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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,680 | 1,693 | 1,643 | 1,676 | 17,500 |
| 2013/12/27 | 1,574 | 1,638 | 1,574 | 1,624 | 21,400 |
| 2013/12/26 | 1,499 | 1,568 | 1,499 | 1,568 | 13,000 |
| 2013/12/25 | 1,508 | 1,545 | 1,480 | 1,499 | 18,900 |
| 2013/12/24 | 1,527 | 1,530 | 1,488 | 1,508 | 20,900 |
| 2013/12/20 | 1,560 | 1,565 | 1,528 | 1,554 | 12,800 |
| 2013/12/19 | 1,580 | 1,598 | 1,561 | 1,561 | 17,300 |
| 2013/12/18 | 1,565 | 1,573 | 1,526 | 1,570 | 14,300 |
| 2013/12/17 | 1,525 | 1,570 | 1,525 | 1,565 | 7,000 |
| 2013/12/16 | 1,527 | 1,528 | 1,515 | 1,516 | 7,400 |
| 2013/12/13 | 1,549 | 1,563 | 1,512 | 1,527 | 49,300 |
| 2013/12/12 | 1,590 | 1,602 | 1,589 | 1,589 | 7,900 |
| 2013/12/11 | 1,600 | 1,609 | 1,530 | 1,590 | 15,800 |
| 2013/12/10 | 1,610 | 1,621 | 1,594 | 1,600 | 28,600 |
| 2013/12/09 | 1,615 | 1,650 | 1,600 | 1,607 | 13,000 |
| 2013/12/06 | 1,591 | 1,607 | 1,583 | 1,601 | 9,400 |
| 2013/12/05 | 1,601 | 1,610 | 1,593 | 1,593 | 8,200 |
| 2013/12/04 | 1,606 | 1,614 | 1,600 | 1,600 | 5,100 |
| 2013/12/03 | 1,614 | 1,627 | 1,607 | 1,609 | 10,200 |
| 2013/12/02 | 1,606 | 1,630 | 1,606 | 1,614 | 13,800 |
| 2013/11/29 | 1,595 | 1,614 | 1,581 | 1,606 | 12,000 |
| 2013/11/28 | 1,603 | 1,609 | 1,592 | 1,598 | 11,400 |
| 2013/11/27 | 1,636 | 1,647 | 1,601 | 1,621 | 8,300 |
| 2013/11/26 | 1,659 | 1,659 | 1,610 | 1,641 | 11,300 |
| 2013/11/25 | 1,645 | 1,659 | 1,615 | 1,658 | 8,900 |
| 2013/11/22 | 1,649 | 1,649 | 1,607 | 1,613 | 7,100 |
| 2013/11/21 | 1,649 | 1,652 | 1,625 | 1,637 | 10,200 |
| 2013/11/20 | 1,601 | 1,648 | 1,590 | 1,642 | 17,900 |
| 2013/11/19 | 1,603 | 1,614 | 1,599 | 1,601 | 15,200 |
| 2013/11/18 | 1,611 | 1,611 | 1,600 | 1,603 | 6,300 |
| 2013/11/15 | 1,610 | 1,634 | 1,590 | 1,609 | 20,900 |
| 2013/11/14 | 1,610 | 1,618 | 1,591 | 1,611 | 29,000 |
| 2013/11/13 | 1,559 | 1,605 | 1,556 | 1,599 | 24,100 |
| 2013/11/12 | 1,555 | 1,566 | 1,520 | 1,559 | 35,800 |
| 2013/11/11 | 1,610 | 1,619 | 1,563 | 1,572 | 64,400 |
| 2013/11/08 | 1,601 | 1,614 | 1,598 | 1,608 | 19,900 |
| 2013/11/07 | 1,617 | 1,630 | 1,601 | 1,606 | 12,600 |
| 2013/11/06 | 1,604 | 1,627 | 1,601 | 1,611 | 14,300 |
| 2013/11/05 | 1,601 | 1,622 | 1,600 | 1,615 | 20,300 |
| 2013/11/01 | 1,635 | 1,635 | 1,586 | 1,591 | 44,700 |
| 2013/10/31 | 1,627 | 1,655 | 1,627 | 1,634 | 29,500 |
| 2013/10/30 | 1,644 | 1,712 | 1,601 | 1,605 | 104,800 |
| 2013/10/29 | 1,655 | 1,685 | 1,623 | 1,676 | 49,300 |
| 2013/10/28 | 1,627 | 1,644 | 1,569 | 1,623 | 90,200 |
| 2013/10/25 | 1,737 | 1,759 | 1,699 | 1,707 | 32,600 |
| 2013/10/24 | 1,720 | 1,740 | 1,668 | 1,737 | 35,400 |
| 2013/10/23 | 1,735 | 1,750 | 1,716 | 1,722 | 31,300 |
| 2013/10/22 | 1,775 | 1,790 | 1,703 | 1,730 | 70,600 |
| 2013/10/21 | 1,850 | 1,851 | 1,729 | 1,760 | 63,500 |
| 2013/10/18 | 1,766 | 1,898 | 1,765 | 1,842 | 75,200 |
| 2013/10/17 | 1,660 | 1,927 | 1,660 | 1,756 | 108,400 |
| 2013/10/16 | 1,595 | 1,818 | 1,588 | 1,682 | 58,700 |
| 2013/10/15 | 1,546 | 1,650 | 1,533 | 1,618 | 43,600 |
| 2013/10/11 | 1,580 | 1,619 | 1,516 | 1,535 | 96,700 |
| 2013/10/10 | 1,461 | 1,690 | 1,461 | 1,567 | 156,900 |
| 2013/10/09 | 1,300 | 1,440 | 1,295 | 1,439 | 87,100 |
| 2013/10/08 | 1,295 | 1,301 | 1,270 | 1,299 | 28,500 |
| 2013/10/07 | 1,266 | 1,268 | 1,229 | 1,258 | 13,500 |
| 2013/10/04 | 1,295 | 1,295 | 1,257 | 1,268 | 10,700 |
| 2013/10/03 | 1,296 | 1,309 | 1,294 | 1,298 | 11,600 |
| 2013/10/02 | 1,301 | 1,308 | 1,294 | 1,296 | 9,400 |
| 2013/10/01 | 1,301 | 1,320 | 1,296 | 1,301 | 14,300 |
| 2013/09/30 | 1,321 | 1,333 | 1,293 | 1,300 | 16,300 |
| 2013/09/27 | 1,336 | 1,349 | 1,322 | 1,336 | 5,500 |
| 2013/09/26 | 1,350 | 1,350 | 1,314 | 1,336 | 6,700 |
| 2013/09/25 | 1,348 | 1,348 | 1,300 | 1,331 | 10,700 |
| 2013/09/24 | 1,342 | 1,350 | 1,300 | 1,334 | 5,700 |
| 2013/09/20 | 1,319 | 1,349 | 1,307 | 1,345 | 8,000 |
| 2013/09/19 | 1,308 | 1,320 | 1,300 | 1,318 | 6,500 |
| 2013/09/18 | 1,304 | 1,304 | 1,297 | 1,303 | 3,500 |
| 2013/09/17 | 1,305 | 1,305 | 1,287 | 1,296 | 3,700 |
| 2013/09/13 | 1,282 | 1,319 | 1,282 | 1,299 | 22,400 |
| 2013/09/12 | 1,334 | 1,334 | 1,283 | 1,303 | 3,200 |
| 2013/09/11 | 1,344 | 1,360 | 1,310 | 1,333 | 33,500 |
| 2013/09/10 | 1,291 | 1,350 | 1,291 | 1,343 | 30,000 |
| 2013/09/09 | 1,290 | 1,300 | 1,257 | 1,291 | 40,400 |
| 2013/09/06 | 1,241 | 1,244 | 1,229 | 1,230 | 2,000 |
| 2013/09/05 | 1,240 | 1,242 | 1,226 | 1,240 | 6,400 |
| 2013/09/04 | 1,219 | 1,235 | 1,205 | 1,235 | 4,500 |
| 2013/09/03 | 1,232 | 1,232 | 1,204 | 1,229 | 5,000 |
| 2013/09/02 | 1,210 | 1,237 | 1,200 | 1,219 | 6,100 |
| 2013/08/30 | 1,230 | 1,230 | 1,197 | 1,204 | 6,800 |
| 2013/08/29 | 1,205 | 1,230 | 1,205 | 1,230 | 2,900 |
| 2013/08/28 | 1,201 | 1,226 | 1,201 | 1,215 | 2,600 |
| 2013/08/27 | 1,248 | 1,248 | 1,220 | 1,226 | 3,400 |
| 2013/08/26 | 1,231 | 1,247 | 1,231 | 1,235 | 2,400 |
| 2013/08/23 | 1,239 | 1,258 | 1,218 | 1,248 | 12,400 |
| 2013/08/22 | 1,218 | 1,240 | 1,215 | 1,236 | 12,400 |
| 2013/08/21 | 1,230 | 1,230 | 1,218 | 1,218 | 18,900 |
| 2013/08/20 | 1,231 | 1,246 | 1,230 | 1,230 | 7,100 |
| 2013/08/19 | 1,235 | 1,243 | 1,215 | 1,243 | 5,500 |
| 2013/08/16 | 1,229 | 1,233 | 1,225 | 1,229 | 10,500 |
| 2013/08/15 | 1,221 | 1,227 | 1,210 | 1,219 | 10,700 |
| 2013/08/14 | 1,210 | 1,224 | 1,208 | 1,221 | 2,900 |
| 2013/08/13 | 1,204 | 1,210 | 1,204 | 1,210 | 2,700 |
| 2013/08/12 | 1,208 | 1,208 | 1,198 | 1,198 | 18,800 |
| 2013/08/09 | 1,202 | 1,208 | 1,200 | 1,208 | 10,400 |
| 2013/08/08 | 1,201 | 1,208 | 1,201 | 1,201 | 8,600 |
| 2013/08/07 | 1,217 | 1,217 | 1,201 | 1,201 | 6,500 |
| 2013/08/06 | 1,204 | 1,220 | 1,198 | 1,220 | 18,000 |
| 2013/08/05 | 1,227 | 1,227 | 1,205 | 1,212 | 14,200 |
| 2013/08/02 | 1,229 | 1,229 | 1,207 | 1,227 | 12,700 |
| 2013/08/01 | 1,237 | 1,237 | 1,220 | 1,229 | 3,400 |
| 2013/07/31 | 1,230 | 1,231 | 1,221 | 1,221 | 3,600 |
| 2013/07/30 | 1,220 | 1,244 | 1,219 | 1,237 | 7,700 |
| 2013/07/29 | 1,222 | 1,253 | 1,220 | 1,221 | 9,800 |
| 2013/07/26 | 1,237 | 1,239 | 1,220 | 1,220 | 12,700 |
| 2013/07/25 | 1,240 | 1,247 | 1,236 | 1,236 | 8,900 |
| 2013/07/24 | 1,240 | 1,250 | 1,239 | 1,241 | 5,600 |
| 2013/07/23 | 1,240 | 1,250 | 1,235 | 1,241 | 9,400 |
| 2013/07/22 | 1,235 | 1,242 | 1,225 | 1,242 | 9,700 |
| 2013/07/19 | 1,242 | 1,244 | 1,233 | 1,233 | 5,700 |
| 2013/07/18 | 1,248 | 1,248 | 1,236 | 1,242 | 2,100 |
| 2013/07/17 | 1,230 | 1,238 | 1,229 | 1,230 | 17,500 |
| 2013/07/16 | 1,235 | 1,244 | 1,229 | 1,240 | 10,800 |
| 2013/07/12 | 1,250 | 1,250 | 1,235 | 1,236 | 5,600 |
| 2013/07/11 | 1,243 | 1,260 | 1,238 | 1,238 | 7,600 |
| 2013/07/10 | 1,253 | 1,256 | 1,251 | 1,252 | 28,000 |
| 2013/07/09 | 1,253 | 1,253 | 1,246 | 1,253 | 9,700 |
| 2013/07/08 | 1,248 | 1,255 | 1,244 | 1,247 | 11,400 |
| 2013/07/05 | 1,250 | 1,250 | 1,237 | 1,248 | 5,800 |
| 2013/07/04 | 1,249 | 1,249 | 1,238 | 1,238 | 1,900 |
| 2013/07/03 | 1,238 | 1,255 | 1,237 | 1,248 | 12,600 |
| 2013/07/02 | 1,231 | 1,237 | 1,230 | 1,237 | 17,700 |
| 2013/07/01 | 1,245 | 1,245 | 1,220 | 1,230 | 5,200 |
| 2013/06/28 | 1,218 | 1,248 | 1,218 | 1,246 | 7,700 |
| 2013/06/27 | 1,208 | 1,223 | 1,207 | 1,217 | 21,000 |
| 2013/06/26 | 1,258 | 1,258 | 1,221 | 1,238 | 2,900 |
| 2013/06/25 | 1,241 | 1,258 | 1,241 | 1,242 | 9,000 |
| 2013/06/24 | 1,251 | 1,259 | 1,230 | 1,241 | 1,500 |
| 2013/06/21 | 1,219 | 1,238 | 1,210 | 1,238 | 14,000 |
| 2013/06/20 | 1,238 | 1,238 | 1,220 | 1,220 | 4,400 |
| 2013/06/19 | 1,257 | 1,258 | 1,238 | 1,258 | 1,500 |
| 2013/06/18 | 1,259 | 1,259 | 1,238 | 1,238 | 1,100 |
| 2013/06/17 | 1,230 | 1,253 | 1,215 | 1,240 | 5,100 |
| 2013/06/14 | 1,220 | 1,238 | 1,211 | 1,231 | 35,700 |
| 2013/06/13 | 1,226 | 1,252 | 1,226 | 1,240 | 2,800 |
| 2013/06/12 | 1,226 | 1,266 | 1,226 | 1,234 | 6,200 |
| 2013/06/11 | 1,237 | 1,245 | 1,230 | 1,236 | 4,600 |
| 2013/06/10 | 1,265 | 1,270 | 1,225 | 1,250 | 56,400 |
| 2013/06/07 | 1,218 | 1,265 | 1,212 | 1,261 | 20,200 |
| 2013/06/06 | 1,221 | 1,246 | 1,215 | 1,240 | 9,600 |
| 2013/06/05 | 1,240 | 1,247 | 1,221 | 1,221 | 11,300 |
| 2013/06/04 | 1,226 | 1,245 | 1,222 | 1,236 | 8,900 |
| 2013/06/03 | 1,245 | 1,245 | 1,226 | 1,226 | 10,300 |
| 2013/05/31 | 1,240 | 1,273 | 1,240 | 1,273 | 4,600 |
| 2013/05/30 | 1,244 | 1,258 | 1,235 | 1,235 | 14,600 |
| 2013/05/29 | 1,257 | 1,268 | 1,244 | 1,244 | 13,100 |
| 2013/05/28 | 1,259 | 1,273 | 1,254 | 1,260 | 12,400 |
| 2013/05/27 | 1,250 | 1,277 | 1,246 | 1,260 | 7,800 |
| 2013/05/24 | 1,252 | 1,271 | 1,245 | 1,246 | 24,800 |
| 2013/05/23 | 1,310 | 1,321 | 1,251 | 1,251 | 12,400 |
| 2013/05/22 | 1,321 | 1,327 | 1,310 | 1,310 | 7,100 |
| 2013/05/21 | 1,350 | 1,350 | 1,320 | 1,320 | 13,600 |
| 2013/05/20 | 1,374 | 1,374 | 1,350 | 1,351 | 11,900 |
| 2013/05/17 | 1,375 | 1,385 | 1,356 | 1,372 | 7,600 |
| 2013/05/16 | 1,379 | 1,379 | 1,351 | 1,371 | 6,500 |
| 2013/05/15 | 1,350 | 1,385 | 1,350 | 1,378 | 8,200 |
| 2013/05/14 | 1,377 | 1,378 | 1,368 | 1,372 | 4,900 |
| 2013/05/13 | 1,390 | 1,390 | 1,370 | 1,374 | 6,800 |
| 2013/05/10 | 1,385 | 1,395 | 1,375 | 1,380 | 24,300 |
| 2013/05/09 | 1,390 | 1,390 | 1,379 | 1,386 | 8,600 |
| 2013/05/08 | 1,399 | 1,400 | 1,380 | 1,387 | 9,500 |
| 2013/05/07 | 1,372 | 1,380 | 1,367 | 1,379 | 13,700 |
| 2013/05/02 | 1,366 | 1,374 | 1,364 | 1,364 | 5,800 |
| 2013/05/01 | 1,362 | 1,362 | 1,356 | 1,361 | 3,900 |
| 2013/04/30 | 1,370 | 1,380 | 1,359 | 1,359 | 7,200 |
| 2013/04/26 | 1,389 | 1,390 | 1,370 | 1,370 | 7,900 |
| 2013/04/25 | 1,388 | 1,390 | 1,375 | 1,390 | 8,000 |
| 2013/04/24 | 1,363 | 1,389 | 1,360 | 1,389 | 10,900 |
| 2013/04/23 | 1,379 | 1,379 | 1,359 | 1,361 | 5,000 |
| 2013/04/22 | 1,380 | 1,394 | 1,361 | 1,364 | 4,700 |
| 2013/04/19 | 1,382 | 1,389 | 1,361 | 1,362 | 6,300 |
| 2013/04/18 | 1,397 | 1,401 | 1,381 | 1,381 | 6,100 |
| 2013/04/17 | 1,400 | 1,410 | 1,400 | 1,400 | 7,600 |
| 2013/04/16 | 1,407 | 1,410 | 1,379 | 1,395 | 12,800 |
| 2013/04/15 | 1,406 | 1,429 | 1,406 | 1,411 | 4,800 |
| 2013/04/12 | 1,482 | 1,482 | 1,400 | 1,400 | 13,800 |
| 2013/04/11 | 1,490 | 1,498 | 1,454 | 1,498 | 36,700 |
| 2013/04/10 | 1,442 | 1,498 | 1,440 | 1,498 | 20,800 |
| 2013/04/09 | 1,455 | 1,473 | 1,410 | 1,438 | 14,600 |
| 2013/04/08 | 1,428 | 1,490 | 1,403 | 1,465 | 24,300 |
| 2013/04/05 | 1,380 | 1,430 | 1,375 | 1,426 | 14,500 |
| 2013/04/04 | 1,348 | 1,368 | 1,318 | 1,368 | 6,900 |
| 2013/04/03 | 1,280 | 1,323 | 1,280 | 1,318 | 6,900 |
| 2013/04/02 | 1,311 | 1,314 | 1,280 | 1,280 | 14,200 |
| 2013/04/01 | 1,350 | 1,351 | 1,310 | 1,310 | 8,000 |
| 2013/03/29 | 1,370 | 1,370 | 1,341 | 1,344 | 11,000 |
| 2013/03/28 | 1,347 | 1,368 | 1,344 | 1,368 | 6,700 |
| 2013/03/27 | 1,357 | 1,366 | 1,338 | 1,347 | 7,600 |
| 2013/03/26 | 1,333 | 1,360 | 1,333 | 1,357 | 8,100 |
| 2013/03/25 | 1,350 | 1,350 | 1,333 | 1,333 | 13,000 |
| 2013/03/22 | 1,353 | 1,369 | 1,332 | 1,332 | 7,800 |
| 2013/03/21 | 1,326 | 1,370 | 1,326 | 1,366 | 5,800 |
| 2013/03/19 | 1,308 | 1,357 | 1,308 | 1,317 | 6,500 |
| 2013/03/18 | 1,343 | 1,343 | 1,305 | 1,308 | 9,200 |
| 2013/03/15 | 1,374 | 1,377 | 1,363 | 1,367 | 7,600 |
| 2013/03/14 | 1,374 | 1,384 | 1,350 | 1,362 | 7,500 |
| 2013/03/13 | 1,343 | 1,376 | 1,342 | 1,345 | 9,300 |
| 2013/03/12 | 1,350 | 1,353 | 1,335 | 1,339 | 13,000 |
| 2013/03/11 | 1,307 | 1,340 | 1,307 | 1,335 | 16,100 |
| 2013/03/08 | 1,277 | 1,339 | 1,277 | 1,305 | 37,000 |
| 2013/03/07 | 1,320 | 1,320 | 1,298 | 1,303 | 11,900 |
| 2013/03/06 | 1,278 | 1,299 | 1,273 | 1,298 | 8,400 |
| 2013/03/05 | 1,270 | 1,275 | 1,260 | 1,272 | 5,500 |
| 2013/03/04 | 1,277 | 1,277 | 1,258 | 1,266 | 3,900 |
| 2013/03/01 | 1,241 | 1,275 | 1,241 | 1,267 | 6,300 |
| 2013/02/28 | 1,237 | 1,271 | 1,237 | 1,271 | 5,300 |
| 2013/02/27 | 1,267 | 1,267 | 1,230 | 1,240 | 7,300 |
| 2013/02/26 | 1,265 | 1,271 | 1,250 | 1,267 | 8,300 |
| 2013/02/25 | 1,278 | 1,279 | 1,270 | 1,270 | 13,700 |
| 2013/02/22 | 1,266 | 1,279 | 1,229 | 1,242 | 15,000 |
| 2013/02/21 | 1,270 | 1,284 | 1,266 | 1,266 | 6,100 |
| 2013/02/20 | 1,269 | 1,279 | 1,252 | 1,271 | 9,400 |
| 2013/02/19 | 1,249 | 1,270 | 1,248 | 1,251 | 8,900 |
| 2013/02/18 | 1,250 | 1,250 | 1,200 | 1,247 | 5,600 |
| 2013/02/15 | 1,246 | 1,247 | 1,210 | 1,220 | 10,100 |
| 2013/02/14 | 1,252 | 1,259 | 1,243 | 1,247 | 6,100 |
| 2013/02/13 | 1,275 | 1,275 | 1,253 | 1,256 | 9,100 |
| 2013/02/12 | 1,290 | 1,315 | 1,280 | 1,283 | 27,300 |
| 2013/02/08 | 1,310 | 1,310 | 1,273 | 1,308 | 14,900 |
| 2013/02/07 | 1,290 | 1,294 | 1,277 | 1,285 | 13,000 |
| 2013/02/06 | 1,278 | 1,300 | 1,275 | 1,292 | 12,500 |
| 2013/02/05 | 1,283 | 1,289 | 1,272 | 1,273 | 7,400 |
| 2013/02/04 | 1,279 | 1,287 | 1,265 | 1,283 | 6,000 |
| 2013/02/01 | 1,270 | 1,272 | 1,263 | 1,265 | 3,300 |
| 2013/01/31 | 1,295 | 1,297 | 1,263 | 1,269 | 6,700 |
| 2013/01/30 | 1,294 | 1,313 | 1,255 | 1,295 | 15,200 |
| 2013/01/29 | 1,258 | 1,295 | 1,258 | 1,284 | 8,000 |
| 2013/01/28 | 1,270 | 1,274 | 1,258 | 1,258 | 6,500 |
| 2013/01/25 | 1,235 | 1,261 | 1,234 | 1,261 | 12,400 |
| 2013/01/24 | 1,240 | 1,240 | 1,227 | 1,239 | 13,500 |
| 2013/01/23 | 1,253 | 1,262 | 1,244 | 1,254 | 9,800 |
| 2013/01/22 | 1,278 | 1,278 | 1,252 | 1,256 | 7,700 |
| 2013/01/21 | 1,273 | 1,280 | 1,265 | 1,278 | 6,300 |
| 2013/01/18 | 1,270 | 1,280 | 1,252 | 1,268 | 8,700 |
| 2013/01/17 | 1,276 | 1,276 | 1,253 | 1,263 | 6,700 |
| 2013/01/16 | 1,278 | 1,278 | 1,265 | 1,265 | 7,500 |
| 2013/01/15 | 1,266 | 1,280 | 1,266 | 1,273 | 13,500 |
| 2013/01/11 | 1,270 | 1,275 | 1,266 | 1,272 | 10,000 |
| 2013/01/10 | 1,268 | 1,270 | 1,257 | 1,268 | 24,900 |
| 2013/01/09 | 1,270 | 1,274 | 1,267 | 1,268 | 9,500 |
| 2013/01/08 | 1,270 | 1,278 | 1,260 | 1,260 | 14,800 |
| 2013/01/07 | 1,268 | 1,269 | 1,260 | 1,266 | 8,800 |
| 2013/01/04 | 1,265 | 1,267 | 1,258 | 1,267 | 11,000 |