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 |
|---|---|---|---|---|---|
| 2006/12/29 | 32 | 33 | 31 | 33 | 1,636,000 |
| 2006/12/28 | 32 | 33 | 31 | 32 | 1,987,000 |
| 2006/12/27 | 32 | 33 | 31 | 32 | 4,727,000 |
| 2006/12/26 | 29 | 32 | 29 | 32 | 9,453,000 |
| 2006/12/25 | 31 | 32 | 29 | 29 | 8,733,000 |
| 2006/12/22 | 32 | 33 | 31 | 31 | 4,740,000 |
| 2006/12/21 | 33 | 34 | 32 | 32 | 4,594,000 |
| 2006/12/20 | 34 | 34 | 32 | 34 | 10,843,000 |
| 2006/12/19 | 35 | 35 | 34 | 34 | 1,744,000 |
| 2006/12/18 | 35 | 35 | 34 | 35 | 3,608,000 |
| 2006/12/15 | 35 | 36 | 34 | 35 | 5,930,000 |
| 2006/12/14 | 35 | 36 | 34 | 35 | 11,368,000 |
| 2006/12/13 | 37 | 37 | 35 | 36 | 4,747,000 |
| 2006/12/12 | 38 | 39 | 37 | 37 | 1,865,000 |
| 2006/12/11 | 38 | 39 | 37 | 39 | 2,584,000 |
| 2006/12/08 | 39 | 39 | 37 | 39 | 4,872,000 |
| 2006/12/07 | 39 | 40 | 38 | 39 | 1,898,000 |
| 2006/12/06 | 39 | 40 | 39 | 39 | 1,727,000 |
| 2006/12/05 | 41 | 42 | 39 | 39 | 6,904,000 |
| 2006/12/04 | 40 | 41 | 39 | 41 | 4,112,000 |
| 2006/12/01 | 39 | 41 | 38 | 41 | 4,491,000 |
| 2006/11/30 | 40 | 40 | 38 | 39 | 7,726,000 |
| 2006/11/29 | 41 | 42 | 40 | 40 | 3,785,000 |
| 2006/11/28 | 40 | 41 | 39 | 41 | 3,894,000 |
| 2006/11/27 | 38 | 41 | 38 | 40 | 7,078,000 |
| 2006/11/24 | 38 | 39 | 36 | 39 | 5,349,000 |
| 2006/11/22 | 36 | 38 | 35 | 38 | 7,104,000 |
| 2006/11/21 | 35 | 36 | 34 | 36 | 3,105,000 |
| 2006/11/20 | 35 | 36 | 34 | 34 | 10,148,000 |
| 2006/11/17 | 36 | 37 | 34 | 35 | 16,285,000 |
| 2006/11/16 | 38 | 40 | 37 | 37 | 7,985,000 |
| 2006/11/15 | 41 | 42 | 39 | 40 | 10,552,000 |
| 2006/11/14 | 43 | 44 | 41 | 42 | 4,529,000 |
| 2006/11/13 | 44 | 44 | 43 | 43 | 3,041,000 |
| 2006/11/10 | 42 | 44 | 41 | 44 | 8,391,000 |
| 2006/11/09 | 45 | 45 | 44 | 44 | 1,952,000 |
| 2006/11/08 | 45 | 46 | 45 | 45 | 1,452,000 |
| 2006/11/07 | 46 | 47 | 45 | 45 | 1,023,000 |
| 2006/11/06 | 46 | 46 | 45 | 45 | 748,000 |
| 2006/11/02 | 46 | 47 | 45 | 45 | 1,477,000 |
| 2006/11/01 | 47 | 47 | 46 | 46 | 1,159,000 |
| 2006/10/31 | 46 | 47 | 45 | 47 | 1,741,000 |
| 2006/10/30 | 46 | 46 | 45 | 45 | 2,144,000 |
| 2006/10/27 | 46 | 47 | 45 | 46 | 3,503,000 |
| 2006/10/26 | 47 | 47 | 46 | 46 | 3,226,000 |
| 2006/10/25 | 48 | 50 | 46 | 47 | 7,106,000 |
| 2006/10/24 | 49 | 50 | 48 | 48 | 4,624,000 |
| 2006/10/23 | 49 | 50 | 48 | 49 | 8,554,000 |
| 2006/10/20 | 47 | 49 | 46 | 49 | 7,317,000 |
| 2006/10/19 | 48 | 48 | 46 | 48 | 2,833,000 |
| 2006/10/18 | 47 | 48 | 46 | 48 | 2,913,000 |
| 2006/10/17 | 48 | 48 | 47 | 47 | 1,597,000 |
| 2006/10/16 | 47 | 48 | 46 | 48 | 5,142,000 |
| 2006/10/13 | 45 | 47 | 45 | 47 | 2,801,000 |
| 2006/10/12 | 44 | 46 | 42 | 46 | 7,947,000 |
| 2006/10/11 | 48 | 48 | 44 | 44 | 9,812,000 |
| 2006/10/10 | 48 | 49 | 47 | 47 | 4,774,000 |
| 2006/10/06 | 49 | 49 | 48 | 48 | 1,885,000 |
| 2006/10/05 | 49 | 50 | 48 | 49 | 3,407,000 |
| 2006/10/04 | 50 | 50 | 48 | 49 | 5,210,000 |
| 2006/10/03 | 50 | 50 | 49 | 50 | 1,143,000 |
| 2006/10/02 | 50 | 51 | 49 | 50 | 7,004,000 |
| 2006/09/29 | 50 | 50 | 49 | 50 | 5,161,000 |
| 2006/09/28 | 50 | 51 | 49 | 51 | 13,804,000 |
| 2006/09/27 | 50 | 51 | 49 | 51 | 9,998,000 |
| 2006/09/26 | 51 | 52 | 48 | 49 | 16,812,000 |
| 2006/09/25 | 55 | 56 | 51 | 51 | 13,344,000 |
| 2006/09/22 | 55 | 56 | 54 | 55 | 14,927,000 |
| 2006/09/21 | 52 | 54 | 51 | 53 | 10,680,000 |
| 2006/09/20 | 52 | 52 | 50 | 51 | 6,246,000 |
| 2006/09/19 | 51 | 53 | 51 | 51 | 4,492,000 |
| 2006/09/15 | 51 | 52 | 50 | 50 | 5,885,000 |
| 2006/09/14 | 50 | 52 | 49 | 52 | 9,001,000 |
| 2006/09/13 | 52 | 53 | 50 | 50 | 8,310,000 |
| 2006/09/12 | 51 | 52 | 50 | 51 | 17,026,000 |
| 2006/09/11 | 55 | 55 | 52 | 53 | 6,696,000 |
| 2006/09/08 | 55 | 56 | 53 | 55 | 8,699,000 |
| 2006/09/07 | 57 | 57 | 55 | 55 | 8,515,000 |
| 2006/09/06 | 57 | 58 | 55 | 57 | 9,336,000 |
| 2006/09/05 | 58 | 58 | 55 | 57 | 9,489,000 |
| 2006/09/04 | 57 | 58 | 57 | 58 | 2,942,000 |
| 2006/09/01 | 59 | 59 | 57 | 57 | 8,335,000 |
| 2006/08/31 | 59 | 61 | 58 | 58 | 12,428,000 |
| 2006/08/30 | 57 | 58 | 56 | 58 | 3,052,000 |
| 2006/08/29 | 56 | 58 | 56 | 57 | 2,601,000 |
| 2006/08/28 | 59 | 59 | 56 | 56 | 10,696,000 |
| 2006/08/25 | 60 | 61 | 58 | 59 | 8,308,000 |
| 2006/08/24 | 61 | 62 | 60 | 60 | 3,034,000 |
| 2006/08/23 | 60 | 62 | 60 | 60 | 6,379,000 |
| 2006/08/22 | 61 | 62 | 60 | 60 | 5,599,000 |
| 2006/08/21 | 61 | 62 | 60 | 61 | 7,517,000 |
| 2006/08/18 | 62 | 63 | 61 | 62 | 6,255,000 |
| 2006/08/17 | 64 | 65 | 62 | 63 | 10,713,000 |
| 2006/08/16 | 64 | 66 | 63 | 63 | 19,561,000 |
| 2006/08/15 | 64 | 65 | 62 | 64 | 10,062,000 |
| 2006/08/14 | 61 | 63 | 61 | 62 | 6,619,000 |
| 2006/08/11 | 64 | 65 | 61 | 61 | 30,594,000 |
| 2006/08/10 | 61 | 67 | 60 | 65 | 29,801,000 |
| 2006/08/09 | 60 | 61 | 59 | 61 | 5,942,000 |
| 2006/08/08 | 61 | 62 | 59 | 59 | 10,274,000 |
| 2006/08/07 | 60 | 62 | 60 | 62 | 16,084,000 |
| 2006/08/04 | 62 | 62 | 58 | 59 | 28,973,000 |
| 2006/08/03 | 65 | 65 | 61 | 63 | 25,573,000 |
| 2006/08/02 | 59 | 64 | 59 | 64 | 34,636,000 |
| 2006/08/01 | 56 | 59 | 56 | 58 | 26,281,000 |
| 2006/07/31 | 53 | 55 | 53 | 55 | 8,113,000 |
| 2006/07/28 | 54 | 54 | 52 | 52 | 8,415,000 |
| 2006/07/27 | 51 | 53 | 51 | 53 | 9,605,000 |
| 2006/07/26 | 50 | 52 | 50 | 51 | 9,746,000 |
| 2006/07/25 | 50 | 51 | 49 | 50 | 6,479,000 |
| 2006/07/24 | 48 | 50 | 47 | 49 | 6,088,000 |
| 2006/07/21 | 49 | 50 | 49 | 49 | 4,325,000 |
| 2006/07/20 | 49 | 50 | 48 | 49 | 6,515,000 |
| 2006/07/19 | 50 | 50 | 47 | 48 | 11,948,000 |
| 2006/07/18 | 50 | 51 | 48 | 48 | 9,417,000 |
| 2006/07/14 | 51 | 52 | 50 | 51 | 6,431,000 |
| 2006/07/13 | 52 | 53 | 51 | 51 | 8,992,000 |
| 2006/07/12 | 52 | 54 | 50 | 54 | 11,055,000 |
| 2006/07/11 | 53 | 53 | 51 | 51 | 4,649,000 |
| 2006/07/10 | 51 | 52 | 50 | 52 | 7,186,000 |
| 2006/07/07 | 54 | 56 | 52 | 52 | 19,863,000 |
| 2006/07/06 | 53 | 54 | 52 | 54 | 7,632,000 |
| 2006/07/05 | 53 | 55 | 52 | 53 | 22,230,000 |
| 2006/07/04 | 50 | 55 | 50 | 55 | 37,583,000 |
| 2006/07/03 | 50 | 51 | 49 | 50 | 3,915,000 |
| 2006/06/30 | 50 | 51 | 49 | 50 | 5,020,000 |
| 2006/06/29 | 50 | 50 | 49 | 49 | 2,372,000 |
| 2006/06/28 | 50 | 50 | 49 | 49 | 2,457,000 |
| 2006/06/27 | 51 | 52 | 50 | 50 | 7,660,000 |
| 2006/06/26 | 50 | 51 | 49 | 51 | 9,718,000 |
| 2006/06/23 | 51 | 51 | 49 | 50 | 10,004,000 |
| 2006/06/22 | 51 | 52 | 50 | 51 | 2,724,000 |
| 2006/06/21 | 51 | 52 | 50 | 50 | 3,915,000 |
| 2006/06/20 | 52 | 53 | 50 | 51 | 9,340,000 |
| 2006/06/19 | 53 | 54 | 51 | 51 | 11,275,000 |
| 2006/06/16 | 54 | 56 | 52 | 53 | 15,108,000 |
| 2006/06/15 | 54 | 55 | 52 | 54 | 6,984,000 |
| 2006/06/14 | 51 | 53 | 51 | 53 | 4,253,000 |
| 2006/06/13 | 53 | 54 | 52 | 52 | 8,513,000 |
| 2006/06/12 | 50 | 53 | 50 | 53 | 8,439,000 |
| 2006/06/09 | 50 | 51 | 48 | 49 | 5,099,000 |
| 2006/06/08 | 52 | 53 | 48 | 50 | 12,497,000 |
| 2006/06/07 | 50 | 55 | 49 | 54 | 16,194,000 |
| 2006/06/06 | 48 | 51 | 47 | 51 | 8,869,000 |
| 2006/06/05 | 48 | 51 | 48 | 49 | 5,679,000 |
| 2006/06/02 | 51 | 51 | 43 | 48 | 16,824,000 |
| 2006/06/01 | 54 | 55 | 51 | 51 | 6,050,000 |
| 2006/05/31 | 52 | 54 | 51 | 54 | 10,989,000 |
| 2006/05/30 | 53 | 53 | 51 | 53 | 4,181,000 |
| 2006/05/29 | 54 | 55 | 52 | 54 | 6,797,000 |
| 2006/05/26 | 52 | 52 | 51 | 52 | 2,927,000 |
| 2006/05/25 | 52 | 52 | 50 | 52 | 4,719,000 |
| 2006/05/24 | 53 | 54 | 52 | 52 | 5,149,000 |
| 2006/05/23 | 55 | 55 | 53 | 53 | 2,939,000 |
| 2006/05/22 | 58 | 58 | 55 | 55 | 6,178,000 |
| 2006/05/19 | 57 | 58 | 55 | 56 | 6,075,000 |
| 2006/05/18 | 57 | 58 | 54 | 56 | 20,694,000 |
| 2006/05/17 | 53 | 54 | 50 | 52 | 9,842,000 |
| 2006/05/16 | 56 | 57 | 52 | 54 | 8,688,000 |
| 2006/05/15 | 56 | 58 | 55 | 56 | 8,064,000 |
| 2006/05/12 | 58 | 58 | 56 | 57 | 6,951,000 |
| 2006/05/11 | 60 | 61 | 58 | 58 | 5,714,000 |
| 2006/05/10 | 61 | 61 | 58 | 60 | 11,596,000 |
| 2006/05/09 | 62 | 63 | 60 | 60 | 5,512,000 |
| 2006/05/08 | 63 | 64 | 61 | 62 | 6,094,000 |
| 2006/05/02 | 62 | 64 | 62 | 62 | 4,944,000 |
| 2006/05/01 | 65 | 66 | 63 | 63 | 5,166,000 |
| 2006/04/28 | 65 | 66 | 63 | 65 | 10,106,000 |
| 2006/04/27 | 62 | 67 | 61 | 66 | 11,593,000 |
| 2006/04/26 | 62 | 63 | 61 | 62 | 4,698,000 |
| 2006/04/25 | 60 | 64 | 60 | 64 | 8,402,000 |
| 2006/04/24 | 60 | 61 | 58 | 60 | 8,304,000 |
| 2006/04/21 | 63 | 63 | 60 | 60 | 8,766,000 |
| 2006/04/20 | 65 | 66 | 63 | 63 | 6,110,000 |
| 2006/04/19 | 66 | 67 | 65 | 65 | 4,743,000 |
| 2006/04/18 | 64 | 67 | 64 | 65 | 6,594,000 |
| 2006/04/17 | 68 | 69 | 64 | 65 | 16,464,000 |
| 2006/04/14 | 69 | 70 | 68 | 68 | 5,545,000 |
| 2006/04/13 | 69 | 71 | 68 | 69 | 20,686,000 |
| 2006/04/12 | 68 | 70 | 68 | 70 | 12,948,000 |
| 2006/04/11 | 70 | 70 | 68 | 68 | 5,890,000 |
| 2006/04/10 | 69 | 71 | 68 | 69 | 12,201,000 |
| 2006/04/07 | 71 | 71 | 69 | 69 | 5,205,000 |
| 2006/04/06 | 70 | 72 | 69 | 71 | 20,751,000 |
| 2006/04/05 | 71 | 73 | 68 | 69 | 24,921,000 |
| 2006/04/04 | 69 | 71 | 68 | 70 | 22,197,000 |
| 2006/04/03 | 67 | 70 | 66 | 68 | 17,912,000 |
| 2006/03/31 | 67 | 67 | 66 | 67 | 3,719,000 |
| 2006/03/30 | 66 | 68 | 66 | 66 | 4,543,000 |
| 2006/03/29 | 66 | 67 | 65 | 67 | 4,001,000 |
| 2006/03/28 | 65 | 67 | 64 | 67 | 6,418,000 |
| 2006/03/27 | 68 | 68 | 66 | 66 | 12,611,000 |
| 2006/03/24 | 68 | 69 | 67 | 68 | 6,433,000 |
| 2006/03/23 | 70 | 70 | 68 | 68 | 3,800,000 |
| 2006/03/22 | 69 | 70 | 68 | 70 | 4,516,000 |
| 2006/03/20 | 68 | 71 | 68 | 68 | 11,256,000 |
| 2006/03/17 | 68 | 69 | 66 | 67 | 5,620,000 |
| 2006/03/16 | 70 | 71 | 67 | 68 | 11,959,000 |
| 2006/03/15 | 70 | 72 | 69 | 70 | 11,999,000 |
| 2006/03/14 | 70 | 71 | 69 | 69 | 8,267,000 |
| 2006/03/13 | 71 | 72 | 69 | 70 | 8,916,000 |
| 2006/03/10 | 71 | 71 | 69 | 69 | 5,393,000 |
| 2006/03/09 | 67 | 71 | 67 | 70 | 11,940,000 |
| 2006/03/08 | 67 | 68 | 66 | 67 | 2,770,000 |
| 2006/03/07 | 69 | 70 | 66 | 67 | 6,434,000 |
| 2006/03/06 | 68 | 70 | 64 | 70 | 16,547,000 |
| 2006/03/03 | 66 | 69 | 64 | 66 | 10,354,000 |
| 2006/03/02 | 71 | 71 | 67 | 67 | 7,897,000 |
| 2006/03/01 | 71 | 73 | 70 | 70 | 9,376,000 |
| 2006/02/28 | 74 | 74 | 70 | 72 | 15,720,000 |
| 2006/02/27 | 75 | 76 | 72 | 74 | 16,812,000 |
| 2006/02/24 | 70 | 74 | 69 | 73 | 22,549,000 |
| 2006/02/23 | 69 | 73 | 69 | 71 | 24,239,000 |
| 2006/02/22 | 60 | 66 | 60 | 65 | 31,776,000 |
| 2006/02/21 | 56 | 64 | 55 | 61 | 44,514,000 |
| 2006/02/20 | 57 | 58 | 52 | 52 | 44,428,000 |
| 2006/02/17 | 68 | 69 | 60 | 61 | 48,827,000 |
| 2006/02/16 | 74 | 75 | 69 | 70 | 20,788,000 |
| 2006/02/15 | 79 | 80 | 76 | 76 | 7,776,000 |
| 2006/02/14 | 76 | 79 | 72 | 79 | 21,475,000 |
| 2006/02/13 | 82 | 82 | 77 | 79 | 14,142,000 |
| 2006/02/10 | 85 | 86 | 82 | 84 | 9,215,000 |
| 2006/02/09 | 86 | 87 | 84 | 85 | 7,438,000 |
| 2006/02/08 | 87 | 88 | 84 | 84 | 10,084,000 |
| 2006/02/07 | 85 | 89 | 85 | 87 | 19,490,000 |
| 2006/02/06 | 85 | 86 | 84 | 84 | 4,149,000 |
| 2006/02/03 | 86 | 87 | 85 | 85 | 6,916,000 |
| 2006/02/02 | 85 | 87 | 84 | 86 | 4,694,000 |
| 2006/02/01 | 86 | 87 | 84 | 85 | 9,061,000 |
| 2006/01/31 | 89 | 90 | 86 | 86 | 12,033,000 |
| 2006/01/30 | 91 | 91 | 88 | 88 | 17,146,000 |
| 2006/01/27 | 91 | 92 | 88 | 90 | 35,611,000 |
| 2006/01/26 | 81 | 95 | 81 | 94 | 88,834,000 |
| 2006/01/25 | 84 | 86 | 82 | 83 | 13,416,000 |
| 2006/01/24 | 78 | 83 | 77 | 83 | 14,318,000 |
| 2006/01/23 | 82 | 83 | 79 | 79 | 12,951,000 |
| 2006/01/20 | 87 | 89 | 81 | 85 | 22,236,000 |
| 2006/01/19 | 80 | 88 | 80 | 86 | 25,804,000 |
| 2006/01/18 | 82 | 87 | 75 | 81 | 72,390,000 |
| 2006/01/17 | 94 | 96 | 90 | 92 | 27,218,000 |
| 2006/01/16 | 95 | 98 | 94 | 97 | 25,663,000 |
| 2006/01/13 | 98 | 98 | 93 | 94 | 19,099,000 |
| 2006/01/12 | 96 | 99 | 95 | 97 | 20,307,000 |
| 2006/01/11 | 100 | 101 | 94 | 96 | 45,930,000 |
| 2006/01/10 | 96 | 103 | 96 | 103 | 116,445,000 |
| 2006/01/06 | 92 | 96 | 91 | 94 | 47,220,000 |
| 2006/01/05 | 91 | 94 | 88 | 93 | 32,986,000 |
| 2006/01/04 | 89 | 92 | 88 | 90 | 15,723,000 |