エルアイイーエイチ(5856)の株価時系列情報
エルアイイーエイチ(5856)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 86 | 87 | 85 | 87 | 7,646,000 |
| 2005/12/29 | 85 | 87 | 85 | 85 | 6,701,000 |
| 2005/12/28 | 84 | 88 | 83 | 88 | 10,687,000 |
| 2005/12/27 | 83 | 85 | 81 | 83 | 21,040,000 |
| 2005/12/26 | 85 | 86 | 82 | 83 | 18,275,000 |
| 2005/12/22 | 86 | 87 | 85 | 86 | 10,313,000 |
| 2005/12/21 | 89 | 90 | 85 | 86 | 17,602,000 |
| 2005/12/20 | 93 | 93 | 89 | 89 | 14,989,000 |
| 2005/12/19 | 92 | 95 | 90 | 93 | 33,785,000 |
| 2005/12/16 | 89 | 92 | 88 | 90 | 20,996,000 |
| 2005/12/15 | 87 | 90 | 86 | 88 | 15,061,000 |
| 2005/12/14 | 90 | 91 | 86 | 87 | 12,663,000 |
| 2005/12/13 | 92 | 94 | 87 | 87 | 34,135,000 |
| 2005/12/12 | 87 | 87 | 84 | 85 | 13,259,000 |
| 2005/12/09 | 88 | 90 | 87 | 87 | 10,797,000 |
| 2005/12/08 | 88 | 92 | 88 | 89 | 19,076,000 |
| 2005/12/07 | 91 | 92 | 88 | 88 | 15,864,000 |
| 2005/12/06 | 94 | 94 | 90 | 92 | 20,071,000 |
| 2005/12/05 | 92 | 95 | 91 | 94 | 43,782,000 |
| 2005/12/02 | 95 | 96 | 89 | 90 | 45,194,000 |
| 2005/12/01 | 83 | 95 | 81 | 95 | 71,443,000 |
| 2005/11/30 | 82 | 82 | 80 | 82 | 11,036,000 |
| 2005/11/29 | 82 | 84 | 81 | 82 | 14,898,000 |
| 2005/11/28 | 82 | 86 | 81 | 83 | 34,088,000 |
| 2005/11/25 | 74 | 83 | 72 | 81 | 52,375,000 |
| 2005/11/24 | 79 | 82 | 72 | 75 | 60,048,000 |
| 2005/11/22 | 85 | 87 | 80 | 80 | 48,566,000 |
| 2005/11/21 | 92 | 93 | 87 | 88 | 14,892,000 |
| 2005/11/18 | 90 | 94 | 89 | 91 | 24,910,000 |
| 2005/11/17 | 92 | 93 | 89 | 89 | 18,077,000 |
| 2005/11/16 | 95 | 96 | 92 | 92 | 11,150,000 |
| 2005/11/15 | 97 | 99 | 94 | 94 | 16,118,000 |
| 2005/11/14 | 92 | 97 | 92 | 97 | 14,610,000 |
| 2005/11/11 | 96 | 96 | 92 | 92 | 21,957,000 |
| 2005/11/10 | 97 | 99 | 95 | 96 | 14,066,000 |
| 2005/11/09 | 96 | 99 | 96 | 97 | 16,527,000 |
| 2005/11/08 | 100 | 101 | 95 | 97 | 19,919,000 |
| 2005/11/07 | 100 | 102 | 99 | 99 | 18,948,000 |
| 2005/11/04 | 101 | 102 | 100 | 100 | 9,639,000 |
| 2005/11/02 | 100 | 103 | 99 | 101 | 21,931,000 |
| 2005/11/01 | 101 | 102 | 100 | 100 | 4,446,000 |
| 2005/10/31 | 102 | 103 | 100 | 101 | 9,986,000 |
| 2005/10/28 | 102 | 105 | 101 | 102 | 19,749,000 |
| 2005/10/27 | 100 | 103 | 98 | 101 | 24,442,000 |
| 2005/10/26 | 103 | 104 | 99 | 100 | 26,263,000 |
| 2005/10/25 | 106 | 106 | 103 | 103 | 11,900,000 |
| 2005/10/24 | 105 | 106 | 102 | 106 | 23,660,000 |
| 2005/10/21 | 107 | 108 | 104 | 105 | 28,087,000 |
| 2005/10/20 | 108 | 110 | 105 | 106 | 50,539,000 |
| 2005/10/19 | 105 | 109 | 103 | 109 | 66,786,000 |
| 2005/10/18 | 104 | 106 | 102 | 104 | 31,040,000 |
| 2005/10/17 | 109 | 111 | 102 | 103 | 107,785,000 |
| 2005/10/14 | 102 | 107 | 101 | 105 | 129,486,000 |
| 2005/10/13 | 99 | 101 | 97 | 100 | 25,725,000 |
| 2005/10/12 | 100 | 102 | 97 | 99 | 40,501,000 |
| 2005/10/11 | 97 | 104 | 95 | 100 | 96,491,000 |
| 2005/10/07 | 100 | 110 | 99 | 107 | 195,263,008 |
| 2005/10/06 | 98 | 101 | 96 | 99 | 29,604,000 |
| 2005/10/05 | 100 | 101 | 95 | 99 | 35,720,000 |
| 2005/10/04 | 102 | 105 | 97 | 98 | 106,978,000 |
| 2005/10/03 | 93 | 102 | 93 | 102 | 104,217,000 |
| 2005/09/30 | 89 | 91 | 88 | 91 | 14,549,000 |
| 2005/09/29 | 92 | 93 | 88 | 88 | 23,302,000 |
| 2005/09/28 | 86 | 92 | 86 | 90 | 35,609,000 |
| 2005/09/27 | 92 | 93 | 87 | 87 | 33,223,000 |
| 2005/09/26 | 93 | 99 | 92 | 93 | 56,202,000 |
| 2005/09/22 | 85 | 95 | 84 | 94 | 77,881,000 |
| 2005/09/21 | 92 | 93 | 85 | 89 | 93,432,000 |
| 2005/09/20 | 103 | 104 | 95 | 96 | 81,119,000 |
| 2005/09/16 | 104 | 106 | 100 | 103 | 75,846,000 |
| 2005/09/15 | 97 | 108 | 96 | 100 | 211,472,992 |
| 2005/09/14 | 87 | 97 | 84 | 95 | 95,277,000 |
| 2005/09/13 | 87 | 94 | 85 | 86 | 144,999,008 |
| 2005/09/12 | 81 | 91 | 78 | 89 | 274,143,008 |
| 2005/09/09 | 63 | 75 | 61 | 75 | 235,899,008 |
| 2005/09/08 | 65 | 66 | 63 | 64 | 47,956,000 |
| 2005/09/07 | 65 | 69 | 62 | 67 | 291,263,008 |
| 2005/09/06 | 63 | 64 | 57 | 58 | 91,124,000 |
| 2005/09/05 | 57 | 61 | 55 | 61 | 180,348,000 |
| 2005/09/02 | 49 | 58 | 48 | 54 | 205,092,992 |
| 2005/09/01 | 48 | 49 | 47 | 48 | 20,023,000 |
| 2005/08/31 | 47 | 48 | 46 | 47 | 14,488,000 |
| 2005/08/30 | 47 | 48 | 46 | 46 | 15,398,000 |
| 2005/08/29 | 47 | 49 | 46 | 47 | 19,387,000 |
| 2005/08/26 | 48 | 49 | 46 | 46 | 31,642,000 |
| 2005/08/25 | 44 | 49 | 43 | 49 | 56,262,000 |
| 2005/08/24 | 45 | 46 | 44 | 44 | 16,050,000 |
| 2005/08/23 | 47 | 47 | 45 | 46 | 22,892,000 |
| 2005/08/22 | 48 | 49 | 47 | 48 | 27,419,000 |
| 2005/08/19 | 52 | 54 | 47 | 48 | 184,674,000 |
| 2005/08/18 | 49 | 50 | 45 | 47 | 50,774,000 |
| 2005/08/17 | 47 | 51 | 47 | 49 | 117,628,000 |
| 2005/08/16 | 45 | 48 | 43 | 46 | 95,132,000 |
| 2005/08/15 | 40 | 44 | 39 | 44 | 38,102,000 |
| 2005/08/12 | 42 | 42 | 39 | 41 | 24,161,000 |
| 2005/08/11 | 39 | 43 | 38 | 42 | 67,936,000 |
| 2005/08/10 | 39 | 39 | 37 | 39 | 11,578,000 |
| 2005/08/09 | 36 | 39 | 35 | 38 | 22,284,000 |
| 2005/08/08 | 35 | 35 | 33 | 33 | 9,529,000 |
| 2005/08/05 | 36 | 36 | 35 | 35 | 3,985,000 |
| 2005/08/04 | 37 | 37 | 35 | 35 | 12,820,000 |
| 2005/08/03 | 38 | 39 | 37 | 37 | 7,582,000 |
| 2005/08/02 | 37 | 38 | 37 | 38 | 4,946,000 |
| 2005/08/01 | 38 | 39 | 37 | 37 | 7,959,000 |
| 2005/07/29 | 40 | 40 | 38 | 38 | 12,614,000 |
| 2005/07/28 | 37 | 40 | 36 | 40 | 51,974,000 |
| 2005/07/27 | 37 | 37 | 36 | 36 | 18,088,000 |
| 2005/07/26 | 37 | 37 | 36 | 37 | 8,457,000 |
| 2005/07/25 | 38 | 38 | 36 | 36 | 17,195,000 |
| 2005/07/22 | 40 | 41 | 38 | 38 | 45,277,000 |
| 2005/07/21 | 38 | 41 | 37 | 41 | 110,984,000 |
| 2005/07/20 | 34 | 37 | 33 | 35 | 36,846,000 |
| 2005/07/19 | 32 | 35 | 32 | 34 | 34,804,000 |
| 2005/07/15 | 32 | 33 | 32 | 32 | 5,506,000 |
| 2005/07/14 | 34 | 34 | 32 | 32 | 9,669,000 |
| 2005/07/13 | 33 | 34 | 33 | 33 | 6,673,000 |
| 2005/07/12 | 35 | 36 | 33 | 33 | 15,923,000 |
| 2005/07/11 | 35 | 36 | 34 | 35 | 23,631,000 |
| 2005/07/08 | 31 | 36 | 30 | 34 | 83,612,000 |
| 2005/07/07 | 32 | 32 | 30 | 31 | 23,395,000 |
| 2005/07/06 | 35 | 35 | 32 | 32 | 22,759,000 |
| 2005/07/05 | 36 | 37 | 32 | 34 | 51,808,000 |
| 2005/07/04 | 38 | 42 | 35 | 36 | 107,222,000 |
| 2005/07/01 | 37 | 38 | 33 | 34 | 54,532,000 |
| 2005/06/30 | 43 | 48 | 36 | 37 | 219,588,000 |
| 2005/06/29 | 37 | 40 | 35 | 40 | 117,281,000 |
| 2005/06/28 | 37 | 42 | 35 | 38 | 144,284,992 |
| 2005/06/27 | 28 | 32 | 27 | 31 | 47,064,000 |
| 2005/06/24 | 27 | 28 | 26 | 28 | 13,650,000 |
| 2005/06/23 | 29 | 29 | 26 | 26 | 20,288,000 |
| 2005/06/22 | 29 | 30 | 27 | 29 | 30,393,000 |
| 2005/06/21 | 27 | 31 | 26 | 29 | 84,273,000 |
| 2005/06/20 | 23 | 28 | 23 | 25 | 83,933,000 |
| 2005/06/17 | 23 | 23 | 21 | 22 | 30,834,000 |
| 2005/06/16 | 22 | 23 | 21 | 22 | 13,566,000 |
| 2005/06/15 | 23 | 23 | 21 | 21 | 10,820,000 |
| 2005/06/14 | 23 | 24 | 22 | 22 | 10,136,000 |
| 2005/06/13 | 23 | 24 | 22 | 24 | 36,842,000 |
| 2005/06/10 | 21 | 22 | 20 | 21 | 5,607,000 |
| 2005/06/09 | 21 | 22 | 20 | 21 | 10,931,000 |
| 2005/06/08 | 22 | 22 | 20 | 21 | 10,766,000 |
| 2005/06/07 | 22 | 23 | 22 | 22 | 2,301,000 |
| 2005/06/06 | 22 | 23 | 21 | 22 | 1,917,000 |
| 2005/06/03 | 22 | 23 | 21 | 22 | 5,600,000 |
| 2005/06/02 | 22 | 23 | 22 | 22 | 1,657,000 |
| 2005/06/01 | 22 | 23 | 22 | 22 | 1,523,000 |
| 2005/05/31 | 22 | 22 | 21 | 22 | 3,384,000 |
| 2005/05/30 | 23 | 23 | 21 | 22 | 2,873,000 |
| 2005/05/27 | 22 | 23 | 21 | 23 | 3,211,000 |
| 2005/05/26 | 23 | 23 | 21 | 22 | 13,350,000 |
| 2005/05/25 | 25 | 25 | 23 | 23 | 7,687,000 |
| 2005/05/24 | 25 | 26 | 24 | 24 | 12,457,000 |
| 2005/05/23 | 26 | 26 | 25 | 25 | 10,775,000 |
| 2005/05/20 | 26 | 26 | 25 | 26 | 2,312,000 |
| 2005/05/19 | 25 | 26 | 24 | 26 | 2,053,000 |
| 2005/05/18 | 25 | 25 | 24 | 24 | 2,702,000 |
| 2005/05/17 | 25 | 26 | 24 | 24 | 4,993,000 |
| 2005/05/16 | 26 | 26 | 25 | 25 | 8,245,000 |
| 2005/05/13 | 26 | 29 | 25 | 25 | 74,598,000 |
| 2005/05/12 | 27 | 28 | 25 | 25 | 9,354,000 |
| 2005/05/11 | 28 | 28 | 27 | 28 | 1,561,000 |
| 2005/05/10 | 28 | 28 | 27 | 28 | 1,782,000 |
| 2005/05/09 | 29 | 29 | 27 | 27 | 3,565,000 |
| 2005/05/06 | 29 | 30 | 27 | 29 | 15,441,000 |
| 2005/05/02 | 29 | 30 | 28 | 29 | 13,660,000 |
| 2005/04/28 | 29 | 30 | 28 | 30 | 18,394,000 |
| 2005/04/27 | 28 | 30 | 28 | 29 | 37,522,000 |
| 2005/04/26 | 28 | 28 | 27 | 28 | 5,367,000 |
| 2005/04/25 | 26 | 28 | 26 | 26 | 10,090,000 |
| 2005/04/22 | 26 | 26 | 25 | 25 | 2,233,000 |
| 2005/04/21 | 25 | 26 | 25 | 25 | 1,371,000 |
| 2005/04/20 | 26 | 27 | 25 | 26 | 2,686,000 |
| 2005/04/19 | 25 | 27 | 25 | 27 | 2,689,000 |
| 2005/04/18 | 25 | 26 | 25 | 25 | 2,872,000 |
| 2005/04/15 | 27 | 27 | 25 | 27 | 6,505,000 |
| 2005/04/14 | 27 | 27 | 26 | 26 | 3,500,000 |
| 2005/04/13 | 27 | 27 | 26 | 27 | 1,050,000 |
| 2005/04/12 | 27 | 28 | 26 | 27 | 2,116,000 |
| 2005/04/11 | 28 | 28 | 26 | 28 | 4,975,000 |
| 2005/04/08 | 28 | 29 | 27 | 28 | 2,442,000 |
| 2005/04/07 | 29 | 29 | 27 | 29 | 5,146,000 |
| 2005/04/06 | 26 | 29 | 26 | 29 | 20,691,000 |
| 2005/04/05 | 26 | 27 | 24 | 26 | 28,946,000 |
| 2005/04/04 | 26 | 27 | 26 | 26 | 992,000 |
| 2005/04/01 | 26 | 27 | 26 | 26 | 1,219,000 |
| 2005/03/31 | 26 | 27 | 25 | 27 | 2,810,000 |
| 2005/03/30 | 26 | 26 | 25 | 26 | 2,019,000 |
| 2005/03/29 | 26 | 27 | 25 | 26 | 14,728,000 |
| 2005/03/28 | 28 | 29 | 25 | 26 | 13,150,000 |
| 2005/03/25 | 29 | 30 | 28 | 28 | 4,244,000 |
| 2005/03/24 | 29 | 30 | 28 | 29 | 5,919,000 |
| 2005/03/23 | 28 | 30 | 28 | 29 | 17,204,000 |
| 2005/03/22 | 28 | 28 | 27 | 27 | 2,059,000 |
| 2005/03/18 | 27 | 28 | 26 | 28 | 3,274,000 |
| 2005/03/17 | 27 | 28 | 27 | 27 | 1,984,000 |
| 2005/03/16 | 27 | 28 | 26 | 28 | 3,774,000 |
| 2005/03/15 | 28 | 28 | 27 | 27 | 2,066,000 |
| 2005/03/14 | 27 | 28 | 26 | 28 | 4,551,000 |
| 2005/03/11 | 27 | 27 | 26 | 26 | 2,407,000 |
| 2005/03/10 | 27 | 27 | 26 | 26 | 3,830,000 |
| 2005/03/09 | 27 | 28 | 27 | 27 | 3,858,000 |
| 2005/03/08 | 29 | 30 | 27 | 27 | 11,832,000 |
| 2005/03/07 | 27 | 29 | 26 | 29 | 19,669,000 |
| 2005/03/04 | 25 | 28 | 24 | 25 | 41,227,000 |
| 2005/03/03 | 30 | 31 | 26 | 27 | 38,759,000 |
| 2005/03/02 | 33 | 33 | 30 | 31 | 10,264,000 |
| 2005/03/01 | 33 | 34 | 32 | 32 | 3,225,000 |
| 2005/02/28 | 33 | 34 | 32 | 33 | 5,916,000 |
| 2005/02/25 | 34 | 35 | 33 | 34 | 3,103,000 |
| 2005/02/24 | 34 | 35 | 33 | 33 | 3,375,000 |
| 2005/02/23 | 35 | 36 | 34 | 35 | 2,985,000 |
| 2005/02/22 | 36 | 36 | 34 | 35 | 6,506,000 |
| 2005/02/21 | 38 | 38 | 35 | 36 | 4,686,000 |
| 2005/02/18 | 41 | 43 | 39 | 39 | 20,991,000 |
| 2005/02/17 | 35 | 38 | 34 | 37 | 10,159,000 |
| 2005/02/16 | 33 | 35 | 33 | 33 | 4,896,000 |
| 2005/02/15 | 34 | 34 | 32 | 32 | 4,791,000 |
| 2005/02/14 | 37 | 37 | 34 | 35 | 6,818,000 |
| 2005/02/10 | 38 | 39 | 35 | 38 | 10,407,000 |
| 2005/02/09 | 43 | 43 | 38 | 39 | 12,224,000 |
| 2005/02/08 | 40 | 41 | 39 | 40 | 8,175,000 |
| 2005/02/07 | 41 | 42 | 40 | 40 | 2,598,000 |
| 2005/02/04 | 42 | 42 | 40 | 42 | 4,055,000 |
| 2005/02/03 | 42 | 43 | 41 | 43 | 1,523,000 |
| 2005/02/02 | 42 | 43 | 41 | 42 | 2,680,000 |
| 2005/02/01 | 42 | 43 | 41 | 41 | 5,464,000 |
| 2005/01/31 | 44 | 45 | 41 | 42 | 11,030,000 |
| 2005/01/28 | 43 | 45 | 43 | 44 | 4,336,000 |
| 2005/01/27 | 43 | 44 | 42 | 42 | 1,977,000 |
| 2005/01/26 | 44 | 45 | 43 | 43 | 1,736,000 |
| 2005/01/25 | 46 | 46 | 42 | 43 | 4,957,000 |
| 2005/01/24 | 46 | 46 | 45 | 45 | 2,056,000 |
| 2005/01/21 | 46 | 47 | 44 | 46 | 3,671,000 |
| 2005/01/20 | 47 | 47 | 44 | 45 | 4,818,000 |
| 2005/01/19 | 42 | 49 | 42 | 46 | 10,503,000 |
| 2005/01/18 | 44 | 44 | 42 | 42 | 2,761,000 |
| 2005/01/17 | 43 | 45 | 42 | 44 | 3,032,000 |
| 2005/01/14 | 45 | 46 | 41 | 43 | 8,926,000 |
| 2005/01/13 | 48 | 48 | 44 | 45 | 8,699,000 |
| 2005/01/12 | 48 | 49 | 46 | 48 | 4,263,000 |
| 2005/01/11 | 47 | 49 | 46 | 48 | 7,086,000 |
| 2005/01/07 | 46 | 49 | 46 | 47 | 15,849,000 |
| 2005/01/06 | 42 | 45 | 41 | 44 | 6,208,000 |
| 2005/01/05 | 42 | 44 | 40 | 42 | 6,769,000 |
| 2005/01/04 | 42 | 42 | 41 | 42 | 1,035,000 |