ライフコーポレーション(8194)の株価時系列情報
ライフコーポレーション(8194)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 |
---|---|---|---|---|---|
1989/12/29 | 2,020 | 2,040 | 2,000 | 2,000 | 8,000 |
1989/12/28 | 2,010 | 2,010 | 2,000 | 2,000 | 12,000 |
1989/12/27 | 1,960 | 2,080 | 1,960 | 2,000 | 43,000 |
1989/12/26 | 1,980 | 2,000 | 1,980 | 2,000 | 20,000 |
1989/12/25 | 2,000 | 2,010 | 1,980 | 2,000 | 22,000 |
1989/12/22 | 2,010 | 2,010 | 2,000 | 2,010 | 15,000 |
1989/12/21 | 2,010 | 2,010 | 2,000 | 2,010 | 16,000 |
1989/12/20 | 2,000 | 2,010 | 2,000 | 2,010 | 30,000 |
1989/12/19 | 2,100 | 2,100 | 2,000 | 2,000 | 24,000 |
1989/12/18 | 2,120 | 2,150 | 2,000 | 2,000 | 13,000 |
1989/12/15 | 2,120 | 2,120 | 2,110 | 2,120 | 3,000 |
1989/12/14 | 2,110 | 2,110 | 2,100 | 2,110 | 8,000 |
1989/12/13 | 2,190 | 2,190 | 2,150 | 2,160 | 6,000 |
1989/12/12 | 2,200 | 2,230 | 2,180 | 2,180 | 17,000 |
1989/12/11 | 2,150 | 2,200 | 2,150 | 2,200 | 11,000 |
1989/12/08 | 2,110 | 2,150 | 2,080 | 2,150 | 18,000 |
1989/12/07 | 2,000 | 2,090 | 2,000 | 2,090 | 30,000 |
1989/12/06 | 2,000 | 2,000 | 1,980 | 2,000 | 48,000 |
1989/12/05 | 2,100 | 2,100 | 2,020 | 2,060 | 18,000 |
1989/12/04 | 2,100 | 2,110 | 2,100 | 2,100 | 13,000 |
1989/12/01 | 2,110 | 2,110 | 2,110 | 2,110 | 7,000 |
1989/11/30 | 2,130 | 2,140 | 2,120 | 2,130 | 11,000 |
1989/11/29 | 2,120 | 2,120 | 2,120 | 2,120 | 2,000 |
1989/11/28 | 2,130 | 2,150 | 2,110 | 2,110 | 19,000 |
1989/11/27 | 2,120 | 2,130 | 2,120 | 2,130 | 7,000 |
1989/11/24 | 2,110 | 2,110 | 2,110 | 2,110 | 12,000 |
1989/11/22 | 2,210 | 2,210 | 2,100 | 2,100 | 19,000 |
1989/11/20 | 2,220 | 2,220 | 2,200 | 2,200 | 18,000 |
1989/11/16 | 2,250 | 2,250 | 2,200 | 2,220 | 8,000 |
1989/11/15 | 2,200 | 2,300 | 2,200 | 2,300 | 11,000 |
1989/11/14 | 2,300 | 2,300 | 2,250 | 2,250 | 4,000 |
1989/11/13 | 2,300 | 2,300 | 2,250 | 2,300 | 8,000 |
1989/11/10 | 2,210 | 2,300 | 2,200 | 2,250 | 11,000 |
1989/11/09 | 2,200 | 2,210 | 2,200 | 2,210 | 12,000 |
1989/11/07 | 2,390 | 2,390 | 2,350 | 2,350 | 4,000 |
1989/11/06 | 2,400 | 2,400 | 2,390 | 2,390 | 12,000 |
1989/11/02 | 2,280 | 2,400 | 2,280 | 2,400 | 24,000 |
1989/11/01 | 2,340 | 2,400 | 2,310 | 2,310 | 13,000 |
1989/10/31 | 2,310 | 2,310 | 2,310 | 2,310 | 8,000 |
1989/10/30 | 2,500 | 2,500 | 2,460 | 2,470 | 5,000 |
1989/10/27 | 2,600 | 2,600 | 2,550 | 2,580 | 33,000 |
1989/10/26 | 0 | 0 | 0 | 0 | 0 |
1989/10/26 | 1 -> 1.50 分割 | ||||
1989/10/25 | 3,490 | 3,490 | 3,300 | 3,360 | 197,000 |
1989/10/24 | 3,600 | 3,600 | 3,490 | 3,500 | 103,000 |
1989/10/23 | 3,690 | 3,690 | 3,600 | 3,620 | 84,000 |
1989/10/20 | 3,690 | 3,690 | 3,650 | 3,650 | 170,000 |
1989/10/19 | 3,660 | 3,700 | 3,660 | 3,680 | 43,000 |
1989/10/18 | 3,660 | 3,750 | 3,650 | 3,650 | 52,000 |
1989/10/17 | 3,800 | 3,810 | 3,650 | 3,650 | 81,000 |
1989/10/16 | 3,690 | 3,710 | 3,600 | 3,650 | 63,000 |
1989/10/13 | 3,780 | 3,850 | 3,690 | 3,850 | 67,000 |
1989/10/12 | 3,690 | 3,700 | 3,600 | 3,600 | 27,000 |
1989/10/11 | 3,790 | 3,790 | 3,690 | 3,720 | 40,000 |
1989/10/09 | 3,580 | 3,690 | 3,580 | 3,690 | 18,000 |
1989/10/06 | 3,330 | 3,400 | 3,320 | 3,350 | 26,000 |
1989/10/05 | 3,440 | 3,440 | 3,350 | 3,390 | 69,000 |
1989/10/04 | 3,450 | 3,460 | 3,190 | 3,440 | 125,000 |
1989/10/03 | 3,840 | 3,840 | 3,400 | 3,490 | 317,000 |
1989/09/28 | 2,820 | 2,830 | 2,820 | 2,830 | 2,000 |
1989/09/26 | 2,310 | 2,500 | 2,310 | 2,500 | 38,000 |
1989/09/22 | 2,250 | 2,300 | 2,250 | 2,300 | 3,000 |
1989/09/19 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 |
1989/08/07 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
1989/08/03 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
1989/08/01 | 2,350 | 2,350 | 2,290 | 2,290 | 3,000 |
1989/07/31 | 2,400 | 2,410 | 2,400 | 2,410 | 3,000 |
1989/07/28 | 2,250 | 2,380 | 2,250 | 2,380 | 6,000 |
1989/07/26 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 |
1989/07/06 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 |
1989/06/23 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 |
1989/06/12 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 |
1989/06/07 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 |
1989/06/06 | 2,170 | 2,170 | 2,170 | 2,170 | 3,000 |
1989/06/05 | 2,170 | 2,170 | 2,170 | 2,170 | 3,000 |
1989/06/02 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 |
1989/05/29 | 2,170 | 2,170 | 2,100 | 2,100 | 3,000 |
1989/05/26 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 |
1989/05/24 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 |
1989/05/23 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
1989/05/09 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 |
1989/05/02 | 2,280 | 2,280 | 2,280 | 2,280 | 9,000 |
1989/04/06 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 |
1989/04/05 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
1989/04/04 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 |
1989/03/09 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 |
1989/03/03 | 2,400 | 2,400 | 2,400 | 2,400 | 8,000 |
1989/02/27 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 |
1989/02/03 | 2,380 | 2,400 | 2,380 | 2,400 | 4,000 |
1989/02/02 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
1989/02/01 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 |
1989/01/05 | 2,300 | 2,300 | 2,300 | 2,300 | 7,000 |