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 |
---|---|---|---|---|---|
1995/12/29 | 839 | 839 | 839 | 839 | 1,000 |
1995/12/28 | 839 | 839 | 839 | 839 | 2,000 |
1995/12/27 | 830 | 830 | 825 | 825 | 6,000 |
1995/12/26 | 825 | 832 | 825 | 830 | 6,000 |
1995/12/25 | 831 | 831 | 825 | 825 | 11,000 |
1995/12/22 | 831 | 832 | 830 | 831 | 8,000 |
1995/12/21 | 826 | 826 | 825 | 825 | 8,000 |
1995/12/20 | 826 | 826 | 826 | 826 | 1,000 |
1995/12/19 | 830 | 830 | 825 | 826 | 6,000 |
1995/12/18 | 839 | 843 | 825 | 825 | 7,000 |
1995/12/15 | 830 | 840 | 830 | 840 | 2,000 |
1995/12/14 | 840 | 840 | 830 | 840 | 4,000 |
1995/12/13 | 830 | 835 | 830 | 830 | 8,000 |
1995/12/12 | 869 | 869 | 850 | 850 | 5,000 |
1995/12/11 | 850 | 850 | 850 | 850 | 18,000 |
1995/12/08 | 880 | 880 | 870 | 880 | 21,000 |
1995/12/07 | 840 | 860 | 840 | 860 | 12,000 |
1995/12/06 | 839 | 850 | 839 | 840 | 12,000 |
1995/12/05 | 816 | 839 | 816 | 839 | 28,000 |
1995/12/04 | 816 | 816 | 816 | 816 | 7,000 |
1995/12/01 | 816 | 817 | 810 | 816 | 8,000 |
1995/11/30 | 816 | 817 | 816 | 817 | 5,000 |
1995/11/29 | 818 | 823 | 818 | 818 | 4,000 |
1995/11/28 | 829 | 829 | 820 | 820 | 9,000 |
1995/11/27 | 795 | 820 | 795 | 820 | 11,000 |
1995/11/24 | 790 | 795 | 790 | 795 | 3,000 |
1995/11/22 | 799 | 799 | 797 | 797 | 5,000 |
1995/11/21 | 800 | 800 | 797 | 799 | 6,000 |
1995/11/20 | 780 | 799 | 780 | 799 | 5,000 |
1995/11/17 | 758 | 760 | 758 | 760 | 2,000 |
1995/11/16 | 776 | 776 | 756 | 756 | 3,000 |
1995/11/15 | 756 | 756 | 756 | 756 | 2,000 |
1995/11/14 | 777 | 777 | 755 | 755 | 5,000 |
1995/11/13 | 775 | 775 | 775 | 775 | 3,000 |
1995/11/10 | 800 | 800 | 793 | 793 | 3,000 |
1995/11/09 | 820 | 820 | 818 | 818 | 13,000 |
1995/11/08 | 812 | 820 | 812 | 820 | 11,000 |
1995/11/07 | 801 | 812 | 801 | 812 | 18,000 |
1995/11/02 | 751 | 753 | 751 | 753 | 3,000 |
1995/11/01 | 751 | 751 | 751 | 751 | 3,000 |
1995/10/31 | 751 | 751 | 751 | 751 | 18,000 |
1995/10/30 | 750 | 750 | 750 | 750 | 1,000 |
1995/10/27 | 750 | 755 | 750 | 750 | 6,000 |
1995/10/26 | 756 | 781 | 756 | 781 | 16,000 |
1995/10/25 | 750 | 755 | 750 | 755 | 8,000 |
1995/10/24 | 750 | 750 | 740 | 750 | 39,000 |
1995/10/23 | 754 | 754 | 750 | 750 | 28,000 |
1995/10/20 | 789 | 790 | 750 | 752 | 7,000 |
1995/10/19 | 790 | 790 | 790 | 790 | 2,000 |
1995/10/18 | 809 | 809 | 800 | 800 | 2,000 |
1995/10/17 | 815 | 815 | 815 | 815 | 2,000 |
1995/10/16 | 815 | 815 | 810 | 815 | 46,000 |
1995/10/13 | 825 | 825 | 825 | 825 | 1,000 |
1995/10/12 | 827 | 828 | 827 | 827 | 6,000 |
1995/10/11 | 829 | 829 | 828 | 828 | 8,000 |
1995/10/09 | 849 | 849 | 830 | 830 | 10,000 |
1995/10/06 | 790 | 820 | 790 | 820 | 9,000 |
1995/10/05 | 800 | 800 | 800 | 800 | 24,000 |
1995/10/04 | 771 | 805 | 770 | 800 | 7,000 |
1995/10/03 | 800 | 800 | 770 | 770 | 8,000 |
1995/10/02 | 751 | 804 | 751 | 800 | 15,000 |
1995/09/29 | 745 | 750 | 745 | 750 | 8,000 |
1995/09/28 | 741 | 745 | 741 | 745 | 9,000 |
1995/09/27 | 740 | 745 | 740 | 745 | 19,000 |
1995/09/26 | 745 | 745 | 740 | 740 | 18,000 |
1995/09/25 | 740 | 740 | 735 | 735 | 40,000 |
1995/09/22 | 799 | 800 | 785 | 800 | 20,000 |
1995/09/21 | 866 | 866 | 860 | 860 | 4,000 |
1995/09/20 | 900 | 900 | 875 | 875 | 25,000 |
1995/09/19 | 920 | 920 | 900 | 900 | 50,000 |
1995/09/14 | 1,010 | 1,040 | 1,010 | 1,040 | 59,000 |
1995/09/13 | 1,040 | 1,040 | 1,020 | 1,030 | 26,000 |
1995/09/12 | 1,040 | 1,050 | 1,010 | 1,040 | 30,000 |
1995/09/11 | 1,020 | 1,040 | 1,020 | 1,040 | 54,000 |
1995/09/08 | 1,000 | 1,030 | 1,000 | 1,010 | 96,000 |
1995/09/07 | 945 | 1,020 | 945 | 1,020 | 73,000 |
1995/09/06 | 911 | 945 | 911 | 940 | 35,000 |
1995/09/05 | 901 | 915 | 901 | 911 | 20,000 |
1995/09/04 | 899 | 901 | 899 | 901 | 10,000 |
1995/09/01 | 895 | 901 | 890 | 901 | 17,000 |
1995/08/31 | 890 | 895 | 890 | 895 | 24,000 |
1995/08/30 | 885 | 888 | 881 | 888 | 21,000 |
1995/08/29 | 880 | 881 | 880 | 881 | 24,000 |
1995/08/28 | 873 | 880 | 873 | 880 | 2,000 |
1995/08/25 | 880 | 881 | 880 | 880 | 15,000 |
1995/08/24 | 867 | 880 | 867 | 880 | 25,000 |
1995/08/23 | 860 | 861 | 860 | 861 | 32,000 |
1995/08/22 | 851 | 868 | 851 | 860 | 23,000 |
1995/08/21 | 844 | 848 | 844 | 848 | 12,000 |
1995/08/18 | 841 | 843 | 840 | 843 | 9,000 |
1995/08/17 | 838 | 848 | 838 | 840 | 11,000 |
1995/08/16 | 840 | 840 | 830 | 840 | 9,000 |
1995/08/15 | 820 | 830 | 820 | 830 | 11,000 |
1995/08/14 | 819 | 820 | 819 | 820 | 10,000 |
1995/08/11 | 815 | 816 | 815 | 816 | 10,000 |
1995/08/10 | 816 | 819 | 816 | 819 | 5,000 |
1995/08/09 | 812 | 816 | 812 | 816 | 11,000 |
1995/08/08 | 810 | 812 | 810 | 812 | 12,000 |
1995/08/07 | 797 | 810 | 797 | 810 | 24,000 |
1995/08/04 | 790 | 795 | 790 | 795 | 6,000 |
1995/08/03 | 794 | 804 | 794 | 804 | 2,000 |
1995/08/02 | 804 | 804 | 784 | 784 | 5,000 |
1995/07/31 | 809 | 809 | 809 | 809 | 1,000 |
1995/07/27 | 790 | 810 | 790 | 810 | 9,000 |
1995/07/26 | 780 | 780 | 776 | 776 | 23,000 |
1995/07/25 | 785 | 790 | 780 | 785 | 47,000 |
1995/07/24 | 785 | 785 | 780 | 780 | 16,000 |
1995/07/21 | 775 | 775 | 775 | 775 | 2,000 |
1995/07/20 | 775 | 775 | 775 | 775 | 1,000 |
1995/07/19 | 770 | 770 | 763 | 763 | 12,000 |
1995/07/18 | 780 | 780 | 770 | 770 | 15,000 |
1995/07/17 | 785 | 785 | 780 | 785 | 5,000 |
1995/07/14 | 785 | 785 | 775 | 775 | 5,000 |
1995/07/13 | 785 | 785 | 785 | 785 | 12,000 |
1995/07/12 | 785 | 785 | 785 | 785 | 8,000 |
1995/07/11 | 780 | 785 | 775 | 785 | 9,000 |
1995/07/10 | 785 | 785 | 785 | 785 | 4,000 |
1995/07/07 | 784 | 785 | 775 | 785 | 16,000 |
1995/07/06 | 780 | 785 | 780 | 785 | 10,000 |
1995/07/05 | 768 | 780 | 768 | 780 | 23,000 |
1995/07/04 | 748 | 768 | 748 | 768 | 15,000 |
1995/07/03 | 728 | 730 | 728 | 730 | 10,000 |
1995/06/30 | 738 | 738 | 728 | 728 | 42,000 |
1995/06/29 | 758 | 758 | 758 | 758 | 1,000 |
1995/06/28 | 750 | 750 | 750 | 750 | 5,000 |
1995/06/27 | 755 | 760 | 755 | 760 | 5,000 |
1995/06/26 | 745 | 747 | 745 | 747 | 6,000 |
1995/06/23 | 744 | 745 | 744 | 745 | 3,000 |
1995/06/22 | 755 | 755 | 755 | 755 | 1,000 |
1995/06/21 | 745 | 745 | 745 | 745 | 1,000 |
1995/06/20 | 745 | 748 | 745 | 745 | 7,000 |
1995/06/19 | 740 | 740 | 740 | 740 | 21,000 |
1995/06/16 | 740 | 745 | 735 | 745 | 5,000 |
1995/06/15 | 740 | 740 | 740 | 740 | 4,000 |
1995/06/14 | 738 | 740 | 738 | 740 | 7,000 |
1995/06/13 | 747 | 748 | 740 | 740 | 12,000 |
1995/06/12 | 740 | 748 | 740 | 748 | 4,000 |
1995/06/09 | 755 | 763 | 748 | 748 | 50,000 |
1995/06/08 | 755 | 765 | 755 | 765 | 4,000 |
1995/06/07 | 770 | 770 | 765 | 765 | 3,000 |
1995/06/06 | 795 | 795 | 760 | 770 | 54,000 |
1995/06/05 | 765 | 790 | 765 | 790 | 17,000 |
1995/06/02 | 760 | 760 | 760 | 760 | 11,000 |
1995/06/01 | 750 | 760 | 749 | 760 | 28,000 |
1995/05/31 | 742 | 742 | 742 | 742 | 5,000 |
1995/05/30 | 740 | 740 | 740 | 740 | 3,000 |
1995/05/29 | 740 | 740 | 740 | 740 | 2,000 |
1995/05/26 | 750 | 750 | 740 | 740 | 6,000 |
1995/05/25 | 737 | 750 | 737 | 750 | 10,000 |
1995/05/24 | 738 | 738 | 737 | 737 | 3,000 |
1995/05/23 | 735 | 735 | 735 | 735 | 2,000 |
1995/05/22 | 740 | 740 | 735 | 735 | 12,000 |
1995/05/19 | 750 | 750 | 744 | 749 | 18,000 |
1995/05/18 | 758 | 758 | 755 | 755 | 6,000 |
1995/05/17 | 748 | 760 | 748 | 760 | 10,000 |
1995/05/16 | 750 | 750 | 750 | 750 | 1,000 |
1995/05/15 | 750 | 750 | 750 | 750 | 13,000 |
1995/05/12 | 720 | 720 | 720 | 720 | 1,000 |
1995/05/11 | 750 | 750 | 750 | 750 | 2,000 |
1995/05/10 | 756 | 760 | 750 | 750 | 6,000 |
1995/05/09 | 756 | 756 | 756 | 756 | 7,000 |
1995/05/08 | 766 | 766 | 766 | 766 | 34,000 |
1995/05/02 | 750 | 766 | 750 | 766 | 3,000 |
1995/04/28 | 760 | 760 | 750 | 750 | 12,000 |
1995/04/27 | 752 | 759 | 752 | 759 | 9,000 |
1995/04/26 | 750 | 750 | 750 | 750 | 11,000 |
1995/04/25 | 746 | 750 | 744 | 744 | 21,000 |
1995/04/24 | 737 | 737 | 737 | 737 | 10,000 |
1995/04/21 | 726 | 726 | 726 | 726 | 12,000 |
1995/04/20 | 720 | 730 | 715 | 725 | 10,000 |
1995/04/19 | 710 | 710 | 710 | 710 | 3,000 |
1995/04/17 | 710 | 710 | 710 | 710 | 6,000 |
1995/04/14 | 700 | 710 | 700 | 700 | 27,000 |
1995/04/13 | 686 | 700 | 686 | 700 | 13,000 |
1995/04/12 | 700 | 700 | 698 | 700 | 6,000 |
1995/04/11 | 700 | 700 | 700 | 700 | 2,000 |
1995/04/10 | 700 | 700 | 700 | 700 | 4,000 |
1995/04/07 | 710 | 710 | 710 | 710 | 5,000 |
1995/04/06 | 700 | 710 | 700 | 710 | 17,000 |
1995/04/05 | 700 | 700 | 700 | 700 | 3,000 |
1995/04/04 | 668 | 668 | 667 | 667 | 13,000 |
1995/04/03 | 672 | 672 | 671 | 671 | 12,000 |
1995/03/31 | 700 | 700 | 680 | 680 | 3,000 |
1995/03/30 | 700 | 700 | 700 | 700 | 2,000 |
1995/03/28 | 675 | 675 | 670 | 670 | 8,000 |
1995/03/27 | 681 | 700 | 675 | 675 | 16,000 |
1995/03/24 | 690 | 690 | 680 | 680 | 15,000 |
1995/03/23 | 700 | 700 | 699 | 699 | 8,000 |
1995/03/22 | 699 | 700 | 699 | 700 | 19,000 |
1995/03/20 | 700 | 700 | 699 | 699 | 10,000 |
1995/03/17 | 700 | 700 | 699 | 699 | 10,000 |
1995/03/16 | 700 | 700 | 699 | 699 | 13,000 |
1995/03/15 | 701 | 701 | 700 | 700 | 12,000 |
1995/03/14 | 701 | 701 | 701 | 701 | 8,000 |
1995/03/13 | 700 | 702 | 700 | 701 | 28,000 |
1995/03/10 | 700 | 700 | 700 | 700 | 8,000 |
1995/03/09 | 700 | 700 | 699 | 699 | 2,000 |
1995/03/07 | 700 | 700 | 700 | 700 | 3,000 |
1995/03/06 | 699 | 718 | 699 | 700 | 34,000 |
1995/03/03 | 697 | 697 | 697 | 697 | 3,000 |
1995/03/02 | 710 | 710 | 697 | 697 | 3,000 |
1995/03/01 | 696 | 697 | 696 | 696 | 4,000 |
1995/02/28 | 695 | 695 | 695 | 695 | 1,000 |
1995/02/27 | 695 | 695 | 694 | 694 | 17,000 |
1995/02/24 | 691 | 700 | 691 | 695 | 32,000 |
1995/02/23 | 696 | 700 | 696 | 700 | 7,000 |
1995/02/22 | 720 | 730 | 700 | 700 | 15,000 |
1995/02/21 | 690 | 720 | 690 | 720 | 41,000 |
1995/02/20 | 699 | 699 | 699 | 699 | 1,000 |
1995/02/17 | 715 | 715 | 699 | 699 | 6,000 |
1995/02/16 | 695 | 695 | 695 | 695 | 26,000 |
1995/02/15 | 696 | 699 | 696 | 696 | 5,000 |
1995/02/14 | 707 | 707 | 698 | 698 | 2,000 |
1995/02/13 | 697 | 697 | 697 | 697 | 9,000 |
1995/02/10 | 700 | 700 | 700 | 700 | 1,000 |
1995/02/09 | 710 | 720 | 710 | 720 | 3,000 |
1995/02/08 | 726 | 726 | 716 | 716 | 9,000 |
1995/02/07 | 726 | 726 | 726 | 726 | 2,000 |
1995/02/06 | 702 | 726 | 702 | 726 | 28,000 |
1995/02/03 | 700 | 700 | 700 | 700 | 4,000 |
1995/02/02 | 701 | 701 | 701 | 701 | 1,000 |
1995/02/01 | 710 | 710 | 700 | 700 | 9,000 |
1995/01/31 | 701 | 701 | 700 | 700 | 15,000 |
1995/01/30 | 700 | 700 | 700 | 700 | 2,000 |
1995/01/27 | 700 | 700 | 700 | 700 | 3,000 |
1995/01/26 | 730 | 730 | 720 | 720 | 33,000 |
1995/01/25 | 730 | 740 | 730 | 730 | 7,000 |
1995/01/24 | 730 | 730 | 730 | 730 | 7,000 |
1995/01/23 | 740 | 740 | 730 | 730 | 15,000 |
1995/01/20 | 766 | 766 | 760 | 760 | 32,000 |
1995/01/19 | 780 | 780 | 766 | 766 | 16,000 |
1995/01/18 | 765 | 770 | 765 | 770 | 12,000 |
1995/01/17 | 760 | 760 | 760 | 760 | 5,000 |
1995/01/13 | 759 | 759 | 750 | 750 | 7,000 |
1995/01/12 | 764 | 764 | 764 | 764 | 2,000 |
1995/01/10 | 765 | 765 | 765 | 765 | 7,000 |
1995/01/09 | 766 | 766 | 765 | 765 | 17,000 |
1995/01/06 | 746 | 750 | 746 | 750 | 2,000 |
1995/01/05 | 745 | 745 | 745 | 745 | 1,000 |