5856 (株)エルアイイーエイチの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	60	62	59	61	421,800	61
2013-12-27	59	60	58	59	335,600	59
2013-12-26	56	60	55	59	648,700	59
2013-12-25	55	57	55	56	762,000	56
2013-12-24	59	59	55	56	850,900	56
2013-12-20	59	60	58	58	313,400	58
2013-12-19	59	60	58	59	269,100	59
2013-12-18	59	60	58	59	232,100	59
2013-12-17	59	61	58	59	342,400	59
2013-12-16	61	61	58	58	588,000	58
2013-12-13	61	62	60	61	310,600	61
2013-12-12	61	62	60	61	290,600	61
2013-12-11	62	62	60	62	380,000	62
2013-12-10	63	63	61	62	297,400	62
2013-12-09	62	63	61	63	429,100	63
2013-12-06	61	62	60	61	417,300	61
2013-12-05	63	63	61	61	348,500	61
2013-12-04	62	64	61	63	495,600	63
2013-12-03	64	64	61	62	963,300	62
2013-12-02	64	64	63	64	277,200	64
2013-11-29	65	65	64	64	607,000	64
2013-11-28	64	66	64	65	647,900	65
2013-11-27	64	65	63	64	665,700	64
2013-11-26	64	65	62	64	1,127,100	64
2013-11-25	64	65	64	64	372,900	64
2013-11-22	64	65	63	64	578,800	64
2013-11-21	66	66	63	64	1,246,800	64
2013-11-20	66	67	66	66	244,200	66
2013-11-19	66	67	65	66	695,000	66
2013-11-18	65	67	65	66	807,200	66
2013-11-15	69	69	64	65	2,957,800	65
2013-11-14	70	72	66	69	5,729,700	69
2013-11-13	74	79	71	79	4,243,900	79
2013-11-12	71	74	68	74	3,283,900	74
2013-11-11	69	74	66	72	1,772,900	72
2013-11-08	66	67	65	66	411,200	66
2013-11-07	66	68	65	66	691,100	66
2013-11-06	66	67	65	65	293,600	65
2013-11-05	66	67	65	66	282,000	66
2013-11-01	68	68	64	65	874,200	65
2013-10-31	69	70	65	68	1,924,200	68
2013-10-30	66	74	66	71	4,396,400	71
2013-10-29	66	67	64	65	622,200	65
2013-10-28	66	66	63	65	526,100	65
2013-10-25	66	67	65	66	389,500	66
2013-10-24	64	66	64	66	435,800	66
2013-10-23	68	70	64	64	1,847,300	64
2013-10-22	68	68	65	66	890,600	66
2013-10-21	65	69	65	67	2,027,900	67
2013-10-18	64	65	63	65	573,000	65
2013-10-17	61	66	60	63	1,954,800	63
2013-10-16	62	62	59	60	381,400	60
2013-10-15	62	63	61	61	210,600	61
2013-10-11	63	63	61	62	516,200	62
2013-10-10	63	63	61	61	412,500	61
2013-10-09	59	64	58	64	550,300	64
2013-10-08	58	60	57	60	536,100	60
2013-10-07	63	63	58	59	858,300	59
2013-10-04	60	62	59	62	299,700	62
2013-10-03	62	63	60	61	366,800	61
2013-10-02	63	64	61	62	681,200	62
2013-10-01	67	71	62	62	2,901,800	62
2013-09-30	61	67	60	66	2,850,700	66
2013-09-27	58	62	57	62	859,300	62
2013-09-26	58	59	56	58	986,400	58
2013-09-25	61	62	57	58	1,103,800	58
2013-09-24	62	63	61	61	610,100	61
2013-09-20	61	62	59	61	805,300	61
2013-09-19	59	62	59	62	957,300	62
2013-09-18	62	63	58	58	1,257,800	58
2013-09-17	67	67	61	61	2,064,300	61
2013-09-13	54	67	54	62	6,535,100	62
2013-09-12	53	55	52	54	718,400	54
2013-09-11	55	56	53	53	1,208,300	53
2013-09-10	56	58	55	55	1,114,400	55
2013-09-09	53	58	53	55	1,301,800	55
2013-09-06	54	54	52	53	721,800	53
2013-09-05	55	56	54	54	790,500	54
2013-09-04	55	57	54	55	825,100	55
2013-09-03	56	59	54	54	1,326,000	54
2013-09-02	60	61	55	56	1,600,900	56
2013-08-30	59	64	58	59	2,658,800	59
2013-08-29	56	65	52	61	7,402,900	61
2013-08-28	54	55	52	52	1,850,200	52
2013-08-27	56	58	55	55	1,478,200	55
2013-08-26	58	61	56	57	2,617,300	57
2013-08-23	64	65	58	58	3,421,500	58
2013-08-22	63	68	61	61	3,444,500	61
2013-08-21	69	73	62	65	5,845,500	65
2013-08-20	64	78	59	72	11,449,800	72
2013-08-19	70	73	62	65	7,563,600	65
2013-08-16	82	95	72	72	15,924,000	72
2013-08-15	50	81	48	77	21,634,700	77
2013-08-14	51	57	45	51	18,430,100	51
2013-08-13	34	36	33	36	896,900	36
2013-08-12	33	34	32	34	475,200	34
2013-08-09	33	33	32	33	336,100	33
2013-08-08	32	34	31	32	1,177,300	32
2013-08-07	31	32	30	31	131,000	31
2013-08-06	31	31	30	30	59,300	30
2013-08-05	31	31	30	30	56,800	30
2013-08-02	30	31	29	30	208,800	30
2013-08-01	30	30	29	29	30,600	29
2013-07-31	29	30	29	29	114,000	29
2013-07-30	29	30	29	29	145,000	29
2013-07-29	29	30	29	29	166,900	29
2013-07-26	30	30	29	30	272,600	30
2013-07-25	30	31	30	30	61,300	30
2013-07-24	31	31	30	30	75,100	30
2013-07-23	31	32	30	30	100,600	30
2013-07-22	31	31	30	31	347,100	31
2013-07-19	32	32	30	31	149,800	31
2013-07-18	31	32	31	31	66,600	31
2013-07-17	32	32	31	31	355,600	31
2013-07-16	32	33	31	32	87,000	32
2013-07-12	32	33	31	32	329,200	32
2013-07-11	31	31	30	31	255,500	31
2013-07-10	33	33	31	32	59,300	32
2013-07-09	32	33	31	32	105,000	32
2013-07-08	31	33	31	32	207,300	32
2013-07-05	30	33	30	31	649,200	31
2013-07-04	29	30	29	29	154,500	29
2013-07-03	30	31	29	29	556,000	29
2013-07-02	29	30	28	29	479,000	29
2013-07-01	29	30	28	29	124,800	29
2013-06-28	28	30	27	28	198,600	28
2013-06-27	28	29	27	27	256,800	27
2013-06-26	29	29	28	28	134,700	28
2013-06-25	30	31	29	29	392,500	29
2013-06-24	31	32	30	30	162,800	30
2013-06-21	30	30	29	30	95,200	30
2013-06-20	30	31	29	30	85,300	30
2013-06-19	30	31	30	30	131,600	30
2013-06-18	30	31	30	30	21,700	30
2013-06-17	29	31	29	30	86,300	30
2013-06-14	31	31	29	30	52,300	30
2013-06-13	29	31	29	30	88,600	30
2013-06-12	29	31	28	30	158,400	30
2013-06-11	30	31	29	29	155,900	29
2013-06-10	28	31	28	30	251,400	30
2013-06-07	27	28	26	27	605,000	27
2013-06-06	30	31	29	29	270,100	29
2013-06-05	31	32	30	31	157,100	31
2013-06-04	31	32	30	31	290,000	31
2013-06-03	32	32	31	31	328,200	31
2013-05-31	31	33	31	32	136,700	32
2013-05-30	32	32	31	31	114,800	31
2013-05-29	32	33	32	32	254,600	32
2013-05-28	32	33	31	32	178,200	32
2013-05-27	32	33	31	32	289,800	32
2013-05-24	33	34	32	32	336,400	32
2013-05-23	34	35	32	33	488,100	33
2013-05-22	34	35	34	34	309,400	34
2013-05-21	35	36	34	34	309,400	34
2013-05-20	36	36	34	35	349,700	35
2013-05-17	33	36	33	35	651,700	35
2013-05-16	35	37	32	33	1,585,700	33
2013-05-15	38	38	34	35	1,267,500	35
2013-05-14	37	38	36	37	316,400	37
2013-05-13	37	39	36	37	1,421,800	37
2013-05-10	37	37	36	36	433,700	36
2013-05-09	36	37	35	36	1,125,900	36
2013-05-08	34	37	34	35	2,307,600	35
2013-05-07	33	34	32	33	626,300	33
2013-05-02	33	33	32	33	317,800	33
2013-05-01	33	34	32	32	793,400	32
2013-04-30	32	34	32	33	352,900	33
2013-04-26	32	33	32	32	447,100	32
2013-04-25	33	33	32	32	520,300	32
2013-04-24	34	34	33	33	339,100	33
2013-04-23	33	34	33	34	153,200	34
2013-04-22	33	34	33	33	375,200	33
2013-04-19	35	35	32	32	1,315,100	32
2013-04-18	35	36	34	34	344,000	34
2013-04-17	36	36	35	35	569,200	35
2013-04-16	34	38	33	37	2,211,100	37
2013-04-15	33	36	32	36	898,900	36
2013-04-12	33	34	32	34	826,400	34
2013-04-11	32	38	31	31	4,124,100	31
2013-04-10	32	33	29	31	2,034,200	31
2013-04-09	27	32	26	31	4,095,800	31
2013-04-08	26	28	26	27	354,900	27
2013-04-05	26	27	26	26	225,400	26
2013-04-04	25	26	25	26	113,400	26
2013-04-03	26	26	25	25	153,000	25
2013-04-02	26	26	25	25	494,600	25
2013-04-01	28	28	26	26	109,000	26
2013-03-29	27	28	26	27	147,500	27
2013-03-28	28	28	27	27	262,400	27
2013-03-27	27	28	27	28	164,300	28
2013-03-26	29	29	27	27	371,100	27
2013-03-25	28	29	27	28	166,200	28
2013-03-22	27	29	26	28	449,200	28
2013-03-21	27	28	26	27	240,100	27
2013-03-19	27	28	27	27	173,400	27
2013-03-18	28	28	27	27	216,500	27
2013-03-15	28	28	27	27	184,300	27
2013-03-14	27	28	27	27	76,300	27
2013-03-13	27	28	26	27	209,900	27
2013-03-12	27	28	27	27	543,400	27
2013-03-11	26	27	26	26	199,600	26
2013-03-08	26	27	26	26	191,500	26
2013-03-07	26	27	26	26	227,700	26
2013-03-06	27	27	26	26	239,300	26
2013-03-05	27	27	26	26	70,000	26
2013-03-04	26	27	26	26	86,400	26
2013-03-01	26	27	26	26	136,400	26
2013-02-28	26	27	25	26	73,600	26
2013-02-27	26	27	26	26	40,400	26
2013-02-26	25	27	25	27	299,800	27
2013-02-25	26	26	25	25	234,800	25
2013-02-22	25	26	25	26	57,700	26
2013-02-21	26	26	25	25	97,200	25
2013-02-20	27	27	26	26	35,000	26
2013-02-19	25	27	25	26	305,300	26
2013-02-18	24	25	24	24	168,500	24
2013-02-15	24	25	23	23	216,700	23
2013-02-14	26	26	24	24	303,500	24
2013-02-13	28	28	26	26	482,500	26
2013-02-12	29	29	27	28	664,300	28
2013-02-08	28	29	28	29	106,600	29
2013-02-07	29	30	28	29	176,900	29
2013-02-06	28	30	28	29	902,800	29
2013-02-05	28	29	28	28	245,900	28
2013-02-04	29	29	27	28	775,500	28
2013-02-01	29	29	28	28	75,100	28
2013-01-31	28	29	28	28	163,400	28
2013-01-30	29	29	27	28	1,043,000	28
2013-01-29	30	31	28	28	1,230,400	28
2013-01-28	29	30	28	29	1,220,000	29
2013-01-25	28	28	27	28	246,200	28
2013-01-24	26	28	26	27	387,400	27
2013-01-23	27	29	26	26	1,404,000	26
2013-01-22	26	28	26	27	657,900	27
2013-01-21	26	28	25	26	2,146,200	26
2013-01-18	27	28	26	26	665,700	26
2013-01-17	28	29	26	27	1,162,700	27
2013-01-16	29	31	28	28	1,332,600	28
2013-01-15	27	29	27	29	1,408,500	29
2013-01-11	28	29	27	27	534,200	27
2013-01-10	29	29	27	28	874,000	28
2013-01-09	26	29	25	28	1,520,700	28
2013-01-08	27	27	25	26	1,465,500	26
2013-01-07	24	27	24	27	1,007,500	27
2013-01-04	23	24	23	23	321,900	23

分割・併合履歴： [2009-07-31]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31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

5856 (株)エルアイイーエイチ の時系列データ [2013年度]

5856 (株)エルアイイーエイチの時系列データ [2013年度]