5856 (株)エルアイイーエイチ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 29 | 30 | 29 | 29 | 157,700 | 29 |
| 2009-12-29 | 30 | 30 | 28 | 29 | 227,600 | 29 |
| 2009-12-28 | 29 | 30 | 28 | 29 | 208,600 | 29 |
| 2009-12-25 | 30 | 30 | 28 | 28 | 155,400 | 28 |
| 2009-12-24 | 30 | 30 | 28 | 30 | 351,400 | 30 |
| 2009-12-22 | 29 | 30 | 29 | 30 | 150,000 | 30 |
| 2009-12-21 | 30 | 31 | 29 | 29 | 323,000 | 29 |
| 2009-12-18 | 30 | 31 | 30 | 30 | 138,900 | 30 |
| 2009-12-17 | 31 | 31 | 30 | 31 | 215,000 | 31 |
| 2009-12-16 | 31 | 32 | 30 | 30 | 151,400 | 30 |
| 2009-12-15 | 32 | 32 | 31 | 31 | 163,300 | 31 |
| 2009-12-14 | 31 | 32 | 31 | 32 | 110,200 | 32 |
| 2009-12-11 | 31 | 32 | 30 | 32 | 180,700 | 32 |
| 2009-12-10 | 32 | 32 | 31 | 31 | 388,500 | 31 |
| 2009-12-09 | 33 | 34 | 32 | 32 | 420,700 | 32 |
| 2009-12-08 | 35 | 35 | 33 | 35 | 621,500 | 35 |
| 2009-12-07 | 34 | 36 | 33 | 36 | 923,100 | 36 |
| 2009-12-04 | 31 | 38 | 31 | 33 | 1,818,700 | 33 |
| 2009-12-03 | 33 | 34 | 30 | 32 | 812,600 | 32 |
| 2009-12-02 | 28 | 33 | 28 | 32 | 2,002,500 | 32 |
| 2009-12-01 | 28 | 28 | 26 | 27 | 243,400 | 27 |
| 2009-11-30 | 26 | 28 | 26 | 27 | 180,800 | 27 |
| 2009-11-27 | 27 | 27 | 26 | 26 | 195,000 | 26 |
| 2009-11-26 | 27 | 28 | 26 | 27 | 329,300 | 27 |
| 2009-11-25 | 28 | 29 | 26 | 28 | 732,700 | 28 |
| 2009-11-24 | 29 | 30 | 28 | 28 | 414,500 | 28 |
| 2009-11-20 | 31 | 31 | 28 | 31 | 1,053,300 | 31 |
| 2009-11-19 | 26 | 32 | 26 | 31 | 2,140,700 | 31 |
| 2009-11-18 | 30 | 32 | 27 | 27 | 2,029,000 | 27 |
| 2009-11-17 | 36 | 36 | 29 | 31 | 2,522,800 | 31 |
| 2009-11-16 | 38 | 41 | 35 | 38 | 1,611,600 | 38 |
| 2009-11-13 | 45 | 45 | 42 | 43 | 314,300 | 43 |
| 2009-11-12 | 45 | 45 | 43 | 45 | 202,800 | 45 |
| 2009-11-11 | 44 | 45 | 44 | 45 | 52,900 | 45 |
| 2009-11-10 | 44 | 45 | 43 | 45 | 117,000 | 45 |
| 2009-11-09 | 46 | 46 | 44 | 44 | 97,600 | 44 |
| 2009-11-06 | 46 | 47 | 43 | 45 | 424,200 | 45 |
| 2009-11-05 | 43 | 47 | 42 | 46 | 904,200 | 46 |
| 2009-11-04 | 43 | 43 | 41 | 41 | 176,500 | 41 |
| 2009-11-02 | 45 | 48 | 40 | 43 | 1,014,700 | 43 |
| 2009-10-30 | 41 | 47 | 41 | 45 | 1,138,700 | 45 |
| 2009-10-29 | 42 | 42 | 40 | 40 | 194,000 | 40 |
| 2009-10-28 | 42 | 42 | 41 | 42 | 256,000 | 42 |
| 2009-10-27 | 42 | 43 | 42 | 42 | 194,400 | 42 |
| 2009-10-26 | 45 | 45 | 42 | 42 | 408,800 | 42 |
| 2009-10-23 | 45 | 46 | 45 | 45 | 154,900 | 45 |
| 2009-10-22 | 46 | 46 | 45 | 45 | 170,700 | 45 |
| 2009-10-21 | 46 | 47 | 46 | 46 | 127,500 | 46 |
| 2009-10-20 | 47 | 48 | 46 | 47 | 200,600 | 47 |
| 2009-10-19 | 48 | 49 | 47 | 47 | 285,000 | 47 |
| 2009-10-16 | 49 | 49 | 47 | 48 | 964,700 | 48 |
| 2009-10-15 | 52 | 54 | 52 | 52 | 99,000 | 52 |
| 2009-10-14 | 53 | 53 | 52 | 52 | 67,900 | 52 |
| 2009-10-13 | 54 | 54 | 52 | 54 | 122,300 | 54 |
| 2009-10-09 | 53 | 54 | 52 | 53 | 117,300 | 53 |
| 2009-10-08 | 54 | 54 | 52 | 53 | 203,200 | 53 |
| 2009-10-07 | 55 | 55 | 53 | 54 | 134,900 | 54 |
| 2009-10-06 | 54 | 55 | 54 | 55 | 205,000 | 55 |
| 2009-10-05 | 50 | 54 | 50 | 54 | 248,400 | 54 |
| 2009-10-02 | 50 | 51 | 50 | 50 | 147,400 | 50 |
| 2009-10-01 | 51 | 52 | 51 | 51 | 162,900 | 51 |
| 2009-09-30 | 53 | 53 | 51 | 51 | 207,900 | 51 |
| 2009-09-29 | 53 | 55 | 52 | 53 | 290,800 | 53 |
| 2009-09-28 | 54 | 54 | 52 | 52 | 311,300 | 52 |
| 2009-09-25 | 55 | 55 | 53 | 54 | 329,100 | 54 |
| 2009-09-24 | 58 | 58 | 55 | 55 | 489,700 | 55 |
| 2009-09-18 | 60 | 60 | 56 | 58 | 883,600 | 58 |
| 2009-09-17 | 67 | 76 | 60 | 61 | 9,131,000 | 61 |
| 2009-09-16 | 54 | 57 | 53 | 57 | 297,500 | 57 |
| 2009-09-15 | 56 | 56 | 53 | 54 | 415,100 | 54 |
| 2009-09-14 | 57 | 58 | 54 | 56 | 653,400 | 56 |
| 2009-09-11 | 63 | 65 | 57 | 58 | 3,049,900 | 58 |
| 2009-09-10 | 50 | 54 | 49 | 53 | 545,300 | 53 |
| 2009-09-09 | 51 | 52 | 50 | 50 | 123,500 | 50 |
| 2009-09-08 | 51 | 52 | 50 | 52 | 178,400 | 52 |
| 2009-09-07 | 52 | 53 | 51 | 52 | 367,800 | 52 |
| 2009-09-04 | 55 | 55 | 52 | 54 | 300,600 | 54 |
| 2009-09-03 | 55 | 55 | 54 | 54 | 175,300 | 54 |
| 2009-09-02 | 56 | 56 | 54 | 55 | 252,200 | 55 |
| 2009-09-01 | 56 | 57 | 55 | 56 | 144,500 | 56 |
| 2009-08-31 | 58 | 58 | 55 | 56 | 347,800 | 56 |
| 2009-08-28 | 56 | 58 | 55 | 58 | 249,800 | 58 |
| 2009-08-27 | 57 | 58 | 55 | 56 | 362,500 | 56 |
| 2009-08-26 | 59 | 59 | 57 | 57 | 138,700 | 57 |
| 2009-08-25 | 60 | 60 | 57 | 57 | 258,600 | 57 |
| 2009-08-24 | 58 | 60 | 57 | 60 | 233,900 | 60 |
| 2009-08-21 | 59 | 59 | 57 | 57 | 182,400 | 57 |
| 2009-08-20 | 56 | 62 | 55 | 59 | 979,000 | 59 |
| 2009-08-19 | 59 | 59 | 56 | 57 | 214,800 | 57 |
| 2009-08-18 | 59 | 60 | 58 | 60 | 164,600 | 60 |
| 2009-08-17 | 61 | 62 | 59 | 60 | 521,500 | 60 |
| 2009-08-14 | 62 | 65 | 61 | 62 | 588,800 | 62 |
| 2009-08-13 | 63 | 63 | 60 | 61 | 414,800 | 61 |
| 2009-08-12 | 63 | 64 | 62 | 64 | 229,300 | 64 |
| 2009-08-11 | 63 | 66 | 60 | 66 | 626,500 | 66 |
| 2009-08-10 | 66 | 67 | 61 | 62 | 1,184,000 | 62 |
| 2009-08-07 | 74 | 75 | 64 | 65 | 3,697,400 | 65 |
| 2009-08-06 | 70 | 85 | 69 | 73 | 12,405,200 | 73 |
| 2009-08-05 | 55 | 60 | 53 | 55 | 1,597,300 | 55 |
| 2009-08-04 | 50 | 59 | 50 | 53 | 2,017,800 | 53 |
| 2009-08-03 | 50 | 54 | 47 | 51 | 914,200 | 51 |
| 2009-07-31 | 43 | 65 | 43 | 53 | 1,943,300 | 53 |
| 2009-07-24 | 4 | 5 | 4 | 4 | 2,552,000 | 40 |
| 2009-07-23 | 4 | 5 | 4 | 4 | 1,536,000 | 40 |
| 2009-07-22 | 4 | 5 | 4 | 5 | 721,000 | 50 |
| 2009-07-21 | 4 | 5 | 4 | 4 | 1,113,000 | 40 |
| 2009-07-17 | 5 | 5 | 4 | 5 | 798,000 | 50 |
| 2009-07-16 | 5 | 5 | 4 | 5 | 1,039,000 | 50 |
| 2009-07-15 | 5 | 5 | 4 | 4 | 711,000 | 40 |
| 2009-07-14 | 5 | 5 | 4 | 5 | 1,245,000 | 50 |
| 2009-07-13 | 5 | 6 | 4 | 5 | 7,249,000 | 50 |
| 2009-07-10 | 6 | 6 | 5 | 5 | 3,767,000 | 50 |
| 2009-07-09 | 5 | 6 | 5 | 5 | 433,000 | 50 |
| 2009-07-08 | 6 | 6 | 5 | 5 | 1,167,000 | 50 |
| 2009-07-07 | 6 | 6 | 5 | 6 | 800,000 | 60 |
| 2009-07-06 | 6 | 7 | 5 | 6 | 1,823,000 | 60 |
| 2009-07-03 | 6 | 7 | 5 | 6 | 2,127,000 | 60 |
| 2009-07-02 | 6 | 6 | 5 | 6 | 1,360,000 | 60 |
| 2009-07-01 | 6 | 7 | 5 | 6 | 3,501,000 | 60 |
| 2009-06-30 | 6 | 7 | 6 | 6 | 19,656,000 | 60 |
| 2009-06-29 | 5 | 7 | 5 | 6 | 6,701,000 | 60 |
| 2009-06-26 | 6 | 6 | 5 | 5 | 858,000 | 50 |
| 2009-06-25 | 5 | 6 | 5 | 5 | 354,000 | 50 |
| 2009-06-24 | 5 | 6 | 5 | 5 | 1,117,000 | 50 |
| 2009-06-23 | 6 | 6 | 5 | 5 | 551,000 | 50 |
| 2009-06-22 | 6 | 6 | 5 | 6 | 575,000 | 60 |
| 2009-06-19 | 6 | 6 | 5 | 6 | 639,000 | 60 |
| 2009-06-18 | 6 | 6 | 5 | 6 | 975,000 | 60 |
| 2009-06-17 | 6 | 6 | 5 | 5 | 631,000 | 50 |
| 2009-06-16 | 6 | 7 | 5 | 6 | 2,502,000 | 60 |
| 2009-06-15 | 6 | 7 | 6 | 6 | 4,505,000 | 60 |
| 2009-06-12 | 6 | 7 | 6 | 6 | 3,808,000 | 60 |
| 2009-06-11 | 6 | 6 | 5 | 6 | 6,550,000 | 60 |
| 2009-06-10 | 6 | 6 | 5 | 5 | 1,620,000 | 50 |
| 2009-06-09 | 6 | 6 | 5 | 6 | 768,000 | 60 |
| 2009-06-08 | 6 | 6 | 5 | 6 | 1,586,000 | 60 |
| 2009-06-05 | 6 | 6 | 5 | 6 | 2,001,000 | 60 |
| 2009-06-04 | 6 | 6 | 5 | 6 | 982,000 | 60 |
| 2009-06-03 | 6 | 6 | 5 | 5 | 597,000 | 50 |
| 2009-06-02 | 5 | 6 | 5 | 5 | 1,193,000 | 50 |
| 2009-06-01 | 5 | 6 | 5 | 5 | 3,353,000 | 50 |
| 2009-05-29 | 6 | 7 | 5 | 5 | 8,714,000 | 50 |
| 2009-05-28 | 6 | 7 | 6 | 6 | 514,000 | 60 |
| 2009-05-27 | 6 | 7 | 6 | 6 | 662,000 | 60 |
| 2009-05-26 | 6 | 7 | 6 | 6 | 466,000 | 60 |
| 2009-05-25 | 6 | 7 | 6 | 6 | 831,000 | 60 |
| 2009-05-22 | 6 | 7 | 6 | 6 | 3,009,000 | 60 |
| 2009-05-21 | 6 | 7 | 6 | 6 | 663,000 | 60 |
| 2009-05-20 | 7 | 7 | 6 | 6 | 650,000 | 60 |
| 2009-05-19 | 6 | 7 | 6 | 6 | 671,000 | 60 |
| 2009-05-18 | 6 | 7 | 5 | 6 | 2,557,000 | 60 |
| 2009-05-15 | 6 | 7 | 5 | 6 | 7,364,000 | 60 |
| 2009-05-14 | 6 | 7 | 5 | 5 | 10,014,000 | 50 |
| 2009-05-13 | 5 | 6 | 5 | 5 | 468,000 | 50 |
| 2009-05-12 | 5 | 6 | 5 | 5 | 302,000 | 50 |
| 2009-05-11 | 5 | 6 | 4 | 5 | 1,684,000 | 50 |
| 2009-05-08 | 5 | 6 | 5 | 5 | 708,000 | 50 |
| 2009-05-07 | 5 | 6 | 5 | 5 | 2,234,000 | 50 |
| 2009-05-01 | 5 | 6 | 5 | 5 | 704,000 | 50 |
| 2009-04-30 | 5 | 6 | 4 | 5 | 6,190,000 | 50 |
| 2009-04-28 | 5 | 6 | 5 | 5 | 359,000 | 50 |
| 2009-04-27 | 6 | 6 | 5 | 5 | 971,000 | 50 |
| 2009-04-24 | 6 | 6 | 5 | 6 | 3,865,000 | 60 |
| 2009-04-23 | 6 | 7 | 6 | 6 | 4,619,000 | 60 |
| 2009-04-22 | 7 | 7 | 6 | 7 | 1,492,000 | 70 |
| 2009-04-21 | 7 | 7 | 6 | 7 | 1,487,000 | 70 |
| 2009-04-20 | 7 | 7 | 6 | 7 | 1,250,000 | 70 |
| 2009-04-17 | 7 | 8 | 6 | 6 | 10,259,000 | 60 |
| 2009-04-16 | 5 | 7 | 5 | 7 | 21,635,000 | 70 |
| 2009-04-15 | 5 | 5 | 4 | 5 | 904,000 | 50 |
| 2009-04-14 | 5 | 5 | 4 | 5 | 733,000 | 50 |
| 2009-04-13 | 5 | 5 | 4 | 5 | 1,259,000 | 50 |
| 2009-04-10 | 5 | 5 | 4 | 5 | 692,000 | 50 |
| 2009-04-09 | 5 | 5 | 4 | 5 | 788,000 | 50 |
| 2009-04-08 | 5 | 5 | 4 | 5 | 588,000 | 50 |
| 2009-04-07 | 5 | 5 | 4 | 5 | 703,000 | 50 |
| 2009-04-06 | 4 | 5 | 3 | 5 | 4,330,000 | 50 |
| 2009-04-03 | 4 | 5 | 4 | 4 | 4,233,000 | 40 |
| 2009-04-02 | 4 | 4 | 3 | 4 | 1,236,000 | 40 |
| 2009-04-01 | 4 | 4 | 3 | 3 | 709,000 | 30 |
| 2009-03-31 | 4 | 4 | 3 | 4 | 524,000 | 40 |
| 2009-03-30 | 4 | 4 | 3 | 4 | 580,000 | 40 |
| 2009-03-27 | 4 | 4 | 3 | 4 | 1,253,000 | 40 |
| 2009-03-26 | 4 | 4 | 3 | 4 | 545,000 | 40 |
| 2009-03-25 | 3 | 4 | 3 | 3 | 188,000 | 30 |
| 2009-03-24 | 4 | 4 | 3 | 3 | 643,000 | 30 |
| 2009-03-23 | 3 | 4 | 3 | 3 | 3,004,000 | 30 |
| 2009-03-19 | 3 | 3 | 2 | 3 | 2,217,000 | 30 |
| 2009-03-18 | 3 | 4 | 2 | 3 | 8,080,000 | 30 |
| 2009-03-17 | 3 | 3 | 2 | 2 | 692,000 | 20 |
| 2009-03-16 | 3 | 3 | 2 | 3 | 922,000 | 30 |
| 2009-03-13 | 3 | 3 | 2 | 3 | 533,000 | 30 |
| 2009-03-12 | 3 | 3 | 2 | 2 | 487,000 | 20 |
| 2009-03-11 | 3 | 3 | 2 | 2 | 691,000 | 20 |
| 2009-03-10 | 2 | 3 | 2 | 2 | 274,000 | 20 |
| 2009-03-09 | 3 | 3 | 2 | 3 | 170,000 | 30 |
| 2009-03-06 | 3 | 3 | 2 | 3 | 189,000 | 30 |
| 2009-03-05 | 3 | 3 | 2 | 3 | 496,000 | 30 |
| 2009-03-04 | 3 | 3 | 2 | 3 | 500,000 | 30 |
| 2009-03-03 | 3 | 3 | 2 | 2 | 230,000 | 20 |
| 2009-03-02 | 3 | 3 | 2 | 2 | 840,000 | 20 |
| 2009-02-27 | 3 | 3 | 2 | 2 | 531,000 | 20 |
| 2009-02-26 | 3 | 3 | 2 | 2 | 128,000 | 20 |
| 2009-02-25 | 3 | 3 | 2 | 2 | 1,242,000 | 20 |
| 2009-02-24 | 2 | 3 | 2 | 2 | 637,000 | 20 |
| 2009-02-23 | 3 | 3 | 2 | 3 | 557,000 | 30 |
| 2009-02-20 | 3 | 3 | 2 | 3 | 7,230,000 | 30 |
| 2009-02-19 | 3 | 4 | 3 | 3 | 475,000 | 30 |
| 2009-02-18 | 3 | 4 | 3 | 3 | 676,000 | 30 |
| 2009-02-17 | 4 | 4 | 3 | 3 | 1,608,000 | 30 |
| 2009-02-16 | 3 | 4 | 3 | 3 | 672,000 | 30 |
| 2009-02-13 | 4 | 4 | 3 | 3 | 458,000 | 30 |
| 2009-02-12 | 3 | 4 | 3 | 3 | 478,000 | 30 |
| 2009-02-10 | 3 | 4 | 3 | 3 | 265,000 | 30 |
| 2009-02-09 | 3 | 4 | 3 | 3 | 287,000 | 30 |
| 2009-02-06 | 3 | 4 | 3 | 3 | 396,000 | 30 |
| 2009-02-05 | 3 | 4 | 3 | 3 | 219,000 | 30 |
| 2009-02-04 | 3 | 4 | 3 | 3 | 202,000 | 30 |
| 2009-02-03 | 4 | 4 | 3 | 3 | 414,000 | 30 |
| 2009-02-02 | 4 | 4 | 3 | 3 | 289,000 | 30 |
| 2009-01-30 | 3 | 4 | 3 | 3 | 292,000 | 30 |
| 2009-01-29 | 4 | 4 | 3 | 3 | 431,000 | 30 |
| 2009-01-28 | 3 | 4 | 3 | 3 | 358,000 | 30 |
| 2009-01-27 | 3 | 4 | 3 | 3 | 654,000 | 30 |
| 2009-01-26 | 3 | 4 | 3 | 3 | 510,000 | 30 |
| 2009-01-23 | 4 | 4 | 3 | 3 | 279,000 | 30 |
| 2009-01-22 | 4 | 4 | 3 | 4 | 866,000 | 40 |
| 2009-01-21 | 4 | 4 | 3 | 4 | 14,251,000 | 40 |
| 2009-01-20 | 5 | 5 | 4 | 5 | 266,000 | 50 |
| 2009-01-19 | 4 | 5 | 4 | 5 | 287,000 | 50 |
| 2009-01-16 | 4 | 5 | 4 | 5 | 262,000 | 50 |
| 2009-01-15 | 5 | 5 | 4 | 5 | 229,000 | 50 |
| 2009-01-14 | 5 | 5 | 4 | 5 | 194,000 | 50 |
| 2009-01-13 | 5 | 5 | 4 | 5 | 214,000 | 50 |
| 2009-01-09 | 5 | 5 | 4 | 5 | 139,000 | 50 |
| 2009-01-08 | 5 | 5 | 4 | 5 | 512,000 | 50 |
| 2009-01-07 | 5 | 5 | 4 | 5 | 1,561,000 | 50 |
| 2009-01-06 | 5 | 6 | 4 | 5 | 1,824,000 | 50 |
| 2009-01-05 | 5 | 6 | 4 | 4 | 1,046,000 | 40 |
分割・併合履歴 ： [2009-07-31]1株→0.1株
