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
2016-12-305657565623,30056
2016-12-2957575557127,00057
2016-12-285657555733,10057
2016-12-2756575556160,80056
2016-12-2657585556176,90056
2016-12-2257585656115,10056
2016-12-215758575790,50057
2016-12-2057585757143,10057
2016-12-1958585758221,50058
2016-12-165959585981,30059
2016-12-1559605859147,50059
2016-12-1459605960162,10060
2016-12-1361615959139,30059
2016-12-1258615860570,60060
2016-12-0958595758219,00058
2016-12-085858575877,30058
2016-12-075858575796,40057
2016-12-065858575792,80057
2016-12-0557585757154,50057
2016-12-0260605758216,40058
2016-12-0159605859207,80059
2016-11-3056595659229,00059
2016-11-295757565645,50056
2016-11-285758565662,70056
2016-11-255657555769,90057
2016-11-2456575557165,90057
2016-11-2256565455128,60055
2016-11-215456545671,80056
2016-11-1853555354120,70054
2016-11-175254525377,90053
2016-11-165354525472,80054
2016-11-1553545253130,60053
2016-11-1452545152222,30052
2016-11-115152515255,60052
2016-11-1051525152110,00052
2016-11-0952535051143,70051
2016-11-085253525221,20052
2016-11-075354525231,60052
2016-11-0452545252125,60052
2016-11-0253545252172,10052
2016-11-015455535365,60053
2016-10-3154555454144,70054
2016-10-285455545463,40054
2016-10-275455545479,70054
2016-10-265555545538,10055
2016-10-255556545491,30054
2016-10-245455545410,90054
2016-10-215455545496,20054
2016-10-205556545485,20054
2016-10-195556545450,40054
2016-10-175555545568,20055
2016-10-135556545489,70054
2016-10-125455545560,10055
2016-10-115455545467,60054
2016-10-075555545486,90054
2016-10-0655565555164,90055
2016-10-0556565455143,10055
2016-10-0456575556108,00056
2016-10-0359595656136,30056
2016-09-305960585831,80058
2016-09-295960595913,20059
2016-09-286060585990,60059
2016-09-276061606153,20061
2016-09-266061596068,50060
2016-09-235960596046,10060
2016-09-216060596034,60060
2016-09-205960596066,10060
2016-09-1659605859229,90059
2016-09-156061596088,10060
2016-09-1462625861411,50061
2016-09-136363616263,20062
2016-09-126363626250,50062
2016-09-0962646263271,70063
2016-09-086263626270,90062
2016-09-076263616278,80062
2016-09-0661636162177,40062
2016-09-056162606036,10060
2016-09-026162606160,70061
2016-09-016162606290,30062
2016-08-316162616142,40061
2016-08-306363616127,90061
2016-08-2962636163116,50063
2016-08-2663636163207,60063
2016-08-256364636378,90063
2016-08-246464636444,40064
2016-08-236465636346,40063
2016-08-226465646421,80064
2016-08-1964656363103,30063
2016-08-186465636447,30064
2016-08-1763646363110,30063
2016-08-1666686363542,50063
2016-08-156566656528,70065
2016-08-1265676466312,90066
2016-08-106768666762,40067
2016-08-096667656736,30067
2016-08-086566656534,00065
2016-08-056566646577,20065
2016-08-0465666464341,30064
2016-08-03647564652,415,60065
2016-08-026565646523,90065
2016-08-016465646531,00065
2016-07-2965656365169,60065
2016-07-286566656533,10065
2016-07-276666656576,30065
2016-07-266566656549,30065
2016-07-256666656536,30065
2016-07-226566656519,80065
2016-07-2165676566121,10066
2016-07-206566656533,70065
2016-07-196566656542,40065
2016-07-156666656528,20065
2016-07-146566656684,80066
2016-07-1365656465116,70065
2016-07-126565646563,00065
2016-07-1165666363202,20063
2016-07-086566646554,50065
2016-07-076566646574,60065
2016-07-0665666466133,30066
2016-07-0564666466251,20066
2016-07-046567656750,80067
2016-07-016566646556,60065
2016-06-3067676465200,80065
2016-06-2963676367103,50067
2016-06-286062606264,80062
2016-06-2760625961269,10061
2016-06-2469694260655,40060
2016-06-236768676720,50067
2016-06-226768676715,10067
2016-06-216768676729,20067
2016-06-206768676740,90067
2016-06-176668666643,40066
2016-06-1668686566111,40066
2016-06-156768666862,30068
2016-06-1469696767193,30067
2016-06-136970686876,30068
2016-06-107070696981,40069
2016-06-097070696967,00069
2016-06-0870716969302,20069
2016-06-077171707082,20070
2016-06-067071707052,00070
2016-06-037171707051,90070
2016-06-027072707162,50071
2016-06-017172707075,50070
2016-05-317272707143,90071
2016-05-307172707079,80070
2016-05-277171707158,70071
2016-05-267172707156,40071
2016-05-2572737171157,10071
2016-05-247172707153,60071
2016-05-2372727070184,20070
2016-05-207272717164,40071
2016-05-1971727072277,30072
2016-05-1873737171162,10071
2016-05-1772737073560,80073
2016-05-1673777377812,00077
2016-05-1372727172121,50072
2016-05-127173717280,50072
2016-05-117272717159,20071
2016-05-107172717165,90071
2016-05-0970727071137,70071
2016-05-067172707088,90070
2016-05-027272707182,40071
2016-04-2873747172236,40072
2016-04-277373727388,40073
2016-04-2672737273103,00073
2016-04-2573737272119,70072
2016-04-2273737272170,80072
2016-04-2172737172248,40072
2016-04-2073737172146,30072
2016-04-1973737273192,20073
2016-04-1872737173142,20073
2016-04-1572737272148,20072
2016-04-1473747273145,90073
2016-04-1373747272188,10072
2016-04-1271737172132,50072
2016-04-1173737071200,60071
2016-04-0871737073142,20073
2016-04-077272707246,50072
2016-04-0668716871120,80071
2016-04-0571726868214,50068
2016-04-047172707180,10071
2016-04-0173737070190,30070
2016-03-3172737272131,60072
2016-03-3074747272182,10072
2016-03-2975757273422,30073
2016-03-2877777575210,10075
2016-03-2576787677140,10077
2016-03-2475787578213,20078
2016-03-2376777575210,20075
2016-03-2275767476227,50076
2016-03-1874757374279,80074
2016-03-1777777474285,20074
2016-03-1676787575361,80075
2016-03-1579797777232,80077
2016-03-1478797777556,00077
2016-03-11818277771,174,70077
2016-03-1082848182441,40082
2016-03-0981848081528,80081
2016-03-0884848082621,00082
2016-03-07828478831,854,00083
2016-03-04738173783,063,30078
2016-03-0371727072463,10072
2016-03-0272727070341,00070
2016-03-0169726872188,10072
2016-02-2968706869252,10069
2016-02-2669696768144,70068
2016-02-256868676764,10067
2016-02-2468686767127,10067
2016-02-2369706767251,40067
2016-02-2268696768179,10068
2016-02-1966686668125,70068
2016-02-1867686666260,70066
2016-02-1767686667588,60067
2016-02-1669696669501,70069
2016-02-1569716668659,00068
2016-02-1266686568570,90068
2016-02-1070716769363,30069
2016-02-0970716869287,00069
2016-02-0867756774742,20074
2016-02-0569696767177,50067
2016-02-0469706869146,60069
2016-02-0371716869249,90069
2016-02-0273737171122,30071
2016-02-0168746773394,00073
2016-01-2967686666162,80066
2016-01-286868676739,90067
2016-01-2767686668106,90068
2016-01-2668686566211,50066
2016-01-2567696767173,90067
2016-01-2266676466382,70066
2016-01-2165666264554,00064
2016-01-2071716666297,70066
2016-01-1970717071113,10071
2016-01-1870716870403,40070
2016-01-1571737072271,00072
2016-01-1472727071333,90071
2016-01-1371737172102,10072
2016-01-1273737071219,40071
2016-01-0871737173108,30073
2016-01-0772747172214,90072
2016-01-0674757272533,10072
2016-01-0575757375270,70075
2016-01-0475767474337,90074

分割・併合履歴 : [2009-07-31]1株→0.1株