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 |
---|---|---|---|---|---|
2012/12/27 | 195 | 195 | 185 | 185 | 5,000 |
2012/12/26 | 185 | 185 | 185 | 185 | 1,000 |
2012/12/25 | 177 | 177 | 176 | 176 | 7,000 |
2012/12/20 | 178 | 178 | 178 | 178 | 1,000 |
2012/12/19 | 180 | 180 | 179 | 179 | 2,000 |
2012/12/17 | 180 | 180 | 177 | 179 | 5,000 |
2012/12/14 | 179 | 179 | 178 | 178 | 5,000 |
2012/12/13 | 179 | 180 | 179 | 179 | 3,000 |
2012/12/10 | 179 | 179 | 179 | 179 | 1,000 |
2012/12/07 | 179 | 179 | 176 | 176 | 2,000 |
2012/12/06 | 173 | 173 | 173 | 173 | 1,000 |
2012/12/05 | 177 | 177 | 176 | 176 | 18,000 |
2012/12/04 | 180 | 182 | 180 | 182 | 6,000 |
2012/12/03 | 178 | 181 | 178 | 180 | 8,000 |
2012/11/29 | 177 | 177 | 176 | 176 | 8,000 |
2012/11/28 | 176 | 176 | 176 | 176 | 1,000 |
2012/11/27 | 175 | 175 | 175 | 175 | 3,000 |
2012/11/26 | 170 | 174 | 170 | 174 | 2,000 |
2012/11/22 | 172 | 172 | 172 | 172 | 1,000 |
2012/11/21 | 171 | 171 | 171 | 171 | 1,000 |
2012/11/20 | 171 | 171 | 171 | 171 | 1,000 |
2012/11/15 | 169 | 169 | 169 | 169 | 7,000 |
2012/11/14 | 170 | 171 | 170 | 170 | 3,000 |
2012/11/13 | 168 | 170 | 168 | 170 | 2,000 |
2012/11/12 | 165 | 168 | 165 | 168 | 5,000 |
2012/11/09 | 169 | 169 | 165 | 165 | 3,000 |
2012/11/08 | 168 | 168 | 168 | 168 | 1,000 |
2012/11/05 | 165 | 165 | 163 | 163 | 3,000 |
2012/11/02 | 164 | 164 | 164 | 164 | 2,000 |
2012/10/31 | 165 | 165 | 165 | 165 | 1,000 |
2012/10/25 | 165 | 165 | 165 | 165 | 1,000 |
2012/10/23 | 166 | 166 | 166 | 166 | 2,000 |
2012/10/17 | 166 | 166 | 166 | 166 | 2,000 |
2012/10/16 | 175 | 175 | 165 | 173 | 6,000 |
2012/10/15 | 177 | 177 | 177 | 177 | 6,000 |
2012/10/12 | 166 | 166 | 166 | 166 | 1,000 |
2012/10/10 | 164 | 164 | 164 | 164 | 1,000 |
2012/10/09 | 162 | 162 | 162 | 162 | 1,000 |
2012/10/04 | 161 | 161 | 161 | 161 | 2,000 |
2012/10/03 | 158 | 160 | 158 | 160 | 2,000 |
2012/10/02 | 155 | 157 | 155 | 157 | 2,000 |
2012/10/01 | 156 | 156 | 155 | 155 | 2,000 |
2012/09/28 | 158 | 158 | 158 | 158 | 1,000 |
2012/09/26 | 157 | 157 | 157 | 157 | 1,000 |
2012/09/25 | 156 | 156 | 156 | 156 | 1,000 |
2012/09/24 | 157 | 157 | 156 | 156 | 3,000 |
2012/09/20 | 159 | 159 | 159 | 159 | 1,000 |
2012/09/19 | 160 | 161 | 159 | 159 | 9,000 |
2012/09/14 | 162 | 162 | 161 | 161 | 5,000 |
2012/09/13 | 161 | 162 | 161 | 162 | 2,000 |
2012/09/12 | 161 | 161 | 161 | 161 | 2,000 |
2012/09/11 | 162 | 162 | 162 | 162 | 2,000 |
2012/09/10 | 162 | 164 | 162 | 164 | 3,000 |
2012/09/06 | 162 | 162 | 162 | 162 | 1,000 |
2012/09/05 | 163 | 163 | 163 | 163 | 2,000 |
2012/09/03 | 164 | 164 | 163 | 163 | 3,000 |
2012/08/31 | 162 | 165 | 162 | 165 | 2,000 |
2012/08/30 | 163 | 163 | 163 | 163 | 1,000 |
2012/08/29 | 165 | 165 | 160 | 163 | 14,000 |
2012/08/28 | 174 | 175 | 172 | 175 | 13,000 |
2012/08/27 | 171 | 174 | 171 | 174 | 7,000 |
2012/08/24 | 171 | 173 | 171 | 173 | 3,000 |
2012/08/23 | 173 | 173 | 173 | 173 | 3,000 |
2012/08/22 | 171 | 172 | 171 | 172 | 3,000 |
2012/08/21 | 170 | 171 | 170 | 171 | 3,000 |
2012/08/20 | 170 | 170 | 170 | 170 | 2,000 |
2012/08/17 | 170 | 171 | 170 | 170 | 7,000 |
2012/08/16 | 171 | 171 | 171 | 171 | 1,000 |
2012/08/15 | 169 | 170 | 168 | 168 | 11,000 |
2012/08/14 | 172 | 173 | 172 | 172 | 8,000 |
2012/08/13 | 169 | 170 | 169 | 170 | 4,000 |
2012/08/10 | 169 | 170 | 168 | 170 | 6,000 |
2012/08/09 | 170 | 170 | 170 | 170 | 2,000 |
2012/08/07 | 169 | 170 | 169 | 170 | 4,000 |
2012/08/06 | 169 | 171 | 169 | 171 | 2,000 |
2012/08/03 | 168 | 168 | 168 | 168 | 1,000 |
2012/08/01 | 171 | 171 | 171 | 171 | 3,000 |
2012/07/31 | 171 | 171 | 171 | 171 | 1,000 |
2012/07/30 | 171 | 171 | 169 | 169 | 4,000 |
2012/07/25 | 171 | 171 | 171 | 171 | 1,000 |
2012/07/24 | 169 | 169 | 169 | 169 | 1,000 |
2012/07/23 | 169 | 170 | 169 | 170 | 3,000 |
2012/07/13 | 169 | 169 | 169 | 169 | 6,000 |
2012/07/12 | 169 | 170 | 169 | 170 | 6,000 |
2012/07/11 | 169 | 170 | 169 | 170 | 3,000 |
2012/07/09 | 169 | 169 | 169 | 169 | 1,000 |
2012/07/06 | 168 | 168 | 168 | 168 | 1,000 |
2012/07/05 | 170 | 170 | 169 | 169 | 17,000 |
2012/07/04 | 170 | 170 | 170 | 170 | 8,000 |
2012/06/29 | 167 | 170 | 167 | 170 | 11,000 |
2012/06/28 | 167 | 167 | 167 | 167 | 1,000 |
2012/06/27 | 166 | 167 | 166 | 167 | 2,000 |
2012/06/26 | 164 | 165 | 164 | 165 | 5,000 |
2012/06/25 | 164 | 164 | 164 | 164 | 2,000 |
2012/06/22 | 167 | 167 | 167 | 167 | 1,000 |
2012/06/21 | 165 | 166 | 165 | 166 | 2,000 |
2012/06/18 | 165 | 165 | 165 | 165 | 1,000 |
2012/06/15 | 163 | 163 | 163 | 163 | 5,000 |
2012/06/14 | 163 | 163 | 163 | 163 | 3,000 |
2012/06/13 | 163 | 163 | 163 | 163 | 2,000 |
2012/06/12 | 162 | 163 | 162 | 163 | 4,000 |
2012/06/11 | 164 | 164 | 164 | 164 | 2,000 |
2012/06/05 | 167 | 167 | 167 | 167 | 1,000 |
2012/06/04 | 166 | 167 | 166 | 167 | 3,000 |
2012/05/31 | 166 | 166 | 162 | 166 | 3,000 |
2012/05/29 | 161 | 162 | 161 | 162 | 2,000 |
2012/05/28 | 161 | 161 | 161 | 161 | 3,000 |
2012/05/25 | 161 | 161 | 160 | 160 | 2,000 |
2012/05/23 | 165 | 165 | 165 | 165 | 1,000 |
2012/05/21 | 165 | 165 | 165 | 165 | 1,000 |
2012/05/18 | 161 | 161 | 161 | 161 | 1,000 |
2012/05/17 | 161 | 161 | 161 | 161 | 1,000 |
2012/05/15 | 167 | 167 | 161 | 166 | 11,000 |
2012/05/14 | 163 | 163 | 163 | 163 | 1,000 |
2012/05/11 | 162 | 167 | 162 | 167 | 4,000 |
2012/05/10 | 164 | 164 | 164 | 164 | 1,000 |
2012/05/09 | 163 | 163 | 163 | 163 | 4,000 |
2012/05/08 | 165 | 165 | 163 | 163 | 2,000 |
2012/05/07 | 166 | 166 | 164 | 164 | 3,000 |
2012/05/02 | 165 | 166 | 165 | 165 | 4,000 |
2012/05/01 | 162 | 162 | 162 | 162 | 3,000 |
2012/04/26 | 163 | 164 | 163 | 164 | 3,000 |
2012/04/25 | 164 | 165 | 164 | 164 | 4,000 |
2012/04/24 | 161 | 161 | 160 | 160 | 5,000 |
2012/04/23 | 164 | 165 | 163 | 163 | 7,000 |
2012/04/20 | 167 | 167 | 165 | 165 | 2,000 |
2012/04/19 | 164 | 165 | 164 | 164 | 4,000 |
2012/04/18 | 163 | 163 | 163 | 163 | 1,000 |
2012/04/17 | 168 | 168 | 160 | 162 | 19,000 |
2012/04/16 | 170 | 175 | 169 | 175 | 15,000 |
2012/04/13 | 167 | 168 | 165 | 168 | 11,000 |
2012/04/12 | 164 | 165 | 164 | 165 | 2,000 |
2012/04/11 | 165 | 165 | 165 | 165 | 1,000 |
2012/04/10 | 163 | 163 | 163 | 163 | 2,000 |
2012/04/09 | 162 | 165 | 162 | 165 | 2,000 |
2012/04/06 | 165 | 165 | 162 | 162 | 5,000 |
2012/04/05 | 162 | 164 | 162 | 164 | 3,000 |
2012/04/04 | 163 | 164 | 163 | 164 | 2,000 |
2012/04/03 | 165 | 165 | 161 | 161 | 3,000 |
2012/04/02 | 165 | 165 | 165 | 165 | 3,000 |
2012/03/29 | 163 | 163 | 163 | 163 | 1,000 |
2012/03/28 | 162 | 162 | 161 | 161 | 2,000 |
2012/03/27 | 160 | 160 | 160 | 160 | 1,000 |
2012/03/26 | 160 | 160 | 160 | 160 | 2,000 |
2012/03/23 | 160 | 160 | 160 | 160 | 2,000 |
2012/03/21 | 157 | 157 | 157 | 157 | 1,000 |
2012/03/19 | 157 | 157 | 157 | 157 | 4,000 |
2012/03/16 | 159 | 159 | 159 | 159 | 2,000 |
2012/03/15 | 156 | 157 | 156 | 157 | 8,000 |
2012/03/14 | 158 | 161 | 158 | 161 | 7,000 |
2012/03/13 | 158 | 158 | 158 | 158 | 1,000 |
2012/03/12 | 155 | 155 | 155 | 155 | 4,000 |
2012/03/09 | 157 | 158 | 156 | 156 | 3,000 |
2012/03/08 | 156 | 156 | 156 | 156 | 1,000 |
2012/03/07 | 157 | 157 | 154 | 154 | 2,000 |
2012/03/06 | 153 | 153 | 153 | 153 | 2,000 |
2012/03/05 | 156 | 156 | 155 | 155 | 3,000 |
2012/03/02 | 156 | 156 | 156 | 156 | 1,000 |
2012/03/01 | 156 | 156 | 156 | 156 | 3,000 |
2012/02/29 | 157 | 157 | 157 | 157 | 1,000 |
2012/02/28 | 161 | 161 | 157 | 157 | 4,000 |
2012/02/27 | 159 | 159 | 152 | 156 | 15,000 |
2012/02/24 | 169 | 169 | 168 | 169 | 8,000 |
2012/02/23 | 168 | 169 | 168 | 168 | 4,000 |
2012/02/22 | 165 | 168 | 165 | 168 | 6,000 |
2012/02/21 | 168 | 168 | 168 | 168 | 1,000 |
2012/02/20 | 167 | 167 | 164 | 167 | 6,000 |
2012/02/17 | 166 | 166 | 163 | 163 | 3,000 |
2012/02/16 | 166 | 166 | 166 | 166 | 1,000 |
2012/02/15 | 164 | 166 | 162 | 166 | 7,000 |
2012/02/14 | 164 | 164 | 164 | 164 | 3,000 |
2012/02/13 | 163 | 164 | 160 | 164 | 5,000 |
2012/02/10 | 162 | 162 | 162 | 162 | 2,000 |
2012/02/09 | 163 | 163 | 162 | 163 | 8,000 |
2012/02/08 | 165 | 165 | 164 | 165 | 5,000 |
2012/02/07 | 160 | 170 | 160 | 168 | 10,000 |
2012/02/06 | 159 | 160 | 159 | 160 | 2,000 |
2012/02/02 | 156 | 160 | 156 | 159 | 6,000 |
2012/02/01 | 157 | 157 | 156 | 156 | 2,000 |
2012/01/31 | 157 | 157 | 157 | 157 | 1,000 |
2012/01/30 | 155 | 155 | 155 | 155 | 1,000 |
2012/01/26 | 152 | 152 | 152 | 152 | 1,000 |
2012/01/24 | 153 | 154 | 153 | 154 | 2,000 |
2012/01/23 | 154 | 154 | 154 | 154 | 1,000 |
2012/01/20 | 153 | 153 | 153 | 153 | 1,000 |
2012/01/18 | 153 | 153 | 153 | 153 | 1,000 |
2012/01/17 | 151 | 151 | 151 | 151 | 3,000 |
2012/01/16 | 151 | 151 | 151 | 151 | 1,000 |
2012/01/13 | 151 | 151 | 150 | 150 | 7,000 |
2012/01/12 | 150 | 150 | 150 | 150 | 5,000 |
2012/01/11 | 151 | 151 | 150 | 150 | 4,000 |
2012/01/06 | 151 | 152 | 151 | 152 | 3,000 |
2012/01/05 | 150 | 150 | 150 | 150 | 1,000 |
2012/01/04 | 150 | 150 | 150 | 150 | 2,000 |