5856 (株)エルアイイーエイチの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	21	22	21	21	93,000	21
2011-12-29	22	23	22	22	60,600	22
2011-12-28	22	22	21	22	134,700	22
2011-12-27	21	23	21	22	100,300	22
2011-12-26	22	23	21	21	146,700	21
2011-12-22	22	23	21	23	368,300	23
2011-12-21	23	24	22	22	292,100	22
2011-12-20	23	23	22	23	38,100	23
2011-12-19	23	24	22	23	236,400	23
2011-12-16	24	25	23	23	640,200	23
2011-12-15	25	25	23	24	207,400	24
2011-12-14	25	25	24	25	14,800	25
2011-12-13	25	25	24	25	156,600	25
2011-12-12	25	26	24	25	167,200	25
2011-12-09	24	25	24	25	234,200	25
2011-12-08	24	25	23	24	306,600	24
2011-12-07	25	25	23	24	442,700	24
2011-12-06	23	28	23	25	1,857,600	25
2011-12-05	23	24	23	23	69,000	23
2011-12-02	23	24	22	23	157,000	23
2011-12-01	24	25	23	24	381,200	24
2011-11-30	22	26	22	24	1,004,800	24
2011-11-29	21	23	21	22	375,100	22
2011-11-28	20	21	19	20	401,700	20
2011-11-25	20	21	20	21	27,500	21
2011-11-24	21	21	20	21	31,700	21
2011-11-22	21	22	20	21	58,800	21
2011-11-21	22	22	21	21	6,100	21
2011-11-18	21	22	21	22	327,600	22
2011-11-17	21	21	20	21	262,900	21
2011-11-16	22	22	21	22	117,000	22
2011-11-15	22	23	22	22	137,200	22
2011-11-14	24	24	22	23	469,400	23
2011-11-11	24	25	23	24	63,400	24
2011-11-10	24	24	23	24	54,200	24
2011-11-09	24	25	24	24	55,900	24
2011-11-08	24	24	23	23	153,100	23
2011-11-07	24	26	24	24	98,500	24
2011-11-04	23	26	23	24	312,200	24
2011-11-02	24	24	23	24	102,600	24
2011-11-01	24	25	24	24	19,800	24
2011-10-31	24	25	24	24	19,800	24
2011-10-28	24	25	24	25	57,400	25
2011-10-27	24	25	24	24	105,800	24
2011-10-26	24	25	24	24	57,600	24
2011-10-25	24	25	24	24	74,900	24
2011-10-24	24	25	24	24	39,500	24
2011-10-21	24	24	23	24	343,100	24
2011-10-20	24	25	23	25	424,300	25
2011-10-19	25	25	24	24	423,400	24
2011-10-18	27	27	24	25	604,400	25
2011-10-17	27	29	27	27	690,000	27
2011-10-14	24	27	23	27	772,100	27
2011-10-13	23	24	23	23	50,600	23
2011-10-12	23	24	23	23	104,300	23
2011-10-11	24	25	24	24	74,600	24
2011-10-07	23	24	23	23	42,400	23
2011-10-06	23	24	23	23	59,700	23
2011-10-05	24	24	23	24	55,300	24
2011-10-04	23	24	23	24	73,300	24
2011-10-03	24	24	23	24	72,100	24
2011-09-30	24	25	24	25	141,200	25
2011-09-29	24	24	23	24	239,400	24
2011-09-28	24	25	23	24	291,800	24
2011-09-27	22	26	22	23	858,600	23
2011-09-26	25	25	21	21	451,800	21
2011-09-22	26	27	25	25	157,500	25
2011-09-21	27	27	26	26	43,100	26
2011-09-20	26	27	25	27	222,400	27
2011-09-16	26	27	26	26	107,500	26
2011-09-15	25	28	25	26	717,400	26
2011-09-14	26	27	25	25	162,700	25
2011-09-13	27	27	26	26	205,000	26
2011-09-12	27	27	26	27	221,800	27
2011-09-09	28	28	27	27	82,700	27
2011-09-08	28	29	28	28	89,700	28
2011-09-07	28	29	28	28	134,900	28
2011-09-06	27	28	27	28	89,000	28
2011-09-05	28	28	27	27	314,800	27
2011-09-02	29	29	28	29	138,700	29
2011-09-01	30	30	29	30	447,500	30
2011-08-31	29	31	28	31	733,400	31
2011-08-30	29	29	28	29	177,100	29
2011-08-29	29	29	28	29	95,200	29
2011-08-26	29	29	28	28	302,600	28
2011-08-25	28	30	27	30	366,300	30
2011-08-24	29	30	27	27	264,500	27
2011-08-23	29	29	28	29	159,400	29
2011-08-22	29	29	29	29	97,000	29
2011-08-19	29	31	29	30	174,300	30
2011-08-18	29	30	29	30	212,500	30
2011-08-17	30	30	28	29	394,300	29
2011-08-16	30	31	29	29	140,600	29
2011-08-15	31	31	29	29	371,000	29
2011-08-12	29	32	28	30	1,842,700	30
2011-08-11	27	29	27	28	243,900	28
2011-08-10	29	30	27	27	422,900	27
2011-08-09	27	28	24	28	1,167,300	28
2011-08-08	29	29	27	29	435,400	29
2011-08-05	29	29	27	28	693,100	28
2011-08-04	30	31	29	29	537,800	29
2011-08-03	31	31	30	30	209,200	30
2011-08-02	31	32	30	31	348,400	31
2011-08-01	31	32	30	32	290,000	32
2011-07-29	32	32	30	30	376,300	30
2011-07-28	33	33	31	32	572,800	32
2011-07-27	33	35	32	32	708,000	32
2011-07-26	32	34	31	32	1,565,900	32
2011-07-25	30	36	30	31	3,407,800	31
2011-07-22	32	32	30	30	518,000	30
2011-07-21	32	33	31	32	846,600	32
2011-07-20	34	34	32	33	564,000	33
2011-07-19	35	35	33	33	761,300	33
2011-07-15	34	36	33	34	710,700	34
2011-07-14	33	34	33	33	275,500	33
2011-07-13	33	34	32	34	367,400	34
2011-07-12	33	34	32	32	529,100	32
2011-07-11	35	36	34	34	442,700	34
2011-07-08	37	38	34	36	2,068,600	36
2011-07-07	36	38	36	38	742,400	38
2011-07-06	34	37	34	36	1,004,900	36
2011-07-05	37	39	34	34	1,976,300	34
2011-07-04	31	36	31	35	2,316,600	35
2011-07-01	31	32	30	32	522,500	32
2011-06-30	32	32	30	31	674,200	31
2011-06-29	31	31	30	31	755,000	31
2011-06-28	32	32	30	32	1,481,800	32
2011-06-27	32	33	31	32	1,730,300	32
2011-06-24	31	33	30	31	2,279,500	31
2011-06-23	32	34	30	30	1,937,500	30
2011-06-22	33	33	30	31	1,415,800	31
2011-06-21	36	37	31	33	3,506,100	33
2011-06-20	36	42	32	34	9,868,200	34
2011-06-17	29	35	29	32	5,762,100	32
2011-06-16	33	36	27	28	5,801,100	28
2011-06-15	21	40	20	33	15,676,100	33
2011-06-14	21	21	19	21	564,000	21
2011-06-13	19	22	18	21	707,000	21
2011-06-10	19	20	19	20	32,000	20
2011-06-09	19	19	19	19	31,100	19
2011-06-08	19	20	18	19	90,200	19
2011-06-07	19	20	18	19	29,700	19
2011-06-06	19	20	18	18	73,200	18
2011-06-03	19	20	19	19	73,500	19
2011-06-02	19	20	19	20	56,100	20
2011-06-01	20	20	19	20	19,200	20
2011-05-31	19	20	19	19	37,100	19
2011-05-30	19	19	18	19	119,700	19
2011-05-27	19	20	18	19	163,800	19
2011-05-26	20	21	19	20	309,400	20
2011-05-25	19	21	18	21	576,700	21
2011-05-24	17	19	17	18	272,000	18
2011-05-23	18	19	17	18	246,200	18
2011-05-20	18	19	18	18	24,900	18
2011-05-19	18	19	18	18	45,300	18
2011-05-18	18	19	18	18	11,300	18
2011-05-17	19	19	18	18	48,900	18
2011-05-16	19	19	18	18	107,800	18
2011-05-13	18	19	18	19	112,300	19
2011-05-12	18	19	18	19	109,800	19
2011-05-11	18	19	18	18	57,800	18
2011-05-10	18	19	18	18	25,100	18
2011-05-09	19	19	18	19	60,900	19
2011-05-06	19	19	18	19	18,800	19
2011-05-02	19	19	18	19	120,000	19
2011-04-28	19	19	18	18	42,100	18
2011-04-27	18	19	18	19	16,900	19
2011-04-26	18	19	18	18	69,400	18
2011-04-25	18	19	18	19	65,800	19
2011-04-22	19	19	18	19	79,700	19
2011-04-21	19	19	18	19	382,900	19
2011-04-20	21	22	20	20	861,300	20
2011-04-19	20	22	19	22	502,000	22
2011-04-18	18	21	17	21	1,160,900	21
2011-04-15	19	19	17	18	346,200	18
2011-04-14	17	19	17	19	682,200	19
2011-04-13	17	18	16	16	129,400	16
2011-04-12	17	18	17	17	61,100	17
2011-04-11	17	18	17	17	62,100	17
2011-04-08	17	18	17	17	48,300	17
2011-04-07	17	18	17	18	23,400	18
2011-04-06	17	18	17	17	195,900	17
2011-04-05	18	18	17	17	71,100	17
2011-04-04	18	18	17	17	81,700	17
2011-04-01	18	18	17	18	81,700	18
2011-03-31	18	19	17	18	160,400	18
2011-03-30	18	19	17	18	233,300	18
2011-03-29	19	19	18	18	97,200	18
2011-03-28	18	19	16	19	586,400	19
2011-03-25	19	19	17	17	201,300	17
2011-03-24	19	19	18	18	351,400	18
2011-03-23	18	19	18	19	87,900	19
2011-03-22	19	19	17	18	333,600	18
2011-03-18	16	18	15	18	268,200	18
2011-03-17	15	16	14	16	391,400	16
2011-03-16	11	15	11	15	567,100	15
2011-03-15	17	17	10	13	772,200	13
2011-03-14	18	18	15	17	528,400	17
2011-03-11	20	21	20	20	144,600	20
2011-03-10	20	21	20	20	69,100	20
2011-03-09	20	21	20	20	47,800	20
2011-03-08	21	21	20	20	33,600	20
2011-03-07	20	21	20	21	98,100	21
2011-03-04	20	21	20	21	152,800	21
2011-03-03	20	21	20	20	70,400	20
2011-03-02	20	21	20	20	30,200	20
2011-03-01	21	21	20	20	35,200	20
2011-02-28	20	21	20	20	59,200	20
2011-02-25	20	21	20	21	83,400	21
2011-02-24	20	20	20	20	35,900	20
2011-02-23	20	21	20	20	248,000	20
2011-02-22	21	21	20	20	174,200	20
2011-02-21	21	21	20	20	303,500	20
2011-02-18	21	21	20	20	100,500	20
2011-02-17	20	21	20	21	28,700	21
2011-02-16	21	21	20	20	36,800	20
2011-02-15	21	22	20	20	92,100	20
2011-02-14	21	21	20	20	207,000	20
2011-02-10	21	22	21	21	73,500	21
2011-02-09	22	22	21	22	179,800	22
2011-02-08	21	21	20	21	118,500	21
2011-02-07	20	22	20	21	84,300	21
2011-02-04	21	21	20	21	30,800	21
2011-02-03	21	21	21	21	18,400	21
2011-02-02	20	22	20	21	45,000	21
2011-02-01	21	21	20	21	37,600	21
2011-01-31	20	22	20	21	52,100	21
2011-01-28	22	22	20	22	45,900	22
2011-01-27	21	22	20	22	73,300	22
2011-01-26	21	22	21	22	15,100	22
2011-01-25	22	22	21	21	70,200	21
2011-01-24	21	22	20	22	77,300	22
2011-01-21	21	21	20	20	57,300	20
2011-01-20	21	22	20	20	160,300	20
2011-01-19	21	22	21	21	65,500	21
2011-01-18	21	22	20	21	114,400	21
2011-01-17	21	22	20	22	55,500	22
2011-01-14	21	21	20	21	332,200	21
2011-01-13	22	22	21	22	54,400	22
2011-01-12	22	23	21	21	183,800	21
2011-01-11	22	23	22	22	57,800	22
2011-01-07	22	23	22	22	88,400	22
2011-01-06	23	23	21	21	99,400	21
2011-01-05	22	23	21	23	337,000	23
2011-01-04	21	22	21	21	27,000	21

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 [2011年度]

5856 (株)エルアイイーエイチの時系列データ [2011年度]