5856 (株)エルアイイーエイチの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	74	76	74	75	249,600	75
2015-12-29	73	74	72	74	166,100	74
2015-12-28	71	74	70	73	227,100	73
2015-12-25	72	73	70	70	735,200	70
2015-12-24	74	75	72	72	860,100	72
2015-12-22	74	75	73	75	343,900	75
2015-12-21	75	76	73	74	554,100	74
2015-12-18	74	76	73	74	643,500	74
2015-12-17	74	75	73	73	609,900	73
2015-12-16	75	76	73	73	694,000	73
2015-12-15	77	78	73	75	1,594,600	75
2015-12-14	73	80	71	78	2,800,300	78
2015-12-11	79	79	69	71	4,932,500	71
2015-12-10	81	83	78	79	2,412,100	79
2015-12-09	74	84	70	83	18,798,300	83
2015-12-08	110	110	106	109	433,900	109
2015-12-07	110	112	107	109	777,100	109
2015-12-04	108	108	107	107	195,500	107
2015-12-03	107	109	106	109	556,300	109
2015-12-02	105	108	104	107	696,200	107
2015-12-01	102	106	101	106	868,500	106
2015-11-30	98	102	98	102	902,300	102
2015-11-27	96	97	95	96	121,500	96
2015-11-26	97	97	96	96	130,200	96
2015-11-25	96	97	95	96	143,500	96
2015-11-24	96	96	94	96	417,700	96
2015-11-20	97	98	94	95	569,000	95
2015-11-19	100	100	96	97	787,900	97
2015-11-18	101	101	99	99	116,000	99
2015-11-17	98	101	98	100	260,300	100
2015-11-16	100	100	96	97	490,400	97
2015-11-13	102	104	98	100	1,277,700	100
2015-11-12	96	100	95	98	574,600	98
2015-11-11	94	96	93	95	199,500	95
2015-11-10	93	95	92	94	74,200	94
2015-11-09	93	94	92	94	94,300	94
2015-11-06	93	94	92	94	38,400	94
2015-11-05	94	94	89	93	254,600	93
2015-11-04	94	95	93	94	112,300	94
2015-11-02	94	94	93	93	45,000	93
2015-10-30	95	95	93	94	55,900	94
2015-10-29	94	95	93	95	74,600	95
2015-10-28	93	94	92	94	107,900	94
2015-10-27	92	93	91	93	130,300	93
2015-10-26	91	94	90	92	321,500	92
2015-10-23	91	92	90	91	194,000	91
2015-10-22	91	91	90	90	56,900	90
2015-10-21	86	92	86	92	412,000	92
2015-10-20	88	88	86	87	154,800	87
2015-10-19	88	89	87	88	129,300	88
2015-10-16	88	89	88	88	66,600	88
2015-10-15	87	89	87	88	174,300	88
2015-10-14	90	91	87	91	305,100	91
2015-10-13	92	93	90	91	129,300	91
2015-10-09	89	92	88	92	294,900	92
2015-10-08	88	89	87	87	185,900	87
2015-10-07	87	89	86	88	115,200	88
2015-10-06	86	89	86	87	214,600	87
2015-10-05	85	87	84	86	200,400	86
2015-10-02	84	84	82	84	135,200	84
2015-10-01	82	85	82	84	135,000	84
2015-09-30	81	83	80	82	139,300	82
2015-09-29	83	83	80	81	277,600	81
2015-09-28	86	86	84	84	57,200	84
2015-09-25	85	86	84	86	99,000	86
2015-09-24	87	87	86	86	39,000	86
2015-09-18	87	88	85	86	173,800	86
2015-09-17	86	88	86	87	99,000	87
2015-09-16	86	87	85	87	61,600	87
2015-09-15	87	89	85	86	266,800	86
2015-09-14	89	89	86	87	202,100	87
2015-09-11	87	89	86	89	215,500	89
2015-09-10	84	88	83	86	156,600	86
2015-09-09	83	87	81	87	434,500	87
2015-09-08	85	87	79	81	756,800	81
2015-09-07	81	85	80	84	330,500	84
2015-09-04	87	89	80	83	1,147,900	83
2015-09-03	90	91	86	86	359,100	86
2015-09-02	82	90	81	88	574,100	88
2015-09-01	94	94	86	86	749,500	86
2015-08-31	97	97	93	95	321,700	95
2015-08-28	95	98	95	97	313,400	97
2015-08-27	96	97	92	94	697,500	94
2015-08-26	90	96	88	96	278,400	96
2015-08-25	85	95	81	90	514,400	90
2015-08-24	92	96	88	92	732,600	92
2015-08-21	98	98	96	97	286,600	97
2015-08-20	100	101	98	99	427,600	99
2015-08-19	102	104	100	100	541,600	100
2015-08-18	102	104	101	103	125,500	103
2015-08-17	103	104	102	102	448,000	102
2015-08-14	107	107	102	105	462,100	105
2015-08-13	104	108	103	107	396,100	107
2015-08-12	103	105	102	103	304,600	103
2015-08-11	104	105	103	104	121,700	104
2015-08-10	106	106	103	103	459,900	103
2015-08-07	107	107	106	106	192,600	106
2015-08-06	107	108	106	107	146,700	107
2015-08-05	105	109	105	107	231,600	107
2015-08-04	107	107	105	106	142,800	106
2015-08-03	107	108	105	108	222,100	108
2015-07-31	107	108	106	106	139,300	106
2015-07-30	108	109	107	107	81,500	107
2015-07-29	108	108	107	108	121,900	108
2015-07-28	108	109	106	109	242,000	109
2015-07-27	109	110	108	108	134,500	108
2015-07-24	109	110	108	109	124,900	109
2015-07-23	109	110	108	109	217,800	109
2015-07-22	110	110	108	108	465,200	108
2015-07-21	111	113	109	112	805,800	112
2015-07-17	106	111	106	109	1,229,000	109
2015-07-16	106	108	105	107	284,800	107
2015-07-15	108	109	105	105	345,300	105
2015-07-14	106	109	105	107	578,600	107
2015-07-13	105	106	104	105	182,600	105
2015-07-10	103	103	101	103	370,200	103
2015-07-09	100	104	96	103	1,014,200	103
2015-07-08	106	106	103	104	443,900	104
2015-07-07	107	108	106	107	346,900	107
2015-07-06	106	107	105	106	481,500	106
2015-07-03	109	110	107	108	449,500	108
2015-07-02	111	111	108	108	462,200	108
2015-07-01	109	112	108	110	640,700	110
2015-06-30	105	109	105	108	481,700	108
2015-06-29	108	108	105	106	796,800	106
2015-06-26	112	115	109	111	809,100	111
2015-06-25	114	114	110	111	719,100	111
2015-06-24	111	118	111	115	1,678,800	115
2015-06-23	108	113	107	113	1,269,700	113
2015-06-22	106	109	106	108	394,800	108
2015-06-19	105	110	105	108	609,500	108
2015-06-18	107	107	105	105	268,700	105
2015-06-17	107	112	106	107	1,229,600	107
2015-06-16	109	110	106	107	909,200	107
2015-06-15	103	110	103	109	929,200	109
2015-06-12	106	106	103	103	726,600	103
2015-06-11	107	107	105	107	171,600	107
2015-06-10	105	107	104	107	289,200	107
2015-06-09	110	110	105	106	737,000	106
2015-06-08	109	115	109	110	1,571,600	110
2015-06-05	108	109	105	109	728,800	109
2015-06-04	103	111	103	110	2,326,100	110
2015-06-03	102	104	102	103	297,800	103
2015-06-02	104	104	102	102	301,700	102
2015-06-01	102	105	101	104	249,700	104
2015-05-29	105	105	102	103	445,500	103
2015-05-28	106	107	104	104	540,900	104
2015-05-27	103	108	103	104	650,100	104
2015-05-26	103	106	103	103	648,800	103
2015-05-25	102	103	101	102	269,300	102
2015-05-22	102	102	101	101	107,900	101
2015-05-21	101	103	101	101	369,600	101
2015-05-20	102	103	100	100	470,000	100
2015-05-19	102	103	101	102	523,600	102
2015-05-18	102	103	99	101	1,809,200	101
2015-05-15	109	115	108	113	1,224,800	113
2015-05-14	112	113	108	108	823,900	108
2015-05-13	106	115	106	113	1,482,700	113
2015-05-12	107	107	104	106	409,300	106
2015-05-11	108	110	105	105	571,500	105
2015-05-08	99	110	99	107	1,133,200	107
2015-05-07	103	103	99	100	729,800	100
2015-05-01	105	105	102	104	502,800	104
2015-04-30	107	109	104	104	685,500	104
2015-04-28	109	109	106	107	399,000	107
2015-04-27	109	110	108	108	296,200	108
2015-04-24	111	111	108	109	505,900	109
2015-04-23	113	113	110	110	550,800	110
2015-04-22	109	113	107	112	814,600	112
2015-04-21	112	112	107	109	1,669,300	109
2015-04-20	112	114	111	113	633,900	113
2015-04-17	114	119	111	114	2,145,900	114
2015-04-16	120	124	112	114	3,316,900	114
2015-04-15	127	131	120	122	3,454,100	122
2015-04-14	121	138	121	130	12,408,500	130
2015-04-13	115	120	110	112	3,961,700	112
2015-04-10	102	118	101	110	6,737,200	110
2015-04-09	105	109	97	100	3,141,100	100
2015-04-08	91	108	89	105	4,653,300	105
2015-04-07	87	92	86	90	493,400	90
2015-04-06	88	88	86	87	250,900	87
2015-04-03	91	92	87	88	368,900	88
2015-04-02	87	93	87	90	356,700	90
2015-04-01	91	92	87	89	674,400	89
2015-03-31	92	95	91	91	436,400	91
2015-03-30	96	99	92	92	559,300	92
2015-03-27	100	100	94	98	568,400	98
2015-03-26	100	101	100	100	238,500	100
2015-03-25	102	102	100	101	239,700	101
2015-03-24	103	103	100	102	376,100	102
2015-03-23	103	103	101	103	310,900	103
2015-03-20	99	102	99	100	315,600	100
2015-03-19	103	103	98	100	719,200	100
2015-03-18	105	106	101	103	887,000	103
2015-03-17	106	107	105	105	381,000	105
2015-03-16	106	109	104	106	1,176,900	106
2015-03-13	110	111	106	106	841,300	106
2015-03-12	103	113	103	110	2,707,100	110
2015-03-11	99	108	98	105	1,764,900	105
2015-03-10	102	102	99	100	615,200	100
2015-03-09	101	104	100	101	851,400	101
2015-03-06	105	108	103	103	672,800	103
2015-03-05	104	107	103	104	1,069,900	104
2015-03-04	106	106	100	102	2,197,800	102
2015-03-03	112	112	105	106	1,595,000	106
2015-03-02	118	118	109	113	2,283,000	113
2015-02-27	116	120	115	118	2,824,100	118
2015-02-26	117	130	117	123	6,747,300	123
2015-02-25	114	124	112	119	3,099,000	119
2015-02-24	114	120	111	117	3,229,100	117
2015-02-23	123	129	109	118	8,907,300	118
2015-02-20	106	146	103	115	27,778,600	115
2015-02-19	88	103	87	102	10,956,000	102
2015-02-18	80	97	79	92	15,718,700	92
2015-02-17	77	79	74	78	2,823,100	78
2015-02-16	82	83	77	77	3,753,200	77
2015-02-13	81	94	77	82	26,244,400	82
2015-02-12	70	72	67	68	2,190,000	68
2015-02-10	66	70	65	70	1,476,700	70
2015-02-09	62	67	62	66	1,363,500	66
2015-02-06	61	63	61	63	273,800	63
2015-02-05	61	62	60	61	142,900	61
2015-02-04	60	62	60	61	255,800	61
2015-02-03	62	62	60	60	315,800	60
2015-02-02	62	62	61	62	75,800	62
2015-01-30	62	63	61	62	300,000	62
2015-01-29	62	63	61	62	604,100	62
2015-01-28	62	63	62	62	124,600	62
2015-01-27	62	63	61	62	544,500	62
2015-01-26	63	63	62	63	467,200	63
2015-01-23	63	64	62	63	312,600	63
2015-01-22	63	63	62	63	288,700	63
2015-01-21	63	63	62	63	162,200	63
2015-01-20	62	63	61	62	84,000	62
2015-01-19	63	63	61	62	412,300	62
2015-01-16	63	63	62	63	144,900	63
2015-01-15	63	64	62	63	161,800	63
2015-01-14	62	64	62	64	261,900	64
2015-01-13	64	64	62	63	537,500	63
2015-01-09	64	64	63	63	133,400	63
2015-01-08	64	64	63	64	119,700	64
2015-01-07	63	64	63	64	214,300	64
2015-01-06	64	64	63	64	125,600	64
2015-01-05	64	64	63	64	115,800	64

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 [2015年度]

5856 (株)エルアイイーエイチの時系列データ [2015年度]