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 |
|---|---|---|---|---|---|
| 2008/12/30 | 5 | 6 | 5 | 5 | 340,000 |
| 2008/12/29 | 5 | 6 | 4 | 5 | 824,000 |
| 2008/12/26 | 5 | 6 | 4 | 5 | 1,404,000 |
| 2008/12/25 | 5 | 6 | 4 | 5 | 6,228,000 |
| 2008/12/24 | 5 | 5 | 4 | 4 | 671,000 |
| 2008/12/22 | 4 | 5 | 4 | 4 | 416,000 |
| 2008/12/19 | 4 | 5 | 4 | 4 | 439,000 |
| 2008/12/18 | 4 | 5 | 4 | 4 | 512,000 |
| 2008/12/17 | 5 | 5 | 4 | 4 | 524,000 |
| 2008/12/16 | 5 | 5 | 4 | 5 | 455,000 |
| 2008/12/15 | 5 | 5 | 4 | 5 | 776,000 |
| 2008/12/12 | 5 | 5 | 4 | 5 | 690,000 |
| 2008/12/11 | 5 | 5 | 4 | 5 | 540,000 |
| 2008/12/10 | 5 | 5 | 4 | 4 | 1,222,000 |
| 2008/12/09 | 5 | 6 | 5 | 5 | 763,000 |
| 2008/12/08 | 5 | 6 | 5 | 5 | 1,216,000 |
| 2008/12/05 | 5 | 6 | 5 | 5 | 430,000 |
| 2008/12/04 | 5 | 6 | 5 | 6 | 5,524,000 |
| 2008/12/03 | 6 | 6 | 5 | 5 | 274,000 |
| 2008/12/02 | 5 | 6 | 5 | 5 | 1,226,000 |
| 2008/12/01 | 5 | 6 | 5 | 5 | 227,000 |
| 2008/11/28 | 6 | 6 | 5 | 5 | 268,000 |
| 2008/11/27 | 5 | 6 | 5 | 5 | 194,000 |
| 2008/11/26 | 5 | 6 | 5 | 5 | 441,000 |
| 2008/11/25 | 5 | 5 | 5 | 5 | 388,000 |
| 2008/11/21 | 5 | 6 | 5 | 5 | 899,000 |
| 2008/11/20 | 6 | 6 | 5 | 5 | 701,000 |
| 2008/11/19 | 5 | 6 | 5 | 5 | 2,656,000 |
| 2008/11/18 | 5 | 5 | 5 | 5 | 246,000 |
| 2008/11/17 | 6 | 6 | 5 | 5 | 2,859,000 |
| 2008/11/14 | 5 | 7 | 5 | 6 | 6,091,000 |
| 2008/11/13 | 5 | 6 | 4 | 5 | 1,196,000 |
| 2008/11/12 | 6 | 6 | 5 | 5 | 533,000 |
| 2008/11/11 | 5 | 6 | 4 | 5 | 3,469,000 |
| 2008/11/10 | 5 | 6 | 5 | 5 | 1,405,000 |
| 2008/11/07 | 5 | 6 | 5 | 5 | 796,000 |
| 2008/11/06 | 6 | 6 | 5 | 5 | 1,217,000 |
| 2008/11/05 | 5 | 6 | 5 | 5 | 3,918,000 |
| 2008/11/04 | 6 | 6 | 5 | 5 | 515,000 |
| 2008/10/31 | 6 | 6 | 5 | 5 | 735,000 |
| 2008/10/30 | 6 | 6 | 5 | 6 | 733,000 |
| 2008/10/29 | 5 | 6 | 5 | 5 | 761,000 |
| 2008/10/28 | 5 | 6 | 5 | 5 | 886,000 |
| 2008/10/27 | 5 | 6 | 5 | 5 | 542,000 |
| 2008/10/24 | 6 | 7 | 5 | 5 | 702,000 |
| 2008/10/23 | 6 | 7 | 5 | 6 | 1,877,000 |
| 2008/10/22 | 6 | 7 | 6 | 7 | 317,000 |
| 2008/10/21 | 6 | 7 | 6 | 7 | 193,000 |
| 2008/10/20 | 6 | 7 | 5 | 6 | 1,009,000 |
| 2008/10/17 | 6 | 7 | 6 | 6 | 1,065,000 |
| 2008/10/16 | 6 | 7 | 5 | 6 | 1,653,000 |
| 2008/10/15 | 7 | 7 | 6 | 6 | 815,000 |
| 2008/10/14 | 6 | 7 | 6 | 6 | 4,003,000 |
| 2008/10/10 | 6 | 6 | 5 | 6 | 5,102,000 |
| 2008/10/09 | 5 | 7 | 5 | 6 | 1,329,000 |
| 2008/10/08 | 6 | 7 | 5 | 7 | 2,778,000 |
| 2008/10/07 | 6 | 7 | 5 | 6 | 6,811,000 |
| 2008/10/06 | 7 | 8 | 6 | 7 | 4,004,000 |
| 2008/10/03 | 8 | 8 | 7 | 7 | 518,000 |
| 2008/10/02 | 8 | 8 | 7 | 8 | 889,000 |
| 2008/10/01 | 8 | 9 | 8 | 8 | 211,000 |
| 2008/09/30 | 8 | 9 | 7 | 8 | 1,751,000 |
| 2008/09/29 | 8 | 9 | 8 | 8 | 278,000 |
| 2008/09/26 | 9 | 9 | 8 | 8 | 1,247,000 |
| 2008/09/25 | 10 | 10 | 9 | 9 | 848,000 |
| 2008/09/24 | 10 | 10 | 9 | 9 | 501,000 |
| 2008/09/22 | 10 | 10 | 9 | 9 | 2,379,000 |
| 2008/09/19 | 10 | 10 | 9 | 9 | 933,000 |
| 2008/09/18 | 9 | 10 | 9 | 10 | 1,003,000 |
| 2008/09/17 | 10 | 10 | 9 | 9 | 2,137,000 |
| 2008/09/16 | 7 | 12 | 7 | 11 | 11,201,000 |
| 2008/09/12 | 8 | 9 | 7 | 8 | 791,000 |
| 2008/09/11 | 8 | 8 | 7 | 8 | 429,000 |
| 2008/09/10 | 8 | 8 | 7 | 8 | 426,000 |
| 2008/09/09 | 8 | 9 | 8 | 8 | 1,248,000 |
| 2008/09/08 | 8 | 9 | 8 | 9 | 414,000 |
| 2008/09/05 | 8 | 9 | 7 | 8 | 958,000 |
| 2008/09/04 | 9 | 9 | 7 | 8 | 3,259,000 |
| 2008/09/03 | 9 | 9 | 8 | 9 | 1,775,000 |
| 2008/09/02 | 9 | 10 | 8 | 8 | 10,128,000 |
| 2008/09/01 | 7 | 7 | 7 | 7 | 438,000 |
| 2008/08/29 | 7 | 8 | 7 | 7 | 1,221,000 |
| 2008/08/28 | 7 | 8 | 7 | 7 | 447,000 |
| 2008/08/27 | 7 | 8 | 7 | 7 | 335,000 |
| 2008/08/26 | 7 | 8 | 7 | 8 | 617,000 |
| 2008/08/25 | 7 | 8 | 7 | 7 | 698,000 |
| 2008/08/22 | 7 | 8 | 6 | 8 | 1,817,000 |
| 2008/08/21 | 7 | 8 | 7 | 7 | 3,394,000 |
| 2008/08/20 | 7 | 8 | 7 | 7 | 525,000 |
| 2008/08/19 | 8 | 8 | 7 | 8 | 1,017,000 |
| 2008/08/18 | 7 | 8 | 7 | 8 | 1,361,000 |
| 2008/08/15 | 8 | 8 | 7 | 8 | 3,297,000 |
| 2008/08/14 | 8 | 9 | 8 | 8 | 527,000 |
| 2008/08/13 | 8 | 9 | 8 | 8 | 368,000 |
| 2008/08/12 | 9 | 9 | 8 | 9 | 308,000 |
| 2008/08/11 | 9 | 9 | 8 | 9 | 727,000 |
| 2008/08/08 | 9 | 9 | 8 | 9 | 2,719,000 |
| 2008/08/07 | 9 | 10 | 9 | 9 | 5,218,000 |
| 2008/08/06 | 9 | 9 | 9 | 9 | 810,000 |
| 2008/08/05 | 9 | 10 | 9 | 9 | 523,000 |
| 2008/08/04 | 9 | 10 | 9 | 9 | 540,000 |
| 2008/08/01 | 10 | 10 | 9 | 9 | 619,000 |
| 2008/07/31 | 10 | 10 | 9 | 9 | 1,448,000 |
| 2008/07/30 | 10 | 11 | 10 | 10 | 1,574,000 |
| 2008/07/29 | 10 | 11 | 10 | 10 | 819,000 |
| 2008/07/28 | 10 | 11 | 10 | 10 | 220,000 |
| 2008/07/25 | 10 | 11 | 10 | 10 | 597,000 |
| 2008/07/24 | 10 | 11 | 10 | 11 | 236,000 |
| 2008/07/23 | 11 | 11 | 10 | 11 | 302,000 |
| 2008/07/22 | 10 | 11 | 10 | 10 | 618,000 |
| 2008/07/18 | 11 | 11 | 10 | 10 | 740,000 |
| 2008/07/17 | 11 | 11 | 10 | 11 | 273,000 |
| 2008/07/16 | 11 | 12 | 10 | 11 | 3,832,000 |
| 2008/07/15 | 10 | 11 | 10 | 11 | 393,000 |
| 2008/07/14 | 10 | 11 | 10 | 10 | 540,000 |
| 2008/07/11 | 11 | 11 | 10 | 10 | 322,000 |
| 2008/07/10 | 11 | 11 | 10 | 11 | 450,000 |
| 2008/07/09 | 11 | 11 | 10 | 11 | 551,000 |
| 2008/07/08 | 11 | 11 | 10 | 11 | 456,000 |
| 2008/07/07 | 11 | 12 | 10 | 11 | 1,755,000 |
| 2008/07/04 | 11 | 12 | 11 | 11 | 321,000 |
| 2008/07/03 | 11 | 12 | 11 | 11 | 998,000 |
| 2008/07/02 | 12 | 12 | 11 | 11 | 584,000 |
| 2008/07/01 | 11 | 12 | 11 | 11 | 467,000 |
| 2008/06/30 | 12 | 12 | 11 | 11 | 1,933,000 |
| 2008/06/27 | 12 | 13 | 12 | 13 | 564,000 |
| 2008/06/26 | 13 | 13 | 12 | 13 | 1,503,000 |
| 2008/06/25 | 13 | 14 | 13 | 13 | 949,000 |
| 2008/06/24 | 13 | 14 | 13 | 14 | 460,000 |
| 2008/06/23 | 13 | 14 | 12 | 13 | 5,347,000 |
| 2008/06/20 | 13 | 14 | 13 | 13 | 2,468,000 |
| 2008/06/19 | 13 | 13 | 13 | 13 | 527,000 |
| 2008/06/18 | 13 | 14 | 13 | 13 | 582,000 |
| 2008/06/17 | 13 | 14 | 13 | 13 | 442,000 |
| 2008/06/16 | 13 | 14 | 13 | 13 | 739,000 |
| 2008/06/13 | 13 | 14 | 13 | 13 | 545,000 |
| 2008/06/12 | 13 | 14 | 13 | 13 | 1,085,000 |
| 2008/06/11 | 13 | 14 | 13 | 13 | 706,000 |
| 2008/06/10 | 14 | 14 | 13 | 13 | 408,000 |
| 2008/06/09 | 13 | 14 | 13 | 13 | 775,000 |
| 2008/06/06 | 13 | 14 | 13 | 13 | 596,000 |
| 2008/06/05 | 13 | 14 | 13 | 13 | 1,259,000 |
| 2008/06/04 | 13 | 13 | 13 | 13 | 3,749,000 |
| 2008/06/03 | 13 | 14 | 13 | 13 | 805,000 |
| 2008/06/02 | 13 | 14 | 13 | 13 | 617,000 |
| 2008/05/30 | 13 | 14 | 13 | 13 | 953,000 |
| 2008/05/29 | 14 | 14 | 13 | 13 | 344,000 |
| 2008/05/28 | 13 | 14 | 13 | 13 | 526,000 |
| 2008/05/27 | 14 | 14 | 13 | 13 | 613,000 |
| 2008/05/26 | 14 | 14 | 13 | 13 | 1,849,000 |
| 2008/05/23 | 14 | 15 | 14 | 14 | 1,021,000 |
| 2008/05/22 | 14 | 15 | 14 | 15 | 977,000 |
| 2008/05/21 | 14 | 15 | 14 | 14 | 2,200,000 |
| 2008/05/20 | 15 | 15 | 14 | 14 | 1,799,000 |
| 2008/05/19 | 14 | 15 | 14 | 14 | 4,267,000 |
| 2008/05/16 | 13 | 14 | 13 | 13 | 4,012,000 |
| 2008/05/15 | 13 | 14 | 13 | 13 | 8,610,000 |
| 2008/05/14 | 12 | 13 | 12 | 13 | 1,398,000 |
| 2008/05/13 | 12 | 13 | 12 | 13 | 344,000 |
| 2008/05/12 | 13 | 13 | 12 | 12 | 1,098,000 |
| 2008/05/09 | 12 | 13 | 12 | 12 | 1,407,000 |
| 2008/05/08 | 12 | 13 | 11 | 12 | 2,113,000 |
| 2008/05/07 | 13 | 13 | 12 | 13 | 372,000 |
| 2008/05/02 | 12 | 13 | 11 | 13 | 1,561,000 |
| 2008/05/01 | 12 | 13 | 11 | 12 | 4,654,000 |
| 2008/04/30 | 11 | 13 | 11 | 13 | 15,568,000 |
| 2008/04/28 | 11 | 12 | 11 | 11 | 1,617,000 |
| 2008/04/25 | 10 | 11 | 10 | 11 | 1,382,000 |
| 2008/04/24 | 11 | 11 | 10 | 10 | 702,000 |
| 2008/04/23 | 10 | 11 | 10 | 11 | 938,000 |
| 2008/04/22 | 11 | 11 | 10 | 10 | 724,000 |
| 2008/04/21 | 11 | 11 | 10 | 11 | 1,534,000 |
| 2008/04/18 | 11 | 11 | 10 | 10 | 973,000 |
| 2008/04/17 | 11 | 11 | 10 | 10 | 3,179,000 |
| 2008/04/16 | 11 | 11 | 10 | 11 | 1,893,000 |
| 2008/04/15 | 11 | 12 | 11 | 11 | 296,000 |
| 2008/04/14 | 11 | 12 | 11 | 11 | 843,000 |
| 2008/04/11 | 11 | 12 | 11 | 11 | 868,000 |
| 2008/04/10 | 12 | 12 | 11 | 11 | 8,519,000 |
| 2008/04/09 | 11 | 12 | 11 | 11 | 646,000 |
| 2008/04/08 | 12 | 13 | 11 | 11 | 913,000 |
| 2008/04/07 | 12 | 12 | 11 | 12 | 966,000 |
| 2008/04/04 | 12 | 12 | 11 | 12 | 614,000 |
| 2008/04/03 | 11 | 13 | 11 | 12 | 1,735,000 |
| 2008/04/02 | 12 | 13 | 11 | 12 | 1,116,000 |
| 2008/04/01 | 11 | 12 | 11 | 12 | 504,000 |
| 2008/03/31 | 12 | 13 | 11 | 12 | 720,000 |
| 2008/03/28 | 12 | 13 | 11 | 13 | 1,185,000 |
| 2008/03/27 | 12 | 12 | 11 | 12 | 905,000 |
| 2008/03/26 | 12 | 13 | 11 | 12 | 963,000 |
| 2008/03/25 | 12 | 13 | 12 | 12 | 1,651,000 |
| 2008/03/24 | 12 | 13 | 12 | 12 | 2,346,000 |
| 2008/03/21 | 13 | 13 | 12 | 12 | 1,055,000 |
| 2008/03/19 | 13 | 13 | 11 | 13 | 2,308,000 |
| 2008/03/18 | 12 | 13 | 11 | 13 | 3,262,000 |
| 2008/03/17 | 12 | 13 | 12 | 12 | 1,534,000 |
| 2008/03/14 | 13 | 14 | 12 | 13 | 2,317,000 |
| 2008/03/13 | 13 | 14 | 13 | 13 | 1,287,000 |
| 2008/03/12 | 14 | 14 | 13 | 13 | 975,000 |
| 2008/03/11 | 13 | 14 | 13 | 13 | 1,292,000 |
| 2008/03/10 | 13 | 14 | 13 | 13 | 1,141,000 |
| 2008/03/07 | 14 | 14 | 13 | 13 | 320,000 |
| 2008/03/06 | 14 | 15 | 13 | 14 | 837,000 |
| 2008/03/05 | 14 | 15 | 13 | 14 | 1,763,000 |
| 2008/03/04 | 14 | 15 | 14 | 14 | 2,064,000 |
| 2008/03/03 | 14 | 15 | 14 | 14 | 1,111,000 |
| 2008/02/29 | 15 | 16 | 14 | 15 | 2,613,000 |
| 2008/02/28 | 16 | 16 | 14 | 16 | 5,584,000 |
| 2008/02/27 | 14 | 16 | 14 | 16 | 23,182,000 |
| 2008/02/26 | 14 | 15 | 13 | 13 | 2,626,000 |
| 2008/02/25 | 14 | 15 | 14 | 14 | 1,405,000 |
| 2008/02/22 | 15 | 15 | 13 | 14 | 2,047,000 |
| 2008/02/21 | 14 | 15 | 13 | 14 | 10,584,000 |
| 2008/02/20 | 13 | 14 | 12 | 13 | 4,596,000 |
| 2008/02/19 | 13 | 14 | 13 | 13 | 4,404,000 |
| 2008/02/18 | 14 | 14 | 13 | 13 | 1,821,000 |
| 2008/02/15 | 12 | 15 | 12 | 14 | 13,844,000 |
| 2008/02/14 | 13 | 13 | 12 | 12 | 2,062,000 |
| 2008/02/13 | 12 | 13 | 12 | 12 | 1,135,000 |
| 2008/02/12 | 12 | 13 | 11 | 12 | 14,553,000 |
| 2008/02/08 | 16 | 16 | 15 | 15 | 1,400,000 |
| 2008/02/07 | 15 | 16 | 15 | 16 | 5,749,000 |
| 2008/02/06 | 15 | 16 | 15 | 15 | 2,461,000 |
| 2008/02/05 | 16 | 17 | 15 | 17 | 1,233,000 |
| 2008/02/04 | 17 | 17 | 16 | 16 | 3,400,000 |
| 2008/02/01 | 17 | 18 | 16 | 16 | 2,538,000 |
| 2008/01/31 | 16 | 18 | 15 | 16 | 5,070,000 |
| 2008/01/30 | 16 | 19 | 15 | 16 | 18,235,000 |
| 2008/01/29 | 13 | 14 | 13 | 14 | 4,723,000 |
| 2008/01/28 | 13 | 14 | 12 | 13 | 2,152,000 |
| 2008/01/25 | 13 | 14 | 12 | 12 | 4,738,000 |
| 2008/01/24 | 12 | 13 | 12 | 13 | 875,000 |
| 2008/01/23 | 12 | 13 | 11 | 12 | 2,668,000 |
| 2008/01/22 | 12 | 12 | 11 | 11 | 2,247,000 |
| 2008/01/21 | 12 | 13 | 12 | 12 | 2,676,000 |
| 2008/01/18 | 12 | 13 | 11 | 12 | 7,329,000 |
| 2008/01/17 | 12 | 13 | 11 | 12 | 3,218,000 |
| 2008/01/16 | 13 | 13 | 11 | 13 | 8,016,000 |
| 2008/01/15 | 15 | 15 | 13 | 13 | 3,702,000 |
| 2008/01/11 | 15 | 16 | 14 | 15 | 1,732,000 |
| 2008/01/10 | 15 | 16 | 14 | 15 | 7,468,000 |
| 2008/01/09 | 15 | 15 | 13 | 14 | 6,476,000 |
| 2008/01/08 | 16 | 16 | 15 | 15 | 1,703,000 |
| 2008/01/07 | 16 | 17 | 15 | 17 | 3,069,000 |
| 2008/01/04 | 17 | 18 | 16 | 17 | 934,000 |