ライフフーズ(3065)の株価時系列情報
ライフフーズ(3065)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 |
---|---|---|---|---|---|
2009/12/29 | 150 | 153 | 150 | 153 | 2,000 |
2009/12/24 | 150 | 150 | 150 | 150 | 1,000 |
2009/12/22 | 151 | 151 | 148 | 148 | 3,000 |
2009/12/17 | 149 | 151 | 149 | 151 | 2,000 |
2009/12/16 | 148 | 152 | 148 | 149 | 14,000 |
2009/12/15 | 157 | 163 | 157 | 163 | 4,000 |
2009/12/14 | 157 | 160 | 156 | 156 | 4,000 |
2009/12/08 | 155 | 155 | 155 | 155 | 1,000 |
2009/12/07 | 160 | 160 | 160 | 160 | 1,000 |
2009/12/04 | 160 | 160 | 160 | 160 | 13,000 |
2009/12/03 | 155 | 156 | 155 | 155 | 3,000 |
2009/12/02 | 150 | 150 | 150 | 150 | 1,000 |
2009/12/01 | 155 | 155 | 155 | 155 | 1,000 |
2009/11/30 | 150 | 150 | 143 | 143 | 7,000 |
2009/11/27 | 152 | 152 | 151 | 151 | 3,000 |
2009/11/19 | 147 | 147 | 147 | 147 | 1,000 |
2009/11/18 | 149 | 149 | 149 | 149 | 1,000 |
2009/11/17 | 159 | 159 | 159 | 159 | 1,000 |
2009/11/16 | 155 | 155 | 150 | 150 | 2,000 |
2009/11/13 | 160 | 160 | 160 | 160 | 5,000 |
2009/11/12 | 148 | 155 | 148 | 155 | 4,000 |
2009/11/10 | 141 | 141 | 141 | 141 | 1,000 |
2009/11/09 | 141 | 141 | 141 | 141 | 1,000 |
2009/11/06 | 150 | 150 | 150 | 150 | 1,000 |
2009/11/04 | 154 | 154 | 154 | 154 | 1,000 |
2009/11/02 | 157 | 157 | 157 | 157 | 1,000 |
2009/10/30 | 157 | 157 | 157 | 157 | 1,000 |
2009/10/26 | 153 | 153 | 153 | 153 | 1,000 |
2009/10/23 | 152 | 152 | 152 | 152 | 1,000 |
2009/10/21 | 150 | 152 | 150 | 152 | 2,000 |
2009/10/20 | 147 | 150 | 147 | 150 | 2,000 |
2009/10/19 | 157 | 157 | 157 | 157 | 2,000 |
2009/10/15 | 157 | 157 | 157 | 157 | 5,000 |
2009/10/14 | 155 | 159 | 155 | 159 | 3,000 |
2009/10/13 | 154 | 155 | 154 | 155 | 2,000 |
2009/10/09 | 155 | 155 | 153 | 153 | 2,000 |
2009/10/06 | 155 | 155 | 155 | 155 | 1,000 |
2009/10/05 | 152 | 152 | 152 | 152 | 1,000 |
2009/10/01 | 150 | 150 | 150 | 150 | 1,000 |
2009/09/30 | 141 | 141 | 141 | 141 | 2,000 |
2009/09/28 | 150 | 150 | 140 | 145 | 3,000 |
2009/09/24 | 152 | 152 | 151 | 151 | 2,000 |
2009/09/18 | 153 | 153 | 153 | 153 | 1,000 |
2009/09/16 | 151 | 151 | 151 | 151 | 1,000 |
2009/09/15 | 164 | 164 | 154 | 154 | 5,000 |
2009/09/14 | 160 | 162 | 160 | 162 | 2,000 |
2009/09/11 | 158 | 158 | 158 | 158 | 1,000 |
2009/09/10 | 158 | 158 | 150 | 150 | 3,000 |
2009/09/09 | 158 | 158 | 158 | 158 | 2,000 |
2009/09/08 | 150 | 162 | 150 | 162 | 4,000 |
2009/09/07 | 150 | 150 | 150 | 150 | 1,000 |
2009/09/02 | 156 | 156 | 156 | 156 | 3,000 |
2009/09/01 | 155 | 155 | 155 | 155 | 1,000 |
2009/08/31 | 158 | 158 | 155 | 155 | 2,000 |
2009/08/27 | 154 | 154 | 154 | 154 | 1,000 |
2009/08/26 | 152 | 154 | 147 | 154 | 12,000 |
2009/08/25 | 170 | 170 | 168 | 169 | 9,000 |
2009/08/24 | 172 | 172 | 170 | 170 | 8,000 |
2009/08/21 | 168 | 171 | 168 | 171 | 3,000 |
2009/08/20 | 169 | 170 | 165 | 169 | 4,000 |
2009/08/19 | 169 | 169 | 169 | 169 | 1,000 |
2009/08/18 | 158 | 165 | 158 | 165 | 7,000 |
2009/08/17 | 170 | 170 | 164 | 164 | 3,000 |
2009/08/14 | 170 | 171 | 170 | 171 | 8,000 |
2009/08/13 | 170 | 170 | 170 | 170 | 2,000 |
2009/08/12 | 165 | 169 | 165 | 169 | 4,000 |
2009/08/10 | 164 | 165 | 164 | 165 | 2,000 |
2009/08/04 | 167 | 167 | 165 | 165 | 2,000 |
2009/07/31 | 165 | 165 | 165 | 165 | 1,000 |
2009/07/29 | 165 | 165 | 164 | 164 | 5,000 |
2009/07/28 | 162 | 163 | 162 | 163 | 2,000 |
2009/07/24 | 164 | 164 | 162 | 162 | 2,000 |
2009/07/23 | 165 | 165 | 165 | 165 | 2,000 |
2009/07/22 | 165 | 165 | 165 | 165 | 1,000 |
2009/07/17 | 167 | 167 | 167 | 167 | 1,000 |
2009/07/15 | 162 | 165 | 162 | 165 | 6,000 |
2009/07/14 | 154 | 155 | 154 | 155 | 2,000 |
2009/07/13 | 154 | 154 | 154 | 154 | 4,000 |
2009/07/10 | 154 | 154 | 154 | 154 | 1,000 |
2009/07/09 | 154 | 154 | 154 | 154 | 2,000 |
2009/07/06 | 160 | 160 | 159 | 160 | 5,000 |
2009/07/03 | 169 | 169 | 169 | 169 | 12,000 |
2009/07/02 | 160 | 169 | 160 | 169 | 6,000 |
2009/07/01 | 150 | 160 | 150 | 160 | 5,000 |
2009/06/30 | 152 | 152 | 150 | 150 | 4,000 |
2009/06/29 | 148 | 152 | 148 | 152 | 5,000 |
2009/06/26 | 147 | 147 | 146 | 146 | 2,000 |
2009/06/25 | 149 | 149 | 149 | 149 | 1,000 |
2009/06/24 | 142 | 142 | 142 | 142 | 1,000 |
2009/06/23 | 144 | 149 | 144 | 149 | 3,000 |
2009/06/22 | 150 | 150 | 149 | 149 | 3,000 |
2009/06/19 | 148 | 148 | 142 | 142 | 3,000 |
2009/06/16 | 143 | 143 | 143 | 143 | 2,000 |
2009/06/15 | 138 | 142 | 138 | 140 | 26,000 |
2009/06/12 | 145 | 148 | 142 | 148 | 7,000 |
2009/06/11 | 144 | 144 | 143 | 143 | 3,000 |
2009/06/10 | 143 | 143 | 143 | 143 | 2,000 |
2009/06/04 | 142 | 143 | 138 | 143 | 6,000 |
2009/06/03 | 141 | 141 | 141 | 141 | 5,000 |
2009/06/02 | 140 | 141 | 139 | 141 | 4,000 |
2009/06/01 | 138 | 138 | 138 | 138 | 1,000 |
2009/05/29 | 139 | 139 | 137 | 137 | 12,000 |
2009/05/28 | 139 | 139 | 139 | 139 | 1,000 |
2009/05/26 | 135 | 136 | 135 | 136 | 5,000 |
2009/05/25 | 135 | 135 | 135 | 135 | 2,000 |
2009/05/21 | 134 | 134 | 134 | 134 | 1,000 |
2009/05/20 | 138 | 138 | 134 | 134 | 2,000 |
2009/05/18 | 145 | 145 | 145 | 145 | 1,000 |
2009/05/15 | 138 | 138 | 134 | 134 | 7,000 |
2009/05/14 | 135 | 137 | 135 | 137 | 5,000 |
2009/05/13 | 133 | 133 | 133 | 133 | 1,000 |
2009/05/11 | 137 | 137 | 137 | 137 | 1,000 |
2009/05/08 | 137 | 137 | 137 | 137 | 1,000 |
2009/05/01 | 128 | 128 | 128 | 128 | 1,000 |
2009/04/23 | 126 | 126 | 126 | 126 | 2,000 |
2009/04/21 | 130 | 130 | 127 | 127 | 3,000 |
2009/04/17 | 126 | 126 | 126 | 126 | 3,000 |
2009/04/15 | 131 | 136 | 131 | 136 | 7,000 |
2009/04/14 | 140 | 141 | 139 | 139 | 4,000 |
2009/04/13 | 139 | 139 | 139 | 139 | 2,000 |
2009/04/09 | 124 | 129 | 124 | 129 | 2,000 |
2009/04/07 | 128 | 128 | 128 | 128 | 1,000 |
2009/04/06 | 128 | 128 | 128 | 128 | 1,000 |
2009/03/31 | 139 | 139 | 139 | 139 | 1,000 |
2009/03/17 | 131 | 131 | 131 | 131 | 1,000 |
2009/03/13 | 146 | 146 | 145 | 145 | 7,000 |
2009/03/12 | 129 | 129 | 129 | 129 | 1,000 |
2009/03/11 | 123 | 123 | 123 | 123 | 1,000 |
2009/03/10 | 122 | 122 | 122 | 122 | 1,000 |
2009/03/09 | 128 | 128 | 128 | 128 | 1,000 |
2009/03/05 | 133 | 133 | 133 | 133 | 1,000 |
2009/03/04 | 132 | 132 | 127 | 127 | 2,000 |
2009/03/03 | 138 | 138 | 138 | 138 | 1,000 |
2009/02/26 | 144 | 144 | 144 | 144 | 1,000 |
2009/02/23 | 146 | 149 | 146 | 149 | 2,000 |
2009/02/20 | 150 | 150 | 147 | 147 | 4,000 |
2009/02/19 | 150 | 150 | 150 | 150 | 5,000 |
2009/02/13 | 165 | 165 | 164 | 164 | 6,000 |
2009/02/10 | 148 | 150 | 145 | 145 | 9,000 |
2009/02/09 | 141 | 145 | 141 | 145 | 8,000 |
2009/02/06 | 142 | 142 | 142 | 142 | 1,000 |
2009/02/04 | 141 | 141 | 141 | 141 | 1,000 |
2009/02/03 | 143 | 143 | 141 | 141 | 2,000 |
2009/02/02 | 142 | 144 | 142 | 144 | 2,000 |
2009/01/29 | 144 | 144 | 142 | 142 | 6,000 |
2009/01/28 | 150 | 150 | 150 | 150 | 1,000 |
2009/01/22 | 150 | 150 | 150 | 150 | 1,000 |
2009/01/19 | 150 | 150 | 150 | 150 | 1,000 |
2009/01/15 | 150 | 150 | 150 | 150 | 5,000 |
2009/01/14 | 149 | 150 | 149 | 150 | 3,000 |
2009/01/13 | 143 | 143 | 143 | 143 | 1,000 |
2009/01/09 | 149 | 149 | 149 | 149 | 1,000 |
2009/01/07 | 136 | 145 | 136 | 145 | 3,000 |
2009/01/06 | 140 | 140 | 139 | 139 | 2,000 |
2009/01/05 | 150 | 150 | 150 | 150 | 1,000 |