 | 5 | 1,216,000 | 50 |
| 2008-12-05 | 5 | 6 | 5 | 5 | 430,000 | 50 |
| 2008-12-04 | 5 | 6 | 5 | 6 | 5,524,000 | 60 |
| 2008-12-03 | 6 | 6 | 5 | 5 | 274,000 | 50 |
| 2008-12-02 | 5 | 6 | 5 | 5 | 1,226,000 | 50 |
| 2008-12-01 | 5 | 6 | 5 | 5 | 227,000 | 50 |
| 2008-11-28 | 6 | 6 | 5 | 5 | 268,000 | 50 |
| 2008-11-27 | 5 | 6 | 5 | 5 | 194,000 | 50 |
| 2008-11-26 | 5 | 6 | 5 | 5 | 441,000 | 50 |
| 2008-11-25 | 5 | 5 | 5 | 5 | 388,000 | 50 |
| 2008-11-21 | 5 | 6 | 5 | 5 | 899,000 | 50 |
| 2008-11-20 | 6 | 6 | 5 | 5 | 701,000 | 50 |
| 2008-11-19 | 5 | 6 | 5 | 5 | 2,656,000 | 50 |
| 2008-11-18 | 5 | 5 | 5 | 5 | 246,000 | 50 |
| 2008-11-17 | 6 | 6 | 5 | 5 | 2,859,000 | 50 |
| 2008-11-14 | 5 | 7 | 5 | 6 | 6,091,000 | 60 |
| 2008-11-13 | 5 | 6 | 4 | 5 | 1,196,000 | 50 |
| 2008-11-12 | 6 | 6 | 5 | 5 | 533,000 | 50 |
| 2008-11-11 | 5 | 6 | 4 | 5 | 3,469,000 | 50 |
| 2008-11-10 | 5 | 6 | 5 | 5 | 1,405,000 | 50 |
| 2008-11-07 | 5 | 6 | 5 | 5 | 796,000 | 50 |
| 2008-11-06 | 6 | 6 | 5 | 5 | 1,217,000 | 50 |
| 2008-11-05 | 5 | 6 | 5 | 5 | 3,918,000 | 50 |
| 2008-11-04 | 6 | 6 | 5 | 5 | 515,000 | 50 |
| 2008-10-31 | 6 | 6 | 5 | 5 | 735,000 | 50 |
| 2008-10-30 | 6 | 6 | 5 | 6 | 733,000 | 60 |
| 2008-10-29 | 5 | 6 | 5 | 5 | 761,000 | 50 |
| 2008-10-28 | 5 | 6 | 5 | 5 | 886,000 | 50 |
| 2008-10-27 | 5 | 6 | 5 | 5 | 542,000 | 50 |
| 2008-10-24 | 6 | 7 | 5 | 5 | 702,000 | 50 |
| 2008-10-23 | 6 | 7 | 5 | 6 | 1,877,000 | 60 |
| 2008-10-22 | 6 | 7 | 6 | 7 | 317,000 | 70 |
| 2008-10-21 | 6 | 7 | 6 | 7 | 193,000 | 70 |
| 2008-10-20 | 6 | 7 | 5 | 6 | 1,009,000 | 60 |
| 2008-10-17 | 6 | 7 | 6 | 6 | 1,065,000 | 60 |
| 2008-10-16 | 6 | 7 | 5 | 6 | 1,653,000 | 60 |
| 2008-10-15 | 7 | 7 | 6 | 6 | 815,000 | 60 |
| 2008-10-14 | 6 | 7 | 6 | 6 | 4,003,000 | 60 |
| 2008-10-10 | 6 | 6 | 5 | 6 | 5,102,000 | 60 |
| 2008-10-09 | 5 | 7 | 5 | 6 | 1,329,000 | 60 |
| 2008-10-08 | 6 | 7 | 5 | 7 | 2,778,000 | 70 |
| 2008-10-07 | 6 | 7 | 5 | 6 | 6,811,000 | 60 |
| 2008-10-06 | 7 | 8 | 6 | 7 | 4,004,000 | 70 |
| 2008-10-03 | 8 | 8 | 7 | 7 | 518,000 | 70 |
| 2008-10-02 | 8 | 8 | 7 | 8 | 889,000 | 80 |
| 2008-10-01 | 8 | 9 | 8 | 8 | 211,000 | 80 |
| 2008-09-30 | 8 | 9 | 7 | 8 | 1,751,000 | 80 |
| 2008-09-29 | 8 | 9 | 8 | 8 | 278,000 | 80 |
| 2008-09-26 | 9 | 9 | 8 | 8 | 1,247,000 | 80 |
| 2008-09-25 | 10 | 10 | 9 | 9 | 848,000 | 90 |
| 2008-09-24 | 10 | 10 | 9 | 9 | 501,000 | 90 |
| 2008-09-22 | 10 | 10 | 9 | 9 | 2,379,000 | 90 |
| 2008-09-19 | 10 | 10 | 9 | 9 | 933,000 | 90 |
| 2008-09-18 | 9 | 10 | 9 | 10 | 1,003,000 | 100 |
| 2008-09-17 | 10 | 10 | 9 | 9 | 2,137,000 | 90 |
| 2008-09-16 | 7 | 12 | 7 | 11 | 11,201,000 | 110 |
| 2008-09-12 | 8 | 9 | 7 | 8 | 791,000 | 80 |
| 2008-09-11 | 8 | 8 | 7 | 8 | 429,000 | 80 |
| 2008-09-10 | 8 | 8 | 7 | 8 | 426,000 | 80 |
| 2008-09-09 | 8 | 9 | 8 | 8 | 1,248,000 | 80 |
| 2008-09-08 | 8 | 9 | 8 | 9 | 414,000 | 90 |
| 2008-09-05 | 8 | 9 | 7 | 8 | 958,000 | 80 |
| 2008-09-04 | 9 | 9 | 7 | 8 | 3,259,000 | 80 |
| 2008-09-03 | 9 | 9 | 8 | 9 | 1,775,000 | 90 |
| 2008-09-02 | 9 | 10 | 8 | 8 | 10,128,000 | 80 |
| 2008-09-01 | 7 | 7 | 7 | 7 | 438,000 | 70 |
| 2008-08-29 | 7 | 8 | 7 | 7 | 1,221,000 | 70 |
| 2008-08-28 | 7 | 8 | 7 | 7 | 447,000 | 70 |
| 2008-08-27 | 7 | 8 | 7 | 7 | 335,000 | 70 |
| 2008-08-26 | 7 | 8 | 7 | 8 | 617,000 | 80 |
| 2008-08-25 | 7 | 8 | 7 | 7 | 698,000 | 70 |
| 2008-08-22 | 7 | 8 | 6 | 8 | 1,817,000 | 80 |
| 2008-08-21 | 7 | 8 | 7 | 7 | 3,394,000 | 70 |
| 2008-08-20 | 7 | 8 | 7 | 7 | 525,000 | 70 |
| 2008-08-19 | 8 | 8 | 7 | 8 | 1,017,000 | 80 |
| 2008-08-18 | 7 | 8 | 7 | 8 | 1,361,000 | 80 |
| 2008-08-15 | 8 | 8 | 7 | 8 | 3,297,000 | 80 |
| 2008-08-14 | 8 | 9 | 8 | 8 | 527,000 | 80 |
| 2008-08-13 | 8 | 9 | 8 | 8 | 368,000 | 80 |
| 2008-08-12 | 9 | 9 | 8 | 9 | 308,000 | 90 |
| 2008-08-11 | 9 | 9 | 8 | 9 | 727,000 | 90 |
| 2008-08-08 | 9 | 9 | 8 | 9 | 2,719,000 | 90 |
| 2008-08-07 | 9 | 10 | 9 | 9 | 5,218,000 | 90 |
| 2008-08-06 | 9 | 9 | 9 | 9 | 810,000 | 90 |
| 2008-08-05 | 9 | 10 | 9 | 9 | 523,000 | 90 |
| 2008-08-04 | 9 | 10 | 9 | 9 | 540,000 | 90 |
| 2008-08-01 | 10 | 10 | 9 | 9 | 619,000 | 90 |
| 2008-07-31 | 10 | 10 | 9 | 9 | 1,448,000 | 90 |
| 2008-07-30 | 10 | 11 | 10 | 10 | 1,574,000 | 100 |
| 2008-07-29 | 10 | 11 | 10 | 10 | 819,000 | 100 |
| 2008-07-28 | 10 | 11 | 10 | 10 | 220,000 | 100 |
| 2008-07-25 | 10 | 11 | 10 | 10 | 597,000 | 100 |
| 2008-07-24 | 10 | 11 | 10 | 11 | 236,000 | 110 |
| 2008-07-23 | 11 | 11 | 10 | 11 | 302,000 | 110 |
| 2008-07-22 | 10 | 11 | 10 | 10 | 618,000 | 100 |
| 2008-07-18 | 11 | 11 | 10 | 10 | 740,000 | 100 |
| 2008-07-17 | 11 | 11 | 10 | 11 | 273,000 | 110 |
| 2008-07-16 | 11 | 12 | 10 | 11 | 3,832,000 | 110 |
| 2008-07-15 | 10 | 11 | 10 | 11 | 393,000 | 110 |
| 2008-07-14 | 10 | 11 | 10 | 10 | 540,000 | 100 |
| 2008-07-11 | 11 | 11 | 10 | 10 | 322,000 | 100 |
| 2008-07-10 | 11 | 11 | 10 | 11 | 450,000 | 110 |
| 2008-07-09 | 11 | 11 | 10 | 11 | 551,000 | 110 |
| 2008-07-08 | 11 | 11 | 10 | 11 | 456,000 | 110 |
| 2008-07-07 | 11 | 12 | 10 | 11 | 1,755,000 | 110 |
| 2008-07-04 | 11 | 12 | 11 | 11 | 321,000 | 110 |
| 2008-07-03 | 11 | 12 | 11 | 11 | 998,000 | 110 |
| 2008-07-02 | 12 | 12 | 11 | 11 | 584,000 | 110 |
| 2008-07-01 | 11 | 12 | 11 | 11 | 467,000 | 110 |
| 2008-06-30 | 12 | 12 | 11 | 11 | 1,933,000 | 110 |
| 2008-06-27 | 12 | 13 | 12 | 13 | 564,000 | 130 |
| 2008-06-26 | 13 | 13 | 12 | 13 | 1,503,000 | 130 |
| 2008-06-25 | 13 | 14 | 13 | 13 | 949,000 | 130 |
| 2008-06-24 | 13 | 14 | 13 | 14 | 460,000 | 140 |
| 2008-06-23 | 13 | 14 | 12 | 13 | 5,347,000 | 130 |
| 2008-06-20 | 13 | 14 | 13 | 13 | 2,468,000 | 130 |
| 2008-06-19 | 13 | 13 | 13 | 13 | 527,000 | 130 |
| 2008-06-18 | 13 | 14 | 13 | 13 | 582,000 | 130 |
| 2008-06-17 | 13 | 14 | 13 | 13 | 442,000 | 130 |
| 2008-06-16 | 13 | 14 | 13 | 13 | 739,000 | 130 |
| 2008-06-13 | 13 | 14 | 13 | 13 | 545,000 | 130 |
| 2008-06-12 | 13 | 14 | 13 | 13 | 1,085,000 | 130 |
| 2008-06-11 | 13 | 14 | 13 | 13 | 706,000 | 130 |
| 2008-06-10 | 14 | 14 | 13 | 13 | 408,000 | 130 |
| 2008-06-09 | 13 | 14 | 13 | 13 | 775,000 | 130 |
| 2008-06-06 | 13 | 14 | 13 | 13 | 596,000 | 130 |
| 2008-06-05 | 13 | 14 | 13 | 13 | 1,259,000 | 130 |
| 2008-06-04 | 13 | 13 | 13 | 13 | 3,749,000 | 130 |
| 2008-06-03 | 13 | 14 | 13 | 13 | 805,000 | 130 |
| 2008-06-02 | 13 | 14 | 13 | 13 | 617,000 | 130 |
| 2008-05-30 | 13 | 14 | 13 | 13 | 953,000 | 130 |
| 2008-05-29 | 14 | 14 | 13 | 13 | 344,000 | 130 |
| 2008-05-28 | 13 | 14 | 13 | 13 | 526,000 | 130 |
| 2008-05-27 | 14 | 14 | 13 | 13 | 613,000 | 130 |
| 2008-05-26 | 14 | 14 | 13 | 13 | 1,849,000 | 130 |
| 2008-05-23 | 14 | 15 | 14 | 14 | 1,021,000 | 140 |
| 2008-05-22 | 14 | 15 | 14 | 15 | 977,000 | 150 |
| 2008-05-21 | 14 | 15 | 14 | 14 | 2,200,000 | 140 |
| 2008-05-20 | 15 | 15 | 14 | 14 | 1,799,000 | 140 |
| 2008-05-19 | 14 | 15 | 14 | 14 | 4,267,000 | 140 |
| 2008-05-16 | 13 | 14 | 13 | 13 | 4,012,000 | 130 |
| 2008-05-15 | 13 | 14 | 13 | 13 | 8,610,000 | 130 |
| 2008-05-14 | 12 | 13 | 12 | 13 | 1,398,000 | 130 |
| 2008-05-13 | 12 | 13 | 12 | 13 | 344,000 | 130 |
| 2008-05-12 | 13 | 13 | 12 | 12 | 1,098,000 | 120 |
| 2008-05-09 | 12 | 13 | 12 | 12 | 1,407,000 | 120 |
| 2008-05-08 | 12 | 13 | 11 | 12 | 2,113,000 | 120 |
| 2008-05-07 | 13 | 13 | 12 | 13 | 372,000 | 130 |
| 2008-05-02 | 12 | 13 | 11 | 13 | 1,561,000 | 130 |
| 2008-05-01 | 12 | 13 | 11 | 12 | 4,654,000 | 120 |
| 2008-04-30 | 11 | 13 | 11 | 13 | 15,568,000 | 130 |
| 2008-04-28 | 11 | 12 | 11 | 11 | 1,617,000 | 110 |
| 2008-04-25 | 10 | 11 | 10 | 11 | 1,382,000 | 110 |
| 2008-04-24 | 11 | 11 | 10 | 10 | 702,000 | 100 |
| 2008-04-23 | 10 | 11 | 10 | 11 | 938,000 | 110 |
| 2008-04-22 | 11 | 11 | 10 | 10 | 724,000 | 100 |
| 2008-04-21 | 11 | 11 | 10 | 11 | 1,534,000 | 110 |
| 2008-04-18 | 11 | 11 | 10 | 10 | 973,000 | 100 |
| 2008-04-17 | 11 | 11 | 10 | 10 | 3,179,000 | 100 |
| 2008-04-16 | 11 | 11 | 10 | 11 | 1,893,000 | 110 |
| 2008-04-15 | 11 | 12 | 11 | 11 | 296,000 | 110 |
| 2008-04-14 | 11 | 12 | 11 | 11 | 843,000 | 110 |
| 2008-04-11 | 11 | 12 | 11 | 11 | 868,000 | 110 |
| 2008-04-10 | 12 | 12 | 11 | 11 | 8,519,000 | 110 |
| 2008-04-09 | 11 | 12 | 11 | 11 | 646,000 | 110 |
| 2008-04-08 | 12 | 13 | 11 | 11 | 913,000 | 110 |
| 2008-04-07 | 12 | 12 | 11 | 12 | 966,000 | 120 |
| 2008-04-04 | 12 | 12 | 11 | 12 | 614,000 | 120 |
| 2008-04-03 | 11 | 13 | 11 | 12 | 1,735,000 | 120 |
| 2008-04-02 | 12 | 13 | 11 | 12 | 1,116,000 | 120 |
| 2008-04-01 | 11 | 12 | 11 | 12 | 504,000 | 120 |
| 2008-03-31 | 12 | 13 | 11 | 12 | 720,000 | 120 |
| 2008-03-28 | 12 | 13 | 11 | 13 | 1,185,000 | 130 |
| 2008-03-27 | 12 | 12 | 11 | 12 | 905,000 | 120 |
| 2008-03-26 | 12 | 13 | 11 | 12 | 963,000 | 120 |
| 2008-03-25 | 12 | 13 | 12 | 12 | 1,651,000 | 120 |
| 2008-03-24 | 12 | 13 | 12 | 12 | 2,346,000 | 120 |
| 2008-03-21 | 13 | 13 | 12 | 12 | 1,055,000 | 120 |
| 2008-03-19 | 13 | 13 | 11 | 13 | 2,308,000 | 130 |
| 2008-03-18 | 12 | 13 | 11 | 13 | 3,262,000 | 130 |
| 2008-03-17 | 12 | 13 | 12 | 12 | 1,534,000 | 120 |
| 2008-03-14 | 13 | 14 | 12 | 13 | 2,317,000 | 130 |
| 2008-03-13 | 13 | 14 | 13 | 13 | 1,287,000 | 130 |
| 2008-03-12 | 14 | 14 | 13 | 13 | 975,000 | 130 |
| 2008-03-11 | 13 | 14 | 13 | 13 | 1,292,000 | 130 |
| 2008-03-10 | 13 | 14 | 13 | 13 | 1,141,000 | 130 |
| 2008-03-07 | 14 | 14 | 13 | 13 | 320,000 | 130 |
| 2008-03-06 | 14 | 15 | 13 | 14 | 837,000 | 140 |
| 2008-03-05 | 14 | 15 | 13 | 14 | 1,763,000 | 140 |
| 2008-03-04 | 14 | 15 | 14 | 14 | 2,064,000 | 140 |
| 2008-03-03 | 14 | 15 | 14 | 14 | 1,111,000 | 140 |
| 2008-02-29 | 15 | 16 | 14 | 15 | 2,613,000 | 150 |
| 2008-02-28 | 16 | 16 | 14 | 16 | 5,584,000 | 160 |
| 2008-02-27 | 14 | 16 | 14 | 16 | 23,182,000 | 160 |
| 2008-02-26 | 14 | 15 | 13 | 13 | 2,626,000 | 130 |
| 2008-02-25 | 14 | 15 | 14 | 14 | 1,405,000 | 140 |
| 2008-02-22 | 15 | 15 | 13 | 14 | 2,047,000 | 140 |
| 2008-02-21 | 14 | 15 | 13 | 14 | 10,584,000 | 140 |
| 2008-02-20 | 13 | 14 | 12 | 13 | 4,596,000 | 130 |
| 2008-02-19 | 13 | 14 | 13 | 13 | 4,404,000 | 130 |
| 2008-02-18 | 14 | 14 | 13 | 13 | 1,821,000 | 130 |
| 2008-02-15 | 12 | 15 | 12 | 14 | 13,844,000 | 140 |
| 2008-02-14 | 13 | 13 | 12 | 12 | 2,062,000 | 120 |
| 2008-02-13 | 12 | 13 | 12 | 12 | 1,135,000 | 120 |
| 2008-02-12 | 12 | 13 | 11 | 12 | 14,553,000 | 120 |
| 2008-02-08 | 16 | 16 | 15 | 15 | 1,400,000 | 150 |
| 2008-02-07 | 15 | 16 | 15 | 16 | 5,749,000 | 160 |
| 2008-02-06 | 15 | 16 | 15 | 15 | 2,461,000 | 150 |
| 2008-02-05 | 16 | 17 | 15 | 17 | 1,233,000 | 170 |
| 2008-02-04 | 17 | 17 | 16 | 16 | 3,400,000 | 160 |
| 2008-02-01 | 17 | 18 | 16 | 16 | 2,538,000 | 160 |
| 2008-01-31 | 16 | 18 | 15 | 16 | 5,070,000 | 160 |
| 2008-01-30 | 16 | 19 | 15 | 16 | 18,235,000 | 160 |
| 2008-01-29 | 13 | 14 | 13 | 14 | 4,723,000 | 140 |
| 2008-01-28 | 13 | 14 | 12 | 13 | 2,152,000 | 130 |
| 2008-01-25 | 13 | 14 | 12 | 12 | 4,738,000 | 120 |
| 2008-01-24 | 12 | 13 | 12 | 13 | 875,000 | 130 |
| 2008-01-23 | 12 | 13 | 11 | 12 | 2,668,000 | 120 |
| 2008-01-22 | 12 | 12 | 11 | 11 | 2,247,000 | 110 |
| 2008-01-21 | 12 | 13 | 12 | 12 | 2,676,000 | 120 |
| 2008-01-18 | 12 | 13 | 11 | 12 | 7,329,000 | 120 |
| 2008-01-17 | 12 | 13 | 11 | 12 | 3,218,000 | 120 |
| 2008-01-16 | 13 | 13 | 11 | 13 | 8,016,000 | 130 |
| 2008-01-15 | 15 | 15 | 13 | 13 | 3,702,000 | 130 |
| 2008-01-11 | 15 | 16 | 14 | 15 | 1,732,000 | 150 |
| 2008-01-10 | 15 | 16 | 14 | 15 | 7,468,000 | 150 |
| 2008-01-09 | 15 | 15 | 13 | 14 | 6,476,000 | 140 |
| 2008-01-08 | 16 | 16 | 15 | 15 | 1,703,000 | 150 |
| 2008-01-07 | 16 | 17 | 15 | 17 | 3,069,000 | 170 |
| 2008-01-04 | 17 | 18 | 16 | 17 | 934,000 | 170 |
分割・併合履歴 ： [2009-07-31]1株→0.1株
