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 |
|---|---|---|---|---|---|
| 2009/12/30 | 29 | 30 | 29 | 29 | 157,700 |
| 2009/12/29 | 30 | 30 | 28 | 29 | 227,600 |
| 2009/12/28 | 29 | 30 | 28 | 29 | 208,600 |
| 2009/12/25 | 30 | 30 | 28 | 28 | 155,400 |
| 2009/12/24 | 30 | 30 | 28 | 30 | 351,400 |
| 2009/12/22 | 29 | 30 | 29 | 30 | 150,000 |
| 2009/12/21 | 30 | 31 | 29 | 29 | 323,000 |
| 2009/12/18 | 30 | 31 | 30 | 30 | 138,900 |
| 2009/12/17 | 31 | 31 | 30 | 31 | 215,000 |
| 2009/12/16 | 31 | 32 | 30 | 30 | 151,400 |
| 2009/12/15 | 32 | 32 | 31 | 31 | 163,300 |
| 2009/12/14 | 31 | 32 | 31 | 32 | 110,200 |
| 2009/12/11 | 31 | 32 | 30 | 32 | 180,700 |
| 2009/12/10 | 32 | 32 | 31 | 31 | 388,500 |
| 2009/12/09 | 33 | 34 | 32 | 32 | 420,700 |
| 2009/12/08 | 35 | 35 | 33 | 35 | 621,500 |
| 2009/12/07 | 34 | 36 | 33 | 36 | 923,100 |
| 2009/12/04 | 31 | 38 | 31 | 33 | 1,818,700 |
| 2009/12/03 | 33 | 34 | 30 | 32 | 812,600 |
| 2009/12/02 | 28 | 33 | 28 | 32 | 2,002,500 |
| 2009/12/01 | 28 | 28 | 26 | 27 | 243,400 |
| 2009/11/30 | 26 | 28 | 26 | 27 | 180,800 |
| 2009/11/27 | 27 | 27 | 26 | 26 | 195,000 |
| 2009/11/26 | 27 | 28 | 26 | 27 | 329,300 |
| 2009/11/25 | 28 | 29 | 26 | 28 | 732,700 |
| 2009/11/24 | 29 | 30 | 28 | 28 | 414,500 |
| 2009/11/20 | 31 | 31 | 28 | 31 | 1,053,300 |
| 2009/11/19 | 26 | 32 | 26 | 31 | 2,140,700 |
| 2009/11/18 | 30 | 32 | 27 | 27 | 2,029,000 |
| 2009/11/17 | 36 | 36 | 29 | 31 | 2,522,800 |
| 2009/11/16 | 38 | 41 | 35 | 38 | 1,611,600 |
| 2009/11/13 | 45 | 45 | 42 | 43 | 314,300 |
| 2009/11/12 | 45 | 45 | 43 | 45 | 202,800 |
| 2009/11/11 | 44 | 45 | 44 | 45 | 52,900 |
| 2009/11/10 | 44 | 45 | 43 | 45 | 117,000 |
| 2009/11/09 | 46 | 46 | 44 | 44 | 97,600 |
| 2009/11/06 | 46 | 47 | 43 | 45 | 424,200 |
| 2009/11/05 | 43 | 47 | 42 | 46 | 904,200 |
| 2009/11/04 | 43 | 43 | 41 | 41 | 176,500 |
| 2009/11/02 | 45 | 48 | 40 | 43 | 1,014,700 |
| 2009/10/30 | 41 | 47 | 41 | 45 | 1,138,700 |
| 2009/10/29 | 42 | 42 | 40 | 40 | 194,000 |
| 2009/10/28 | 42 | 42 | 41 | 42 | 256,000 |
| 2009/10/27 | 42 | 43 | 42 | 42 | 194,400 |
| 2009/10/26 | 45 | 45 | 42 | 42 | 408,800 |
| 2009/10/23 | 45 | 46 | 45 | 45 | 154,900 |
| 2009/10/22 | 46 | 46 | 45 | 45 | 170,700 |
| 2009/10/21 | 46 | 47 | 46 | 46 | 127,500 |
| 2009/10/20 | 47 | 48 | 46 | 47 | 200,600 |
| 2009/10/19 | 48 | 49 | 47 | 47 | 285,000 |
| 2009/10/16 | 49 | 49 | 47 | 48 | 964,700 |
| 2009/10/15 | 52 | 54 | 52 | 52 | 99,000 |
| 2009/10/14 | 53 | 53 | 52 | 52 | 67,900 |
| 2009/10/13 | 54 | 54 | 52 | 54 | 122,300 |
| 2009/10/09 | 53 | 54 | 52 | 53 | 117,300 |
| 2009/10/08 | 54 | 54 | 52 | 53 | 203,200 |
| 2009/10/07 | 55 | 55 | 53 | 54 | 134,900 |
| 2009/10/06 | 54 | 55 | 54 | 55 | 205,000 |
| 2009/10/05 | 50 | 54 | 50 | 54 | 248,400 |
| 2009/10/02 | 50 | 51 | 50 | 50 | 147,400 |
| 2009/10/01 | 51 | 52 | 51 | 51 | 162,900 |
| 2009/09/30 | 53 | 53 | 51 | 51 | 207,900 |
| 2009/09/29 | 53 | 55 | 52 | 53 | 290,800 |
| 2009/09/28 | 54 | 54 | 52 | 52 | 311,300 |
| 2009/09/25 | 55 | 55 | 53 | 54 | 329,100 |
| 2009/09/24 | 58 | 58 | 55 | 55 | 489,700 |
| 2009/09/18 | 60 | 60 | 56 | 58 | 883,600 |
| 2009/09/17 | 67 | 76 | 60 | 61 | 9,131,000 |
| 2009/09/16 | 54 | 57 | 53 | 57 | 297,500 |
| 2009/09/15 | 56 | 56 | 53 | 54 | 415,100 |
| 2009/09/14 | 57 | 58 | 54 | 56 | 653,400 |
| 2009/09/11 | 63 | 65 | 57 | 58 | 3,049,900 |
| 2009/09/10 | 50 | 54 | 49 | 53 | 545,300 |
| 2009/09/09 | 51 | 52 | 50 | 50 | 123,500 |
| 2009/09/08 | 51 | 52 | 50 | 52 | 178,400 |
| 2009/09/07 | 52 | 53 | 51 | 52 | 367,800 |
| 2009/09/04 | 55 | 55 | 52 | 54 | 300,600 |
| 2009/09/03 | 55 | 55 | 54 | 54 | 175,300 |
| 2009/09/02 | 56 | 56 | 54 | 55 | 252,200 |
| 2009/09/01 | 56 | 57 | 55 | 56 | 144,500 |
| 2009/08/31 | 58 | 58 | 55 | 56 | 347,800 |
| 2009/08/28 | 56 | 58 | 55 | 58 | 249,800 |
| 2009/08/27 | 57 | 58 | 55 | 56 | 362,500 |
| 2009/08/26 | 59 | 59 | 57 | 57 | 138,700 |
| 2009/08/25 | 60 | 60 | 57 | 57 | 258,600 |
| 2009/08/24 | 58 | 60 | 57 | 60 | 233,900 |
| 2009/08/21 | 59 | 59 | 57 | 57 | 182,400 |
| 2009/08/20 | 56 | 62 | 55 | 59 | 979,000 |
| 2009/08/19 | 59 | 59 | 56 | 57 | 214,800 |
| 2009/08/18 | 59 | 60 | 58 | 60 | 164,600 |
| 2009/08/17 | 61 | 62 | 59 | 60 | 521,500 |
| 2009/08/14 | 62 | 65 | 61 | 62 | 588,800 |
| 2009/08/13 | 63 | 63 | 60 | 61 | 414,800 |
| 2009/08/12 | 63 | 64 | 62 | 64 | 229,300 |
| 2009/08/11 | 63 | 66 | 60 | 66 | 626,500 |
| 2009/08/10 | 66 | 67 | 61 | 62 | 1,184,000 |
| 2009/08/07 | 74 | 75 | 64 | 65 | 3,697,400 |
| 2009/08/06 | 70 | 85 | 69 | 73 | 12,405,200 |
| 2009/08/05 | 55 | 60 | 53 | 55 | 1,597,300 |
| 2009/08/04 | 50 | 59 | 50 | 53 | 2,017,800 |
| 2009/08/03 | 50 | 54 | 47 | 51 | 914,200 |
| 2009/07/31 | 43 | 65 | 43 | 53 | 1,943,300 |
| 2009/07/31 | 1 -> 0.10 分割 | ||||
| 2009/07/24 | 4 | 5 | 4 | 4 | 2,552,000 |
| 2009/07/23 | 4 | 5 | 4 | 4 | 1,536,000 |
| 2009/07/22 | 4 | 5 | 4 | 5 | 721,000 |
| 2009/07/21 | 4 | 5 | 4 | 4 | 1,113,000 |
| 2009/07/17 | 5 | 5 | 4 | 5 | 798,000 |
| 2009/07/16 | 5 | 5 | 4 | 5 | 1,039,000 |
| 2009/07/15 | 5 | 5 | 4 | 4 | 711,000 |
| 2009/07/14 | 5 | 5 | 4 | 5 | 1,245,000 |
| 2009/07/13 | 5 | 6 | 4 | 5 | 7,249,000 |
| 2009/07/10 | 6 | 6 | 5 | 5 | 3,767,000 |
| 2009/07/09 | 5 | 6 | 5 | 5 | 433,000 |
| 2009/07/08 | 6 | 6 | 5 | 5 | 1,167,000 |
| 2009/07/07 | 6 | 6 | 5 | 6 | 800,000 |
| 2009/07/06 | 6 | 7 | 5 | 6 | 1,823,000 |
| 2009/07/03 | 6 | 7 | 5 | 6 | 2,127,000 |
| 2009/07/02 | 6 | 6 | 5 | 6 | 1,360,000 |
| 2009/07/01 | 6 | 7 | 5 | 6 | 3,501,000 |
| 2009/06/30 | 6 | 7 | 6 | 6 | 19,656,000 |
| 2009/06/29 | 5 | 7 | 5 | 6 | 6,701,000 |
| 2009/06/26 | 6 | 6 | 5 | 5 | 858,000 |
| 2009/06/25 | 5 | 6 | 5 | 5 | 354,000 |
| 2009/06/24 | 5 | 6 | 5 | 5 | 1,117,000 |
| 2009/06/23 | 6 | 6 | 5 | 5 | 551,000 |
| 2009/06/22 | 6 | 6 | 5 | 6 | 575,000 |
| 2009/06/19 | 6 | 6 | 5 | 6 | 639,000 |
| 2009/06/18 | 6 | 6 | 5 | 6 | 975,000 |
| 2009/06/17 | 6 | 6 | 5 | 5 | 631,000 |
| 2009/06/16 | 6 | 7 | 5 | 6 | 2,502,000 |
| 2009/06/15 | 6 | 7 | 6 | 6 | 4,505,000 |
| 2009/06/12 | 6 | 7 | 6 | 6 | 3,808,000 |
| 2009/06/11 | 6 | 6 | 5 | 6 | 6,550,000 |
| 2009/06/10 | 6 | 6 | 5 | 5 | 1,620,000 |
| 2009/06/09 | 6 | 6 | 5 | 6 | 768,000 |
| 2009/06/08 | 6 | 6 | 5 | 6 | 1,586,000 |
| 2009/06/05 | 6 | 6 | 5 | 6 | 2,001,000 |
| 2009/06/04 | 6 | 6 | 5 | 6 | 982,000 |
| 2009/06/03 | 6 | 6 | 5 | 5 | 597,000 |
| 2009/06/02 | 5 | 6 | 5 | 5 | 1,193,000 |
| 2009/06/01 | 5 | 6 | 5 | 5 | 3,353,000 |
| 2009/05/29 | 6 | 7 | 5 | 5 | 8,714,000 |
| 2009/05/28 | 6 | 7 | 6 | 6 | 514,000 |
| 2009/05/27 | 6 | 7 | 6 | 6 | 662,000 |
| 2009/05/26 | 6 | 7 | 6 | 6 | 466,000 |
| 2009/05/25 | 6 | 7 | 6 | 6 | 831,000 |
| 2009/05/22 | 6 | 7 | 6 | 6 | 3,009,000 |
| 2009/05/21 | 6 | 7 | 6 | 6 | 663,000 |
| 2009/05/20 | 7 | 7 | 6 | 6 | 650,000 |
| 2009/05/19 | 6 | 7 | 6 | 6 | 671,000 |
| 2009/05/18 | 6 | 7 | 5 | 6 | 2,557,000 |
| 2009/05/15 | 6 | 7 | 5 | 6 | 7,364,000 |
| 2009/05/14 | 6 | 7 | 5 | 5 | 10,014,000 |
| 2009/05/13 | 5 | 6 | 5 | 5 | 468,000 |
| 2009/05/12 | 5 | 6 | 5 | 5 | 302,000 |
| 2009/05/11 | 5 | 6 | 4 | 5 | 1,684,000 |
| 2009/05/08 | 5 | 6 | 5 | 5 | 708,000 |
| 2009/05/07 | 5 | 6 | 5 | 5 | 2,234,000 |
| 2009/05/01 | 5 | 6 | 5 | 5 | 704,000 |
| 2009/04/30 | 5 | 6 | 4 | 5 | 6,190,000 |
| 2009/04/28 | 5 | 6 | 5 | 5 | 359,000 |
| 2009/04/27 | 6 | 6 | 5 | 5 | 971,000 |
| 2009/04/24 | 6 | 6 | 5 | 6 | 3,865,000 |
| 2009/04/23 | 6 | 7 | 6 | 6 | 4,619,000 |
| 2009/04/22 | 7 | 7 | 6 | 7 | 1,492,000 |
| 2009/04/21 | 7 | 7 | 6 | 7 | 1,487,000 |
| 2009/04/20 | 7 | 7 | 6 | 7 | 1,250,000 |
| 2009/04/17 | 7 | 8 | 6 | 6 | 10,259,000 |
| 2009/04/16 | 5 | 7 | 5 | 7 | 21,635,000 |
| 2009/04/15 | 5 | 5 | 4 | 5 | 904,000 |
| 2009/04/14 | 5 | 5 | 4 | 5 | 733,000 |
| 2009/04/13 | 5 | 5 | 4 | 5 | 1,259,000 |
| 2009/04/10 | 5 | 5 | 4 | 5 | 692,000 |
| 2009/04/09 | 5 | 5 | 4 | 5 | 788,000 |
| 2009/04/08 | 5 | 5 | 4 | 5 | 588,000 |
| 2009/04/07 | 5 | 5 | 4 | 5 | 703,000 |
| 2009/04/06 | 4 | 5 | 3 | 5 | 4,330,000 |
| 2009/04/03 | 4 | 5 | 4 | 4 | 4,233,000 |
| 2009/04/02 | 4 | 4 | 3 | 4 | 1,236,000 |
| 2009/04/01 | 4 | 4 | 3 | 3 | 709,000 |
| 2009/03/31 | 4 | 4 | 3 | 4 | 524,000 |
| 2009/03/30 | 4 | 4 | 3 | 4 | 580,000 |
| 2009/03/27 | 4 | 4 | 3 | 4 | 1,253,000 |
| 2009/03/26 | 4 | 4 | 3 | 4 | 545,000 |
| 2009/03/25 | 3 | 4 | 3 | 3 | 188,000 |
| 2009/03/24 | 4 | 4 | 3 | 3 | 643,000 |
| 2009/03/23 | 3 | 4 | 3 | 3 | 3,004,000 |
| 2009/03/19 | 3 | 3 | 2 | 3 | 2,217,000 |
| 2009/03/18 | 3 | 4 | 2 | 3 | 8,080,000 |
| 2009/03/17 | 3 | 3 | 2 | 2 | 692,000 |
| 2009/03/16 | 3 | 3 | 2 | 3 | 922,000 |
| 2009/03/13 | 3 | 3 | 2 | 3 | 533,000 |
| 2009/03/12 | 3 | 3 | 2 | 2 | 487,000 |
| 2009/03/11 | 3 | 3 | 2 | 2 | 691,000 |
| 2009/03/10 | 2 | 3 | 2 | 2 | 274,000 |
| 2009/03/09 | 3 | 3 | 2 | 3 | 170,000 |
| 2009/03/06 | 3 | 3 | 2 | 3 | 189,000 |
| 2009/03/05 | 3 | 3 | 2 | 3 | 496,000 |
| 2009/03/04 | 3 | 3 | 2 | 3 | 500,000 |
| 2009/03/03 | 3 | 3 | 2 | 2 | 230,000 |
| 2009/03/02 | 3 | 3 | 2 | 2 | 840,000 |
| 2009/02/27 | 3 | 3 | 2 | 2 | 531,000 |
| 2009/02/26 | 3 | 3 | 2 | 2 | 128,000 |
| 2009/02/25 | 3 | 3 | 2 | 2 | 1,242,000 |
| 2009/02/24 | 2 | 3 | 2 | 2 | 637,000 |
| 2009/02/23 | 3 | 3 | 2 | 3 | 557,000 |
| 2009/02/20 | 3 | 3 | 2 | 3 | 7,230,000 |
| 2009/02/19 | 3 | 4 | 3 | 3 | 475,000 |
| 2009/02/18 | 3 | 4 | 3 | 3 | 676,000 |
| 2009/02/17 | 4 | 4 | 3 | 3 | 1,608,000 |
| 2009/02/16 | 3 | 4 | 3 | 3 | 672,000 |
| 2009/02/13 | 4 | 4 | 3 | 3 | 458,000 |
| 2009/02/12 | 3 | 4 | 3 | 3 | 478,000 |
| 2009/02/10 | 3 | 4 | 3 | 3 | 265,000 |
| 2009/02/09 | 3 | 4 | 3 | 3 | 287,000 |
| 2009/02/06 | 3 | 4 | 3 | 3 | 396,000 |
| 2009/02/05 | 3 | 4 | 3 | 3 | 219,000 |
| 2009/02/04 | 3 | 4 | 3 | 3 | 202,000 |
| 2009/02/03 | 4 | 4 | 3 | 3 | 414,000 |
| 2009/02/02 | 4 | 4 | 3 | 3 | 289,000 |
| 2009/01/30 | 3 | 4 | 3 | 3 | 292,000 |
| 2009/01/29 | 4 | 4 | 3 | 3 | 431,000 |
| 2009/01/28 | 3 | 4 | 3 | 3 | 358,000 |
| 2009/01/27 | 3 | 4 | 3 | 3 | 654,000 |
| 2009/01/26 | 3 | 4 | 3 | 3 | 510,000 |
| 2009/01/23 | 4 | 4 | 3 | 3 | 279,000 |
| 2009/01/22 | 4 | 4 | 3 | 4 | 866,000 |
| 2009/01/21 | 4 | 4 | 3 | 4 | 14,251,000 |
| 2009/01/20 | 5 | 5 | 4 | 5 | 266,000 |
| 2009/01/19 | 4 | 5 | 4 | 5 | 287,000 |
| 2009/01/16 | 4 | 5 | 4 | 5 | 262,000 |
| 2009/01/15 | 5 | 5 | 4 | 5 | 229,000 |
| 2009/01/14 | 5 | 5 | 4 | 5 | 194,000 |
| 2009/01/13 | 5 | 5 | 4 | 5 | 214,000 |
| 2009/01/09 | 5 | 5 | 4 | 5 | 139,000 |
| 2009/01/08 | 5 | 5 | 4 | 5 | 512,000 |
| 2009/01/07 | 5 | 5 | 4 | 5 | 1,561,000 |
| 2009/01/06 | 5 | 6 | 4 | 5 | 1,824,000 |
| 2009/01/05 | 5 | 6 | 4 | 4 | 1,046,000 |