5856 (株)エルアイイーエイチ の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 56 | 57 | 56 | 56 | 23,300 | 56 |
2016-12-29 | 57 | 57 | 55 | 57 | 127,000 | 57 |
2016-12-28 | 56 | 57 | 55 | 57 | 33,100 | 57 |
2016-12-27 | 56 | 57 | 55 | 56 | 160,800 | 56 |
2016-12-26 | 57 | 58 | 55 | 56 | 176,900 | 56 |
2016-12-22 | 57 | 58 | 56 | 56 | 115,100 | 56 |
2016-12-21 | 57 | 58 | 57 | 57 | 90,500 | 57 |
2016-12-20 | 57 | 58 | 57 | 57 | 143,100 | 57 |
2016-12-19 | 58 | 58 | 57 | 58 | 221,500 | 58 |
2016-12-16 | 59 | 59 | 58 | 59 | 81,300 | 59 |
2016-12-15 | 59 | 60 | 58 | 59 | 147,500 | 59 |
2016-12-14 | 59 | 60 | 59 | 60 | 162,100 | 60 |
2016-12-13 | 61 | 61 | 59 | 59 | 139,300 | 59 |
2016-12-12 | 58 | 61 | 58 | 60 | 570,600 | 60 |
2016-12-09 | 58 | 59 | 57 | 58 | 219,000 | 58 |
2016-12-08 | 58 | 58 | 57 | 58 | 77,300 | 58 |
2016-12-07 | 58 | 58 | 57 | 57 | 96,400 | 57 |
2016-12-06 | 58 | 58 | 57 | 57 | 92,800 | 57 |
2016-12-05 | 57 | 58 | 57 | 57 | 154,500 | 57 |
2016-12-02 | 60 | 60 | 57 | 58 | 216,400 | 58 |
2016-12-01 | 59 | 60 | 58 | 59 | 207,800 | 59 |
2016-11-30 | 56 | 59 | 56 | 59 | 229,000 | 59 |
2016-11-29 | 57 | 57 | 56 | 56 | 45,500 | 56 |
2016-11-28 | 57 | 58 | 56 | 56 | 62,700 | 56 |
2016-11-25 | 56 | 57 | 55 | 57 | 69,900 | 57 |
2016-11-24 | 56 | 57 | 55 | 57 | 165,900 | 57 |
2016-11-22 | 56 | 56 | 54 | 55 | 128,600 | 55 |
2016-11-21 | 54 | 56 | 54 | 56 | 71,800 | 56 |
2016-11-18 | 53 | 55 | 53 | 54 | 120,700 | 54 |
2016-11-17 | 52 | 54 | 52 | 53 | 77,900 | 53 |
2016-11-16 | 53 | 54 | 52 | 54 | 72,800 | 54 |
2016-11-15 | 53 | 54 | 52 | 53 | 130,600 | 53 |
2016-11-14 | 52 | 54 | 51 | 52 | 222,300 | 52 |
2016-11-11 | 51 | 52 | 51 | 52 | 55,600 | 52 |
2016-11-10 | 51 | 52 | 51 | 52 | 110,000 | 52 |
2016-11-09 | 52 | 53 | 50 | 51 | 143,700 | 51 |
2016-11-08 | 52 | 53 | 52 | 52 | 21,200 | 52 |
2016-11-07 | 53 | 54 | 52 | 52 | 31,600 | 52 |
2016-11-04 | 52 | 54 | 52 | 52 | 125,600 | 52 |
2016-11-02 | 53 | 54 | 52 | 52 | 172,100 | 52 |
2016-11-01 | 54 | 55 | 53 | 53 | 65,600 | 53 |
2016-10-31 | 54 | 55 | 54 | 54 | 144,700 | 54 |
2016-10-28 | 54 | 55 | 54 | 54 | 63,400 | 54 |
2016-10-27 | 54 | 55 | 54 | 54 | 79,700 | 54 |
2016-10-26 | 55 | 55 | 54 | 55 | 38,100 | 55 |
2016-10-25 | 55 | 56 | 54 | 54 | 91,300 | 54 |
2016-10-24 | 54 | 55 | 54 | 54 | 10,900 | 54 |
2016-10-21 | 54 | 55 | 54 | 54 | 96,200 | 54 |
2016-10-20 | 55 | 56 | 54 | 54 | 85,200 | 54 |
2016-10-19 | 55 | 56 | 54 | 54 | 50,400 | 54 |
2016-10-17 | 55 | 55 | 54 | 55 | 68,200 | 55 |
2016-10-13 | 55 | 56 | 54 | 54 | 89,700 | 54 |
2016-10-12 | 54 | 55 | 54 | 55 | 60,100 | 55 |
2016-10-11 | 54 | 55 | 54 | 54 | 67,600 | 54 |
2016-10-07 | 55 | 55 | 54 | 54 | 86,900 | 54 |
2016-10-06 | 55 | 56 | 55 | 55 | 164,900 | 55 |
2016-10-05 | 56 | 56 | 54 | 55 | 143,100 | 55 |
2016-10-04 | 56 | 57 | 55 | 56 | 108,000 | 56 |
2016-10-03 | 59 | 59 | 56 | 56 | 136,300 | 56 |
2016-09-30 | 59 | 60 | 58 | 58 | 31,800 | 58 |
2016-09-29 | 59 | 60 | 59 | 59 | 13,200 | 59 |
2016-09-28 | 60 | 60 | 58 | 59 | 90,600 | 59 |
2016-09-27 | 60 | 61 | 60 | 61 | 53,200 | 61 |
2016-09-26 | 60 | 61 | 59 | 60 | 68,500 | 60 |
2016-09-23 | 59 | 60 | 59 | 60 | 46,100 | 60 |
2016-09-21 | 60 | 60 | 59 | 60 | 34,600 | 60 |
2016-09-20 | 59 | 60 | 59 | 60 | 66,100 | 60 |
2016-09-16 | 59 | 60 | 58 | 59 | 229,900 | 59 |
2016-09-15 | 60 | 61 | 59 | 60 | 88,100 | 60 |
2016-09-14 | 62 | 62 | 58 | 61 | 411,500 | 61 |
2016-09-13 | 63 | 63 | 61 | 62 | 63,200 | 62 |
2016-09-12 | 63 | 63 | 62 | 62 | 50,500 | 62 |
2016-09-09 | 62 | 64 | 62 | 63 | 271,700 | 63 |
2016-09-08 | 62 | 63 | 62 | 62 | 70,900 | 62 |
2016-09-07 | 62 | 63 | 61 | 62 | 78,800 | 62 |
2016-09-06 | 61 | 63 | 61 | 62 | 177,400 | 62 |
2016-09-05 | 61 | 62 | 60 | 60 | 36,100 | 60 |
2016-09-02 | 61 | 62 | 60 | 61 | 60,700 | 61 |
2016-09-01 | 61 | 62 | 60 | 62 | 90,300 | 62 |
2016-08-31 | 61 | 62 | 61 | 61 | 42,400 | 61 |
2016-08-30 | 63 | 63 | 61 | 61 | 27,900 | 61 |
2016-08-29 | 62 | 63 | 61 | 63 | 116,500 | 63 |
2016-08-26 | 63 | 63 | 61 | 63 | 207,600 | 63 |
2016-08-25 | 63 | 64 | 63 | 63 | 78,900 | 63 |
2016-08-24 | 64 | 64 | 63 | 64 | 44,400 | 64 |
2016-08-23 | 64 | 65 | 63 | 63 | 46,400 | 63 |
2016-08-22 | 64 | 65 | 64 | 64 | 21,800 | 64 |
2016-08-19 | 64 | 65 | 63 | 63 | 103,300 | 63 |
2016-08-18 | 64 | 65 | 63 | 64 | 47,300 | 64 |
2016-08-17 | 63 | 64 | 63 | 63 | 110,300 | 63 |
2016-08-16 | 66 | 68 | 63 | 63 | 542,500 | 63 |
2016-08-15 | 65 | 66 | 65 | 65 | 28,700 | 65 |
2016-08-12 | 65 | 67 | 64 | 66 | 312,900 | 66 |
2016-08-10 | 67 | 68 | 66 | 67 | 62,400 | 67 |
2016-08-09 | 66 | 67 | 65 | 67 | 36,300 | 67 |
2016-08-08 | 65 | 66 | 65 | 65 | 34,000 | 65 |
2016-08-05 | 65 | 66 | 64 | 65 | 77,200 | 65 |
2016-08-04 | 65 | 66 | 64 | 64 | 341,300 | 64 |
2016-08-03 | 64 | 75 | 64 | 65 | 2,415,600 | 65 |
2016-08-02 | 65 | 65 | 64 | 65 | 23,900 | 65 |
2016-08-01 | 64 | 65 | 64 | 65 | 31,000 | 65 |
2016-07-29 | 65 | 65 | 63 | 65 | 169,600 | 65 |
2016-07-28 | 65 | 66 | 65 | 65 | 33,100 | 65 |
2016-07-27 | 66 | 66 | 65 | 65 | 76,300 | 65 |
2016-07-26 | 65 | 66 | 65 | 65 | 49,300 | 65 |
2016-07-25 | 66 | 66 | 65 | 65 | 36,300 | 65 |
2016-07-22 | 65 | 66 | 65 | 65 | 19,800 | 65 |
2016-07-21 | 65 | 67 | 65 | 66 | 121,100 | 66 |
2016-07-20 | 65 | 66 | 65 | 65 | 33,700 | 65 |
2016-07-19 | 65 | 66 | 65 | 65 | 42,400 | 65 |
2016-07-15 | 66 | 66 | 65 | 65 | 28,200 | 65 |
2016-07-14 | 65 | 66 | 65 | 66 | 84,800 | 66 |
2016-07-13 | 65 | 65 | 64 | 65 | 116,700 | 65 |
2016-07-12 | 65 | 65 | 64 | 65 | 63,000 | 65 |
2016-07-11 | 65 | 66 | 63 | 63 | 202,200 | 63 |
2016-07-08 | 65 | 66 | 64 | 65 | 54,500 | 65 |
2016-07-07 | 65 | 66 | 64 | 65 | 74,600 | 65 |
2016-07-06 | 65 | 66 | 64 | 66 | 133,300 | 66 |
2016-07-05 | 64 | 66 | 64 | 66 | 251,200 | 66 |
2016-07-04 | 65 | 67 | 65 | 67 | 50,800 | 67 |
2016-07-01 | 65 | 66 | 64 | 65 | 56,600 | 65 |
2016-06-30 | 67 | 67 | 64 | 65 | 200,800 | 65 |
2016-06-29 | 63 | 67 | 63 | 67 | 103,500 | 67 |
2016-06-28 | 60 | 62 | 60 | 62 | 64,800 | 62 |
2016-06-27 | 60 | 62 | 59 | 61 | 269,100 | 61 |
2016-06-24 | 69 | 69 | 42 | 60 | 655,400 | 60 |
2016-06-23 | 67 | 68 | 67 | 67 | 20,500 | 67 |
2016-06-22 | 67 | 68 | 67 | 67 | 15,100 | 67 |
2016-06-21 | 67 | 68 | 67 | 67 | 29,200 | 67 |
2016-06-20 | 67 | 68 | 67 | 67 | 40,900 | 67 |
2016-06-17 | 66 | 68 | 66 | 66 | 43,400 | 66 |
2016-06-16 | 68 | 68 | 65 | 66 | 111,400 | 66 |
2016-06-15 | 67 | 68 | 66 | 68 | 62,300 | 68 |
2016-06-14 | 69 | 69 | 67 | 67 | 193,300 | 67 |
2016-06-13 | 69 | 70 | 68 | 68 | 76,300 | 68 |
2016-06-10 | 70 | 70 | 69 | 69 | 81,400 | 69 |
2016-06-09 | 70 | 70 | 69 | 69 | 67,000 | 69 |
2016-06-08 | 70 | 71 | 69 | 69 | 302,200 | 69 |
2016-06-07 | 71 | 71 | 70 | 70 | 82,200 | 70 |
2016-06-06 | 70 | 71 | 70 | 70 | 52,000 | 70 |
2016-06-03 | 71 | 71 | 70 | 70 | 51,900 | 70 |
2016-06-02 | 70 | 72 | 70 | 71 | 62,500 | 71 |
2016-06-01 | 71 | 72 | 70 | 70 | 75,500 | 70 |
2016-05-31 | 72 | 72 | 70 | 71 | 43,900 | 71 |
2016-05-30 | 71 | 72 | 70 | 70 | 79,800 | 70 |
2016-05-27 | 71 | 71 | 70 | 71 | 58,700 | 71 |
2016-05-26 | 71 | 72 | 70 | 71 | 56,400 | 71 |
2016-05-25 | 72 | 73 | 71 | 71 | 157,100 | 71 |
2016-05-24 | 71 | 72 | 70 | 71 | 53,600 | 71 |
2016-05-23 | 72 | 72 | 70 | 70 | 184,200 | 70 |
2016-05-20 | 72 | 72 | 71 | 71 | 64,400 | 71 |
2016-05-19 | 71 | 72 | 70 | 72 | 277,300 | 72 |
2016-05-18 | 73 | 73 | 71 | 71 | 162,100 | 71 |
2016-05-17 | 72 | 73 | 70 | 73 | 560,800 | 73 |
2016-05-16 | 73 | 77 | 73 | 77 | 812,000 | 77 |
2016-05-13 | 72 | 72 | 71 | 72 | 121,500 | 72 |
2016-05-12 | 71 | 73 | 71 | 72 | 80,500 | 72 |
2016-05-11 | 72 | 72 | 71 | 71 | 59,200 | 71 |
2016-05-10 | 71 | 72 | 71 | 71 | 65,900 | 71 |
2016-05-09 | 70 | 72 | 70 | 71 | 137,700 | 71 |
2016-05-06 | 71 | 72 | 70 | 70 | 88,900 | 70 |
2016-05-02 | 72 | 72 | 70 | 71 | 82,400 | 71 |
2016-04-28 | 73 | 74 | 71 | 72 | 236,400 | 72 |
2016-04-27 | 73 | 73 | 72 | 73 | 88,400 | 73 |
2016-04-26 | 72 | 73 | 72 | 73 | 103,000 | 73 |
2016-04-25 | 73 | 73 | 72 | 72 | 119,700 | 72 |
2016-04-22 | 73 | 73 | 72 | 72 | 170,800 | 72 |
2016-04-21 | 72 | 73 | 71 | 72 | 248,400 | 72 |
2016-04-20 | 73 | 73 | 71 | 72 | 146,300 | 72 |
2016-04-19 | 73 | 73 | 72 | 73 | 192,200 | 73 |
2016-04-18 | 72 | 73 | 71 | 73 | 142,200 | 73 |
2016-04-15 | 72 | 73 | 72 | 72 | 148,200 | 72 |
2016-04-14 | 73 | 74 | 72 | 73 | 145,900 | 73 |
2016-04-13 | 73 | 74 | 72 | 72 | 188,100 | 72 |
2016-04-12 | 71 | 73 | 71 | 72 | 132,500 | 72 |
2016-04-11 | 73 | 73 | 70 | 71 | 200,600 | 71 |
2016-04-08 | 71 | 73 | 70 | 73 | 142,200 | 73 |
2016-04-07 | 72 | 72 | 70 | 72 | 46,500 | 72 |
2016-04-06 | 68 | 71 | 68 | 71 | 120,800 | 71 |
2016-04-05 | 71 | 72 | 68 | 68 | 214,500 | 68 |
2016-04-04 | 71 | 72 | 70 | 71 | 80,100 | 71 |
2016-04-01 | 73 | 73 | 70 | 70 | 190,300 | 70 |
2016-03-31 | 72 | 73 | 72 | 72 | 131,600 | 72 |
2016-03-30 | 74 | 74 | 72 | 72 | 182,100 | 72 |
2016-03-29 | 75 | 75 | 72 | 73 | 422,300 | 73 |
2016-03-28 | 77 | 77 | 75 | 75 | 210,100 | 75 |
2016-03-25 | 76 | 78 | 76 | 77 | 140,100 | 77 |
2016-03-24 | 75 | 78 | 75 | 78 | 213,200 | 78 |
2016-03-23 | 76 | 77 | 75 | 75 | 210,200 | 75 |
2016-03-22 | 75 | 76 | 74 | 76 | 227,500 | 76 |
2016-03-18 | 74 | 75 | 73 | 74 | 279,800 | 74 |
2016-03-17 | 77 | 77 | 74 | 74 | 285,200 | 74 |
2016-03-16 | 76 | 78 | 75 | 75 | 361,800 | 75 |
2016-03-15 | 79 | 79 | 77 | 77 | 232,800 | 77 |
2016-03-14 | 78 | 79 | 77 | 77 | 556,000 | 77 |
2016-03-11 | 81 | 82 | 77 | 77 | 1,174,700 | 77 |
2016-03-10 | 82 | 84 | 81 | 82 | 441,400 | 82 |
2016-03-09 | 81 | 84 | 80 | 81 | 528,800 | 81 |
2016-03-08 | 84 | 84 | 80 | 82 | 621,000 | 82 |
2016-03-07 | 82 | 84 | 78 | 83 | 1,854,000 | 83 |
2016-03-04 | 73 | 81 | 73 | 78 | 3,063,300 | 78 |
2016-03-03 | 71 | 72 | 70 | 72 | 463,100 | 72 |
2016-03-02 | 72 | 72 | 70 | 70 | 341,000 | 70 |
2016-03-01 | 69 | 72 | 68 | 72 | 188,100 | 72 |
2016-02-29 | 68 | 70 | 68 | 69 | 252,100 | 69 |
2016-02-26 | 69 | 69 | 67 | 68 | 144,700 | 68 |
2016-02-25 | 68 | 68 | 67 | 67 | 64,100 | 67 |
2016-02-24 | 68 | 68 | 67 | 67 | 127,100 | 67 |
2016-02-23 | 69 | 70 | 67 | 67 | 251,400 | 67 |
2016-02-22 | 68 | 69 | 67 | 68 | 179,100 | 68 |
2016-02-19 | 66 | 68 | 66 | 68 | 125,700 | 68 |
2016-02-18 | 67 | 68 | 66 | 66 | 260,700 | 66 |
2016-02-17 | 67 | 68 | 66 | 67 | 588,600 | 67 |
2016-02-16 | 69 | 69 | 66 | 69 | 501,700 | 69 |
2016-02-15 | 69 | 71 | 66 | 68 | 659,000 | 68 |
2016-02-12 | 66 | 68 | 65 | 68 | 570,900 | 68 |
2016-02-10 | 70 | 71 | 67 | 69 | 363,300 | 69 |
2016-02-09 | 70 | 71 | 68 | 69 | 287,000 | 69 |
2016-02-08 | 67 | 75 | 67 | 74 | 742,200 | 74 |
2016-02-05 | 69 | 69 | 67 | 67 | 177,500 | 67 |
2016-02-04 | 69 | 70 | 68 | 69 | 146,600 | 69 |
2016-02-03 | 71 | 71 | 68 | 69 | 249,900 | 69 |
2016-02-02 | 73 | 73 | 71 | 71 | 122,300 | 71 |
2016-02-01 | 68 | 74 | 67 | 73 | 394,000 | 73 |
2016-01-29 | 67 | 68 | 66 | 66 | 162,800 | 66 |
2016-01-28 | 68 | 68 | 67 | 67 | 39,900 | 67 |
2016-01-27 | 67 | 68 | 66 | 68 | 106,900 | 68 |
2016-01-26 | 68 | 68 | 65 | 66 | 211,500 | 66 |
2016-01-25 | 67 | 69 | 67 | 67 | 173,900 | 67 |
2016-01-22 | 66 | 67 | 64 | 66 | 382,700 | 66 |
2016-01-21 | 65 | 66 | 62 | 64 | 554,000 | 64 |
2016-01-20 | 71 | 71 | 66 | 66 | 297,700 | 66 |
2016-01-19 | 70 | 71 | 70 | 71 | 113,100 | 71 |
2016-01-18 | 70 | 71 | 68 | 70 | 403,400 | 70 |
2016-01-15 | 71 | 73 | 70 | 72 | 271,000 | 72 |
2016-01-14 | 72 | 72 | 70 | 71 | 333,900 | 71 |
2016-01-13 | 71 | 73 | 71 | 72 | 102,100 | 72 |
2016-01-12 | 73 | 73 | 70 | 71 | 219,400 | 71 |
2016-01-08 | 71 | 73 | 71 | 73 | 108,300 | 73 |
2016-01-07 | 72 | 74 | 71 | 72 | 214,900 | 72 |
2016-01-06 | 74 | 75 | 72 | 72 | 533,100 | 72 |
2016-01-05 | 75 | 75 | 73 | 75 | 270,700 | 75 |
2016-01-04 | 75 | 76 | 74 | 74 | 337,900 | 74 |
分割・併合履歴 : [2009-07-31]1株→0.1株