5856 (株)エルアイイーエイチの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	21	22	21	21	47,900	21
2010-12-29	22	22	21	22	36,400	22
2010-12-28	22	22	21	22	112,700	22
2010-12-27	22	23	22	22	186,800	22
2010-12-24	24	24	22	22	110,500	22
2010-12-22	23	24	22	24	111,400	24
2010-12-21	23	24	23	23	52,400	23
2010-12-20	23	24	23	24	143,700	24
2010-12-17	23	24	22	22	97,800	22
2010-12-16	24	24	23	23	23,800	23
2010-12-15	23	24	22	23	140,600	23
2010-12-14	23	23	22	23	173,700	23
2010-12-13	22	23	21	23	115,000	23
2010-12-10	22	22	21	21	158,200	21
2010-12-09	23	23	21	23	318,700	23
2010-12-08	21	23	20	23	341,100	23
2010-12-07	20	21	20	20	20,700	20
2010-12-06	21	21	20	21	94,900	21
2010-12-03	20	21	20	21	68,100	21
2010-12-02	20	21	20	21	46,000	21
2010-12-01	20	21	20	20	109,200	20
2010-11-30	21	21	20	20	101,100	20
2010-11-29	21	22	21	21	74,800	21
2010-11-26	21	22	20	21	180,500	21
2010-11-25	20	22	20	20	499,100	20
2010-11-24	19	20	19	19	67,900	19
2010-11-22	19	20	19	19	77,500	19
2010-11-19	19	20	19	19	104,500	19
2010-11-18	20	20	19	19	145,500	19
2010-11-17	19	20	19	20	82,200	20
2010-11-16	19	20	19	19	63,100	19
2010-11-15	19	20	19	19	159,700	19
2010-11-12	20	20	19	19	171,800	19
2010-11-11	20	21	20	21	112,700	21
2010-11-10	19	20	19	20	75,000	20
2010-11-09	20	20	18	19	89,400	19
2010-11-08	19	19	18	19	115,100	19
2010-11-05	19	19	17	18	148,000	18
2010-11-04	18	19	18	19	184,500	19
2010-11-02	17	20	16	19	543,000	19
2010-11-01	18	18	16	16	112,300	16
2010-10-29	19	19	17	18	191,300	18
2010-10-28	18	19	18	18	89,400	18
2010-10-27	19	20	18	18	158,200	18
2010-10-26	19	20	19	19	34,400	19
2010-10-25	19	20	19	19	63,800	19
2010-10-22	19	20	19	19	51,000	19
2010-10-21	20	20	19	20	20,600	20
2010-10-20	20	20	19	20	103,300	20
2010-10-19	20	21	20	20	176,500	20
2010-10-18	20	21	20	20	58,100	20
2010-10-15	20	21	20	20	65,500	20
2010-10-14	20	21	20	20	12,100	20
2010-10-13	21	21	20	20	93,800	20
2010-10-12	21	22	21	21	65,700	21
2010-10-08	21	21	20	21	126,600	21
2010-10-07	21	22	21	21	56,400	21
2010-10-06	21	22	21	21	105,400	21
2010-10-05	22	22	21	21	41,100	21
2010-10-04	22	22	21	22	150,300	22
2010-10-01	22	23	21	22	172,400	22
2010-09-30	22	23	22	22	77,900	22
2010-09-29	22	23	22	22	50,000	22
2010-09-28	23	23	22	23	45,500	23
2010-09-27	23	24	23	24	182,200	24
2010-09-24	23	24	23	23	44,500	23
2010-09-22	24	24	23	23	86,600	23
2010-09-21	24	24	23	24	68,700	24
2010-09-17	24	25	23	23	100,700	23
2010-09-16	26	26	24	25	115,400	25
2010-09-15	24	26	24	26	58,800	26
2010-09-14	26	27	24	25	354,900	25
2010-09-13	24	26	24	26	155,600	26
2010-09-10	23	25	23	24	266,900	24
2010-09-09	23	24	23	23	65,100	23
2010-09-08	23	24	23	23	8,800	23
2010-09-07	24	24	23	23	23,200	23
2010-09-06	24	24	23	23	38,400	23
2010-09-03	24	24	23	23	49,100	23
2010-09-02	24	24	23	23	111,300	23
2010-09-01	23	24	22	24	170,200	24
2010-08-31	23	24	23	23	52,800	23
2010-08-30	24	24	23	24	34,800	24
2010-08-27	24	24	23	24	293,200	24
2010-08-26	24	25	24	24	65,800	24
2010-08-25	25	25	24	24	245,500	24
2010-08-24	25	26	25	25	38,800	25
2010-08-23	26	26	25	26	127,300	26
2010-08-20	25	27	24	27	201,900	27
2010-08-19	23	27	23	26	365,000	26
2010-08-18	25	25	23	23	296,600	23
2010-08-17	25	25	24	25	218,800	25
2010-08-16	26	27	26	26	66,300	26
2010-08-13	26	26	24	26	437,000	26
2010-08-12	27	27	26	26	188,900	26
2010-08-11	27	28	27	27	66,300	27
2010-08-10	28	28	27	28	17,100	28
2010-08-09	28	29	27	28	36,300	28
2010-08-06	29	29	27	28	19,600	28
2010-08-05	27	28	27	28	139,800	28
2010-08-04	28	28	27	28	102,800	28
2010-08-03	27	28	27	28	94,600	28
2010-08-02	28	28	27	28	114,700	28
2010-07-30	29	29	28	29	158,700	29
2010-07-29	29	30	28	29	145,000	29
2010-07-28	28	29	28	29	110,800	29
2010-07-27	27	28	27	28	183,200	28
2010-07-26	28	28	27	27	32,800	27
2010-07-23	27	28	27	27	39,800	27
2010-07-22	28	28	27	28	136,200	28
2010-07-21	28	29	28	28	74,500	28
2010-07-20	29	29	28	28	75,600	28
2010-07-16	29	29	28	28	40,900	28
2010-07-15	29	29	28	29	64,300	29
2010-07-14	29	30	29	29	31,900	29
2010-07-13	29	30	29	29	54,700	29
2010-07-12	29	30	29	29	38,600	29
2010-07-09	29	30	29	29	23,700	29
2010-07-08	29	30	29	29	160,800	29
2010-07-07	29	30	29	29	70,000	29
2010-07-06	29	30	29	29	67,400	29
2010-07-05	29	30	29	29	21,400	29
2010-07-02	30	30	30	30	28,800	30
2010-07-01	30	31	29	29	93,300	29
2010-06-30	29	30	28	30	131,900	30
2010-06-29	31	31	29	30	146,700	30
2010-06-28	31	32	30	30	68,000	30
2010-06-25	32	32	31	31	34,600	31
2010-06-24	31	32	30	32	134,600	32
2010-06-23	31	31	30	31	210,100	31
2010-06-22	32	32	31	31	179,600	31
2010-06-21	32	33	31	31	38,600	31
2010-06-18	32	33	31	31	173,700	31
2010-06-17	33	34	32	33	54,800	33
2010-06-16	32	34	32	33	149,200	33
2010-06-15	31	33	31	32	182,200	32
2010-06-14	31	32	30	31	175,100	31
2010-06-11	32	32	31	31	127,800	31
2010-06-10	32	32	31	32	92,900	32
2010-06-09	33	33	32	32	108,400	32
2010-06-08	32	34	32	33	122,900	33
2010-06-07	35	35	32	32	292,000	32
2010-06-04	34	36	34	35	246,800	35
2010-06-03	32	35	32	34	220,000	34
2010-06-02	32	33	31	32	129,300	32
2010-06-01	31	32	31	32	56,300	32
2010-05-31	31	32	31	31	82,000	31
2010-05-28	32	32	31	31	100,000	31
2010-05-27	30	31	29	31	109,700	31
2010-05-26	29	31	28	29	191,000	29
2010-05-25	29	31	29	29	148,400	29
2010-05-24	29	30	28	29	135,000	29
2010-05-21	28	29	27	29	261,200	29
2010-05-20	30	30	28	29	180,300	29
2010-05-19	30	30	29	30	299,600	30
2010-05-18	33	33	30	30	294,200	30
2010-05-17	32	32	31	31	306,600	31
2010-05-14	33	33	32	33	251,600	33
2010-05-13	34	34	32	33	162,100	33
2010-05-12	34	34	33	34	134,200	34
2010-05-11	34	35	34	34	135,300	34
2010-05-10	33	34	32	34	368,300	34
2010-05-07	35	36	34	35	470,100	35
2010-05-06	38	39	37	37	242,400	37
2010-04-30	39	40	39	39	140,800	39
2010-04-28	39	40	39	39	91,700	39
2010-04-27	40	40	39	39	92,000	39
2010-04-26	40	40	39	40	266,400	40
2010-04-23	40	41	40	40	150,600	40
2010-04-22	40	40	39	40	66,700	40
2010-04-21	39	40	39	39	122,800	39
2010-04-20	40	41	39	39	391,600	39
2010-04-19	42	42	39	41	390,500	41
2010-04-16	42	42	39	42	1,016,100	42
2010-04-15	38	43	38	42	1,310,900	42
2010-04-14	37	38	37	38	224,700	38
2010-04-13	37	38	36	37	272,500	37
2010-04-12	37	38	36	37	367,700	37
2010-04-09	36	37	35	36	237,900	36
2010-04-08	35	37	35	36	506,300	36
2010-04-07	35	36	34	35	345,300	35
2010-04-06	33	35	33	35	495,700	35
2010-04-05	34	34	32	33	586,800	33
2010-04-02	35	35	34	34	286,200	34
2010-04-01	36	36	35	35	222,300	35
2010-03-31	35	36	35	35	184,100	35
2010-03-30	36	37	34	35	686,900	35
2010-03-29	39	39	36	37	283,600	37
2010-03-26	39	39	36	36	528,700	36
2010-03-25	43	44	36	37	2,160,100	37
2010-03-24	40	48	39	43	3,321,900	43
2010-03-23	33	41	32	39	3,840,800	39
2010-03-19	29	32	29	31	1,224,000	31
2010-03-18	28	29	28	28	19,500	28
2010-03-17	28	29	28	28	30,700	28
2010-03-16	28	29	27	29	102,000	29
2010-03-15	28	28	27	28	139,600	28
2010-03-12	27	28	27	27	71,800	27
2010-03-11	27	28	27	28	107,300	28
2010-03-10	27	28	27	28	130,500	28
2010-03-09	28	28	27	28	56,600	28
2010-03-08	28	28	27	28	106,200	28
2010-03-05	27	28	27	28	34,900	28
2010-03-04	28	28	27	28	48,200	28
2010-03-03	28	28	27	28	24,100	28
2010-03-02	28	29	27	28	53,900	28
2010-03-01	28	29	28	28	152,400	28
2010-02-26	28	28	27	28	270,900	28
2010-02-25	28	29	28	28	125,500	28
2010-02-24	28	29	28	29	103,700	29
2010-02-23	29	29	28	29	142,700	29
2010-02-22	29	29	28	28	50,600	28
2010-02-19	29	29	28	28	70,700	28
2010-02-18	29	29	28	29	87,100	29
2010-02-17	29	29	28	29	66,400	29
2010-02-16	29	29	28	29	49,300	29
2010-02-15	30	30	28	29	372,500	29
2010-02-12	29	31	28	31	440,000	31
2010-02-10	28	29	28	29	38,600	29
2010-02-09	27	28	27	28	85,200	28
2010-02-08	28	28	28	28	119,300	28
2010-02-05	28	29	27	28	323,500	28
2010-02-04	29	29	28	29	98,700	29
2010-02-03	29	29	28	29	96,100	29
2010-02-02	29	29	28	29	56,000	29
2010-02-01	30	30	28	29	360,900	29
2010-01-29	29	33	29	30	1,841,300	30
2010-01-28	29	29	28	29	51,400	29
2010-01-27	29	29	28	29	48,500	29
2010-01-26	29	30	28	29	143,700	29
2010-01-25	29	29	28	29	35,500	29
2010-01-22	29	29	28	29	143,300	29
2010-01-21	29	30	29	30	100,200	30
2010-01-20	29	30	28	30	58,100	30
2010-01-19	29	30	28	29	84,600	29
2010-01-18	28	29	28	29	283,000	29
2010-01-15	28	29	28	29	90,100	29
2010-01-14	28	29	28	28	98,900	28
2010-01-13	29	29	28	29	94,900	29
2010-01-12	29	29	28	28	135,700	28
2010-01-08	29	30	28	30	188,100	30
2010-01-07	29	30	29	29	66,900	29
2010-01-06	29	30	29	29	97,100	29
2010-01-05	28	30	28	29	206,700	29
2010-01-04	29	29	28	28	95,900	28

分割・併合履歴： [2009-07-31]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

5856 (株)エルアイイーエイチ の時系列データ [2010年度]

5856 (株)エルアイイーエイチの時系列データ [2010年度]