5856 (株)エルアイイーエイチの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	22	24	21	22	1,877,900	22
2012-12-27	21	22	21	21	137,900	21
2012-12-26	21	21	20	21	125,200	21
2012-12-25	21	21	20	21	181,500	21
2012-12-21	21	21	20	20	202,900	20
2012-12-20	21	22	20	21	515,200	21
2012-12-19	21	22	21	21	415,900	21
2012-12-18	21	21	20	21	287,200	21
2012-12-17	21	22	20	21	235,700	21
2012-12-14	21	21	20	21	157,800	21
2012-12-13	21	21	20	21	164,600	21
2012-12-12	20	21	20	21	143,200	21
2012-12-11	21	21	20	20	134,600	20
2012-12-10	20	23	20	20	1,527,500	20
2012-12-07	20	21	19	20	540,000	20
2012-12-06	19	20	19	19	139,700	19
2012-12-05	19	20	19	19	103,600	19
2012-12-04	20	21	19	20	54,900	20
2012-12-03	20	20	20	20	40,100	20
2012-11-30	20	21	20	20	68,500	20
2012-11-29	20	21	19	20	115,100	20
2012-11-28	21	21	20	20	455,900	20
2012-11-27	21	22	20	21	158,700	21
2012-11-26	20	22	20	21	748,100	21
2012-11-22	20	21	20	20	48,600	20
2012-11-21	20	21	20	20	83,800	20
2012-11-20	21	21	20	20	26,100	20
2012-11-19	20	21	20	20	61,200	20
2012-11-16	19	21	19	20	100,700	20
2012-11-15	20	20	19	19	31,600	19
2012-11-14	20	21	19	19	372,800	19
2012-11-13	21	21	20	20	108,400	20
2012-11-12	20	21	20	20	23,400	20
2012-11-09	20	21	20	20	42,000	20
2012-11-08	20	21	20	20	18,300	20
2012-11-07	20	21	20	20	52,200	20
2012-11-06	20	21	20	21	37,800	21
2012-11-05	20	21	20	20	62,100	20
2012-11-02	20	21	20	20	35,100	20
2012-11-01	21	21	20	20	89,900	20
2012-10-31	20	21	20	20	17,200	20
2012-10-30	20	21	20	20	164,700	20
2012-10-29	21	21	20	20	523,700	20
2012-10-26	21	21	20	20	67,900	20
2012-10-25	21	21	20	20	75,300	20
2012-10-24	20	21	20	20	18,200	20
2012-10-23	20	21	20	20	35,900	20
2012-10-22	21	21	20	20	71,800	20
2012-10-19	21	21	20	20	126,600	20
2012-10-18	19	22	19	21	601,000	21
2012-10-17	19	20	19	19	129,000	19
2012-10-16	20	20	19	19	69,500	19
2012-10-15	20	20	19	19	513,500	19
2012-10-12	21	21	20	20	119,500	20
2012-10-11	21	21	20	20	47,100	20
2012-10-10	21	21	20	21	15,700	21
2012-10-09	21	21	20	20	121,200	20
2012-10-05	21	21	20	21	80,100	21
2012-10-04	20	22	20	21	135,500	21
2012-10-03	21	21	20	21	22,700	21
2012-10-02	22	22	20	21	191,700	21
2012-10-01	21	22	21	22	224,400	22
2012-09-28	21	22	21	21	174,000	21
2012-09-27	22	22	21	22	67,000	22
2012-09-26	21	23	21	22	344,600	22
2012-09-25	21	21	20	21	50,000	21
2012-09-24	21	21	20	21	143,000	21
2012-09-21	21	21	20	21	161,900	21
2012-09-20	21	22	21	21	93,800	21
2012-09-19	21	22	20	21	79,400	21
2012-09-18	21	21	20	21	265,500	21
2012-09-14	21	21	20	21	164,300	21
2012-09-13	21	22	20	21	546,700	21
2012-09-12	20	23	20	21	1,012,500	21
2012-09-11	20	21	20	20	51,400	20
2012-09-10	21	21	20	20	24,800	20
2012-09-07	20	21	20	20	36,600	20
2012-09-06	21	21	20	20	186,400	20
2012-09-05	21	21	20	20	66,400	20
2012-09-04	20	21	20	21	83,100	21
2012-09-03	20	21	20	21	82,300	21
2012-08-31	21	22	20	21	267,300	21
2012-08-30	21	22	21	22	380,500	22
2012-08-29	21	22	20	21	337,000	21
2012-08-28	20	21	19	21	279,100	21
2012-08-27	20	21	20	20	192,700	20
2012-08-24	20	21	20	20	203,900	20
2012-08-23	20	21	19	20	259,400	20
2012-08-22	20	20	19	19	485,100	19
2012-08-21	21	21	20	20	171,300	20
2012-08-20	21	21	20	21	124,100	21
2012-08-17	20	21	20	21	97,100	21
2012-08-16	21	21	20	20	204,800	20
2012-08-15	21	22	21	21	432,700	21
2012-08-14	22	23	21	22	506,300	22
2012-08-13	21	23	20	22	759,000	22
2012-08-10	20	21	19	20	390,000	20
2012-08-09	19	20	19	19	87,200	19
2012-08-08	20	21	19	19	531,900	19
2012-08-07	20	21	19	20	285,500	20
2012-08-06	20	20	19	20	110,500	20
2012-08-03	20	20	19	20	356,300	20
2012-08-02	21	21	19	20	538,500	20
2012-08-01	20	21	19	21	636,300	21
2012-07-31	20	21	20	20	127,500	20
2012-07-30	21	21	20	21	296,500	21
2012-07-27	20	22	20	20	602,000	20
2012-07-26	20	20	19	19	253,700	19
2012-07-25	20	21	19	20	933,100	20
2012-07-24	20	21	20	20	212,400	20
2012-07-23	20	21	20	21	189,500	21
2012-07-20	20	21	20	21	255,200	21
2012-07-19	21	21	20	21	177,400	21
2012-07-18	21	21	20	21	198,100	21
2012-07-17	21	22	21	21	352,800	21
2012-07-13	21	22	21	21	333,800	21
2012-07-12	21	22	20	20	936,800	20
2012-07-11	22	22	21	21	617,400	21
2012-07-10	21	23	20	22	1,730,600	22
2012-07-09	21	22	20	22	463,200	22
2012-07-06	21	22	21	21	367,900	21
2012-07-05	21	22	21	22	963,400	22
2012-07-04	23	23	22	22	1,202,200	22
2012-07-03	23	24	21	22	2,752,000	22
2012-07-02	26	26	24	25	1,303,900	25
2012-06-29	28	28	27	28	69,400	28
2012-06-28	28	29	28	28	12,100	28
2012-06-27	29	29	28	28	16,000	28
2012-06-26	28	29	27	28	36,400	28
2012-06-25	27	28	27	28	99,400	28
2012-06-22	27	28	26	27	161,200	27
2012-06-21	27	29	27	28	40,500	28
2012-06-20	26	29	26	28	240,300	28
2012-06-19	26	27	26	26	21,900	26
2012-06-18	26	27	25	26	76,200	26
2012-06-15	25	26	25	26	76,300	26
2012-06-14	26	27	25	26	164,800	26
2012-06-13	26	26	25	26	60,200	26
2012-06-12	26	26	25	26	56,000	26
2012-06-11	25	27	25	26	172,700	26
2012-06-08	26	26	25	25	401,200	25
2012-06-07	27	27	25	26	392,700	26
2012-06-06	24	30	23	27	1,477,800	27
2012-06-05	23	24	23	23	75,700	23
2012-06-04	24	24	23	23	64,000	23
2012-06-01	24	25	24	24	170,900	24
2012-05-31	24	25	23	24	433,900	24
2012-05-30	25	26	24	25	386,700	25
2012-05-29	25	26	24	25	123,900	25
2012-05-28	28	28	25	25	227,900	25
2012-05-25	28	28	26	28	246,700	28
2012-05-24	26	28	26	28	112,600	28
2012-05-23	25	27	25	27	135,600	27
2012-05-22	23	26	23	26	102,600	26
2012-05-21	23	24	23	24	87,100	24
2012-05-18	25	25	24	24	156,700	24
2012-05-17	25	26	25	25	40,600	25
2012-05-16	25	26	25	26	31,700	26
2012-05-15	26	26	25	26	143,400	26
2012-05-14	28	28	25	27	432,200	27
2012-05-11	28	29	28	28	41,300	28
2012-05-10	28	29	28	28	54,200	28
2012-05-09	28	29	28	28	11,100	28
2012-05-08	28	29	27	28	272,300	28
2012-05-07	28	29	28	28	106,000	28
2012-05-02	29	30	29	29	247,300	29
2012-05-01	30	31	29	29	184,600	29
2012-04-27	31	31	30	30	52,600	30
2012-04-26	31	31	30	31	98,700	31
2012-04-25	31	32	31	31	70,700	31
2012-04-24	31	31	30	31	41,400	31
2012-04-23	31	32	31	31	142,700	31
2012-04-20	32	32	30	30	358,500	30
2012-04-19	32	33	32	32	51,700	32
2012-04-18	31	34	31	32	259,900	32
2012-04-17	32	32	31	32	132,200	32
2012-04-16	32	32	31	32	35,000	32
2012-04-13	32	33	31	32	56,200	32
2012-04-12	32	33	31	32	174,900	32
2012-04-11	32	33	32	32	183,200	32
2012-04-10	32	33	31	33	136,900	33
2012-04-09	32	32	31	31	51,000	31
2012-04-06	31	33	31	31	94,200	31
2012-04-05	31	33	30	31	344,900	31
2012-04-04	31	32	30	31	140,600	31
2012-04-03	33	34	31	31	276,100	31
2012-04-02	34	34	33	33	111,400	33
2012-03-30	33	34	33	33	31,800	33
2012-03-29	34	34	33	33	16,200	33
2012-03-28	34	34	33	33	103,300	33
2012-03-27	34	34	34	34	162,500	34
2012-03-26	35	35	34	34	202,200	34
2012-03-23	36	37	35	35	174,800	35
2012-03-22	35	38	35	37	403,500	37
2012-03-21	34	35	34	34	127,000	34
2012-03-19	34	35	34	35	93,600	35
2012-03-16	34	35	34	35	70,500	35
2012-03-15	34	35	34	34	129,600	34
2012-03-14	35	35	34	34	76,000	34
2012-03-13	34	35	34	34	150,200	34
2012-03-12	34	36	34	35	145,600	35
2012-03-09	34	35	34	34	154,000	34
2012-03-08	34	35	34	34	152,400	34
2012-03-07	34	35	33	34	216,300	34
2012-03-06	35	36	34	34	237,300	34
2012-03-05	37	37	34	34	850,000	34
2012-03-02	35	42	35	37	4,286,000	37
2012-03-01	35	35	34	34	75,200	34
2012-02-29	33	34	33	34	412,100	34
2012-02-28	33	34	32	33	217,900	33
2012-02-27	34	34	33	33	98,000	33
2012-02-24	33	34	33	34	306,800	34
2012-02-23	32	34	32	33	276,800	33
2012-02-22	33	33	32	33	322,600	33
2012-02-21	31	33	31	32	286,700	32
2012-02-20	31	32	31	31	47,300	31
2012-02-17	30	32	30	30	163,300	30
2012-02-16	30	31	30	30	95,500	30
2012-02-15	30	31	30	30	44,500	30
2012-02-14	30	31	30	30	311,300	30
2012-02-13	31	31	30	30	49,100	30
2012-02-10	30	31	30	30	170,000	30
2012-02-09	31	31	30	30	45,500	30
2012-02-08	31	32	30	31	60,600	31
2012-02-07	31	31	30	31	75,900	31
2012-02-06	31	32	31	31	47,300	31
2012-02-03	32	32	31	31	127,100	31
2012-02-02	32	32	31	31	77,600	31
2012-02-01	30	33	30	31	242,200	31
2012-01-31	31	32	30	30	183,900	30
2012-01-30	31	32	31	31	159,400	31
2012-01-27	29	33	29	31	647,300	31
2012-01-26	30	30	29	29	152,000	29
2012-01-25	29	30	29	30	425,400	30
2012-01-24	32	32	29	30	517,200	30
2012-01-23	28	32	27	30	531,700	30
2012-01-20	28	28	27	28	108,100	28
2012-01-19	27	29	27	27	469,500	27
2012-01-18	27	28	27	28	97,500	28
2012-01-17	26	28	26	27	164,400	27
2012-01-16	28	30	26	27	267,600	27
2012-01-13	29	30	27	28	173,600	28
2012-01-12	30	32	28	28	1,122,100	28
2012-01-11	25	29	25	28	849,800	28
2012-01-10	24	25	24	24	144,800	24
2012-01-06	24	25	23	23	129,800	23
2012-01-05	22	25	22	24	618,200	24
2012-01-04	22	24	22	22	618,900	22

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 [2012年度]

5856 (株)エルアイイーエイチの時系列データ [2012年度]