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 |
|---|---|---|---|---|---|
| 2015/12/30 | 2,998 | 3,025 | 2,977 | 3,000 | 24,800 |
| 2015/12/29 | 2,884 | 2,994 | 2,872 | 2,987 | 46,600 |
| 2015/12/28 | 2,912 | 2,927 | 2,829 | 2,884 | 51,600 |
| 2015/12/25 | 2,933 | 2,962 | 2,909 | 2,923 | 30,000 |
| 2015/12/24 | 3,035 | 3,035 | 2,925 | 2,933 | 18,500 |
| 2015/12/22 | 2,974 | 3,010 | 2,937 | 2,996 | 30,600 |
| 2015/12/21 | 3,075 | 3,075 | 2,960 | 2,985 | 44,300 |
| 2015/12/18 | 3,150 | 3,200 | 3,070 | 3,075 | 48,100 |
| 2015/12/17 | 3,090 | 3,195 | 3,090 | 3,160 | 53,400 |
| 2015/12/16 | 2,983 | 3,080 | 2,970 | 3,070 | 51,600 |
| 2015/12/15 | 2,941 | 3,030 | 2,929 | 2,968 | 54,200 |
| 2015/12/14 | 2,910 | 2,959 | 2,896 | 2,937 | 33,200 |
| 2015/12/11 | 2,971 | 3,015 | 2,943 | 2,950 | 37,300 |
| 2015/12/10 | 3,050 | 3,050 | 2,969 | 2,973 | 44,600 |
| 2015/12/09 | 3,090 | 3,120 | 3,010 | 3,050 | 52,100 |
| 2015/12/08 | 3,160 | 3,210 | 3,105 | 3,115 | 46,300 |
| 2015/12/07 | 3,185 | 3,250 | 3,165 | 3,165 | 37,800 |
| 2015/12/04 | 3,195 | 3,210 | 3,170 | 3,195 | 50,200 |
| 2015/12/03 | 3,230 | 3,250 | 3,160 | 3,195 | 47,700 |
| 2015/12/02 | 3,230 | 3,270 | 3,175 | 3,250 | 42,700 |
| 2015/12/01 | 3,145 | 3,240 | 3,140 | 3,230 | 51,600 |
| 2015/11/30 | 3,125 | 3,140 | 3,055 | 3,110 | 251,400 |
| 2015/11/27 | 3,195 | 3,235 | 3,085 | 3,130 | 65,700 |
| 2015/11/26 | 3,195 | 3,265 | 3,180 | 3,195 | 53,100 |
| 2015/11/25 | 3,250 | 3,250 | 3,175 | 3,200 | 44,400 |
| 2015/11/24 | 3,285 | 3,320 | 3,200 | 3,265 | 58,800 |
| 2015/11/20 | 3,235 | 3,285 | 3,230 | 3,265 | 31,700 |
| 2015/11/19 | 3,225 | 3,265 | 3,180 | 3,235 | 51,200 |
| 2015/11/18 | 3,225 | 3,250 | 3,170 | 3,190 | 33,000 |
| 2015/11/17 | 3,290 | 3,305 | 3,205 | 3,225 | 46,200 |
| 2015/11/16 | 3,285 | 3,285 | 3,190 | 3,240 | 36,100 |
| 2015/11/13 | 3,205 | 3,350 | 3,190 | 3,340 | 115,700 |
| 2015/11/12 | 3,160 | 3,200 | 3,155 | 3,175 | 36,500 |
| 2015/11/11 | 3,075 | 3,185 | 3,075 | 3,165 | 52,000 |
| 2015/11/10 | 3,090 | 3,105 | 3,035 | 3,080 | 59,200 |
| 2015/11/09 | 3,120 | 3,165 | 3,090 | 3,090 | 61,200 |
| 2015/11/06 | 2,959 | 3,100 | 2,959 | 3,095 | 80,000 |
| 2015/11/05 | 2,990 | 2,990 | 2,923 | 2,954 | 49,200 |
| 2015/11/04 | 2,971 | 3,020 | 2,940 | 2,976 | 42,000 |
| 2015/11/02 | 2,994 | 3,000 | 2,933 | 2,963 | 30,200 |
| 2015/10/30 | 2,998 | 3,075 | 2,998 | 3,045 | 38,800 |
| 2015/10/29 | 2,995 | 3,025 | 2,995 | 3,010 | 23,700 |
| 2015/10/28 | 3,020 | 3,065 | 2,991 | 3,010 | 32,200 |
| 2015/10/27 | 3,010 | 3,100 | 3,010 | 3,080 | 49,300 |
| 2015/10/26 | 3,110 | 3,110 | 3,030 | 3,080 | 30,300 |
| 2015/10/23 | 3,105 | 3,140 | 3,050 | 3,050 | 44,300 |
| 2015/10/22 | 3,100 | 3,110 | 3,035 | 3,050 | 41,500 |
| 2015/10/21 | 3,070 | 3,155 | 3,030 | 3,150 | 43,100 |
| 2015/10/20 | 3,185 | 3,195 | 3,065 | 3,075 | 59,700 |
| 2015/10/19 | 3,150 | 3,230 | 3,140 | 3,205 | 33,000 |
| 2015/10/16 | 3,315 | 3,325 | 3,155 | 3,160 | 71,800 |
| 2015/10/15 | 3,225 | 3,315 | 3,225 | 3,310 | 38,000 |
| 2015/10/14 | 3,285 | 3,305 | 3,230 | 3,270 | 30,500 |
| 2015/10/13 | 3,305 | 3,360 | 3,270 | 3,280 | 64,700 |
| 2015/10/09 | 3,360 | 3,375 | 3,220 | 3,305 | 73,100 |
| 2015/10/08 | 3,465 | 3,535 | 3,335 | 3,355 | 86,700 |
| 2015/10/07 | 3,690 | 3,690 | 3,510 | 3,535 | 98,300 |
| 2015/10/06 | 3,740 | 3,740 | 3,605 | 3,640 | 73,400 |
| 2015/10/05 | 3,605 | 3,690 | 3,590 | 3,670 | 63,200 |
| 2015/10/02 | 3,520 | 3,600 | 3,505 | 3,535 | 48,300 |
| 2015/10/01 | 3,455 | 3,545 | 3,420 | 3,515 | 49,500 |
| 2015/09/30 | 3,355 | 3,500 | 3,355 | 3,400 | 62,900 |
| 2015/09/29 | 3,320 | 3,340 | 3,235 | 3,310 | 45,300 |
| 2015/09/28 | 3,235 | 3,385 | 3,185 | 3,385 | 50,500 |
| 2015/09/25 | 3,240 | 3,315 | 3,205 | 3,305 | 47,900 |
| 2015/09/24 | 3,135 | 3,310 | 3,120 | 3,240 | 71,900 |
| 2015/09/18 | 3,290 | 3,310 | 3,175 | 3,205 | 249,900 |
| 2015/09/17 | 3,140 | 3,345 | 3,140 | 3,325 | 147,900 |
| 2015/09/16 | 3,385 | 3,420 | 3,110 | 3,130 | 231,300 |
| 2015/09/15 | 3,670 | 3,720 | 3,340 | 3,475 | 227,400 |
| 2015/09/14 | 3,900 | 3,970 | 3,795 | 3,810 | 48,000 |
| 2015/09/11 | 3,670 | 3,950 | 3,670 | 3,910 | 70,900 |
| 2015/09/10 | 3,715 | 3,730 | 3,585 | 3,710 | 54,600 |
| 2015/09/09 | 3,550 | 3,770 | 3,495 | 3,765 | 74,900 |
| 2015/09/08 | 3,600 | 3,680 | 3,410 | 3,430 | 61,700 |
| 2015/09/07 | 3,515 | 3,700 | 3,460 | 3,665 | 61,400 |
| 2015/09/04 | 3,560 | 3,695 | 3,430 | 3,615 | 80,400 |
| 2015/09/03 | 3,460 | 3,615 | 3,460 | 3,545 | 64,700 |
| 2015/09/02 | 3,285 | 3,570 | 3,190 | 3,395 | 66,100 |
| 2015/09/01 | 3,525 | 3,525 | 3,375 | 3,385 | 52,600 |
| 2015/08/31 | 3,585 | 3,710 | 3,530 | 3,565 | 64,400 |
| 2015/08/28 | 3,560 | 3,565 | 3,440 | 3,515 | 72,200 |
| 2015/08/27 | 3,240 | 3,480 | 3,240 | 3,300 | 66,800 |
| 2015/08/26 | 3,035 | 3,195 | 3,035 | 3,110 | 61,700 |
| 2015/08/25 | 2,935 | 3,290 | 2,854 | 3,035 | 89,500 |
| 2015/08/24 | 3,235 | 3,335 | 3,125 | 3,125 | 51,900 |
| 2015/08/21 | 3,460 | 3,485 | 3,295 | 3,305 | 67,300 |
| 2015/08/20 | 3,565 | 3,710 | 3,515 | 3,565 | 40,100 |
| 2015/08/19 | 3,800 | 3,825 | 3,565 | 3,625 | 41,700 |
| 2015/08/18 | 3,820 | 3,875 | 3,750 | 3,830 | 13,700 |
| 2015/08/17 | 3,810 | 3,885 | 3,800 | 3,875 | 16,100 |
| 2015/08/14 | 3,785 | 3,905 | 3,760 | 3,850 | 22,000 |
| 2015/08/13 | 3,720 | 3,825 | 3,680 | 3,800 | 25,600 |
| 2015/08/12 | 3,780 | 3,820 | 3,690 | 3,720 | 20,000 |
| 2015/08/11 | 3,860 | 3,865 | 3,740 | 3,850 | 32,800 |
| 2015/08/10 | 3,855 | 3,880 | 3,800 | 3,860 | 43,500 |
| 2015/08/07 | 3,995 | 4,015 | 3,835 | 3,855 | 52,800 |
| 2015/08/06 | 3,995 | 4,050 | 3,925 | 4,015 | 46,200 |
| 2015/08/05 | 3,930 | 4,000 | 3,865 | 3,935 | 40,200 |
| 2015/08/04 | 3,865 | 4,000 | 3,805 | 4,000 | 48,600 |
| 2015/08/03 | 3,785 | 3,840 | 3,670 | 3,795 | 42,500 |
| 2015/07/31 | 3,835 | 3,835 | 3,715 | 3,785 | 19,800 |
| 2015/07/30 | 3,900 | 3,935 | 3,730 | 3,760 | 38,000 |
| 2015/07/29 | 3,885 | 3,885 | 3,775 | 3,850 | 28,900 |
| 2015/07/28 | 3,580 | 3,820 | 3,530 | 3,795 | 61,100 |
| 2015/07/27 | 3,885 | 3,890 | 3,720 | 3,745 | 36,000 |
| 2015/07/24 | 3,840 | 3,910 | 3,765 | 3,885 | 36,000 |
| 2015/07/23 | 3,575 | 3,880 | 3,550 | 3,870 | 60,300 |
| 2015/07/22 | 3,530 | 3,565 | 3,500 | 3,550 | 28,100 |
| 2015/07/21 | 3,450 | 3,630 | 3,435 | 3,615 | 57,800 |
| 2015/07/17 | 3,495 | 3,495 | 3,330 | 3,450 | 50,700 |
| 2015/07/16 | 3,570 | 3,620 | 3,475 | 3,495 | 54,000 |
| 2015/07/15 | 3,670 | 3,720 | 3,540 | 3,600 | 84,300 |
| 2015/07/14 | 3,540 | 3,670 | 3,500 | 3,595 | 94,500 |
| 2015/07/13 | 3,080 | 3,540 | 3,075 | 3,410 | 173,200 |
| 2015/07/10 | 2,951 | 3,040 | 2,936 | 3,030 | 67,900 |
| 2015/07/09 | 2,870 | 2,950 | 2,730 | 2,950 | 42,300 |
| 2015/07/08 | 2,896 | 2,938 | 2,860 | 2,860 | 32,100 |
| 2015/07/07 | 2,816 | 2,937 | 2,816 | 2,896 | 40,500 |
| 2015/07/06 | 2,755 | 2,808 | 2,730 | 2,786 | 13,900 |
| 2015/07/03 | 2,793 | 2,826 | 2,731 | 2,782 | 26,300 |
| 2015/07/02 | 2,880 | 2,902 | 2,780 | 2,793 | 21,000 |
| 2015/07/01 | 2,865 | 2,870 | 2,771 | 2,862 | 30,100 |
| 2015/06/30 | 2,720 | 2,809 | 2,720 | 2,809 | 26,300 |
| 2015/06/29 | 2,786 | 2,798 | 2,700 | 2,742 | 37,600 |
| 2015/06/26 | 2,836 | 2,836 | 2,734 | 2,783 | 40,600 |
| 2015/06/25 | 2,945 | 3,000 | 2,836 | 2,846 | 46,300 |
| 2015/06/24 | 2,853 | 2,945 | 2,850 | 2,945 | 35,500 |
| 2015/06/23 | 2,810 | 2,889 | 2,762 | 2,839 | 42,500 |
| 2015/06/22 | 2,792 | 2,792 | 2,718 | 2,753 | 13,300 |
| 2015/06/19 | 2,855 | 2,855 | 2,710 | 2,793 | 57,900 |
| 2015/06/18 | 2,700 | 2,815 | 2,700 | 2,805 | 45,900 |
| 2015/06/17 | 2,660 | 2,700 | 2,613 | 2,681 | 31,600 |
| 2015/06/16 | 2,599 | 2,664 | 2,586 | 2,603 | 24,800 |
| 2015/06/15 | 2,720 | 2,730 | 2,592 | 2,599 | 37,500 |
| 2015/06/12 | 2,740 | 2,789 | 2,695 | 2,713 | 63,400 |
| 2015/06/11 | 2,625 | 2,697 | 2,605 | 2,690 | 31,500 |
| 2015/06/10 | 2,541 | 2,616 | 2,541 | 2,598 | 54,700 |
| 2015/06/09 | 2,539 | 2,563 | 2,526 | 2,541 | 25,000 |
| 2015/06/08 | 2,499 | 2,567 | 2,499 | 2,539 | 20,000 |
| 2015/06/05 | 2,476 | 2,499 | 2,462 | 2,482 | 16,600 |
| 2015/06/04 | 2,490 | 2,502 | 2,450 | 2,492 | 33,500 |
| 2015/06/03 | 2,364 | 2,483 | 2,334 | 2,423 | 31,900 |
| 2015/06/02 | 2,265 | 2,345 | 2,265 | 2,314 | 22,200 |
| 2015/06/01 | 2,261 | 2,303 | 2,261 | 2,288 | 12,200 |
| 2015/05/29 | 2,322 | 2,341 | 2,289 | 2,302 | 22,000 |
| 2015/05/28 | 2,274 | 2,330 | 2,251 | 2,323 | 51,100 |
| 2015/05/27 | 2,270 | 2,274 | 2,256 | 2,269 | 17,400 |
| 2015/05/26 | 2,260 | 2,269 | 2,252 | 2,263 | 23,000 |
| 2015/05/25 | 2,249 | 2,268 | 2,247 | 2,259 | 16,200 |
| 2015/05/22 | 2,201 | 2,250 | 2,199 | 2,231 | 11,200 |
| 2015/05/21 | 2,220 | 2,250 | 2,201 | 2,224 | 11,800 |
| 2015/05/20 | 2,207 | 2,246 | 2,150 | 2,232 | 23,500 |
| 2015/05/19 | 2,216 | 2,239 | 2,190 | 2,214 | 15,900 |
| 2015/05/18 | 2,198 | 2,216 | 2,116 | 2,208 | 15,000 |
| 2015/05/15 | 2,150 | 2,190 | 2,140 | 2,166 | 22,800 |
| 2015/05/14 | 2,189 | 2,200 | 2,120 | 2,136 | 27,800 |
| 2015/05/13 | 2,178 | 2,212 | 2,175 | 2,184 | 19,200 |
| 2015/05/12 | 2,150 | 2,178 | 2,149 | 2,174 | 16,000 |
| 2015/05/11 | 2,130 | 2,190 | 2,103 | 2,149 | 25,100 |
| 2015/05/08 | 2,111 | 2,116 | 2,070 | 2,093 | 23,400 |
| 2015/05/07 | 2,089 | 2,110 | 2,067 | 2,078 | 12,700 |
| 2015/05/01 | 2,103 | 2,111 | 2,076 | 2,089 | 16,500 |
| 2015/04/30 | 2,080 | 2,120 | 2,062 | 2,103 | 23,000 |
| 2015/04/28 | 2,113 | 2,142 | 2,074 | 2,088 | 21,800 |
| 2015/04/27 | 2,120 | 2,120 | 2,066 | 2,074 | 15,000 |
| 2015/04/24 | 2,072 | 2,110 | 2,059 | 2,087 | 17,100 |
| 2015/04/23 | 2,103 | 2,110 | 2,020 | 2,059 | 10,700 |
| 2015/04/22 | 2,100 | 2,115 | 2,086 | 2,100 | 14,600 |
| 2015/04/21 | 2,077 | 2,113 | 2,057 | 2,086 | 11,800 |
| 2015/04/20 | 2,083 | 2,117 | 2,060 | 2,077 | 16,500 |
| 2015/04/17 | 2,158 | 2,164 | 2,106 | 2,114 | 16,700 |
| 2015/04/16 | 2,190 | 2,193 | 2,120 | 2,158 | 12,300 |
| 2015/04/15 | 2,200 | 2,200 | 2,167 | 2,178 | 23,100 |
| 2015/04/14 | 2,074 | 2,148 | 2,053 | 2,132 | 26,700 |
| 2015/04/13 | 2,130 | 2,161 | 2,060 | 2,095 | 79,000 |
| 2015/04/10 | 2,190 | 2,230 | 2,050 | 2,120 | 58,700 |
| 2015/04/09 | 2,200 | 2,200 | 2,159 | 2,190 | 15,500 |
| 2015/04/08 | 2,135 | 2,200 | 2,122 | 2,199 | 34,800 |
| 2015/04/07 | 2,116 | 2,128 | 2,100 | 2,122 | 18,700 |
| 2015/04/06 | 2,100 | 2,139 | 2,100 | 2,116 | 12,100 |
| 2015/04/03 | 2,149 | 2,149 | 2,110 | 2,129 | 9,000 |
| 2015/04/02 | 2,097 | 2,140 | 2,088 | 2,107 | 23,200 |
| 2015/04/01 | 2,067 | 2,097 | 2,031 | 2,076 | 23,800 |
| 2015/03/31 | 2,111 | 2,111 | 2,061 | 2,099 | 21,000 |
| 2015/03/30 | 2,057 | 2,132 | 2,052 | 2,112 | 22,400 |
| 2015/03/27 | 2,041 | 2,118 | 2,041 | 2,077 | 18,800 |
| 2015/03/26 | 2,083 | 2,096 | 2,000 | 2,041 | 29,500 |
| 2015/03/25 | 2,157 | 2,166 | 2,004 | 2,112 | 32,400 |
| 2015/03/24 | 2,170 | 2,197 | 2,140 | 2,157 | 40,000 |
| 2015/03/23 | 2,228 | 2,269 | 2,107 | 2,158 | 86,000 |
| 2015/03/20 | 1,945 | 1,976 | 1,901 | 1,948 | 20,500 |
| 2015/03/19 | 1,964 | 1,966 | 1,900 | 1,919 | 11,000 |
| 2015/03/18 | 1,980 | 1,980 | 1,950 | 1,964 | 13,000 |
| 2015/03/17 | 2,000 | 2,009 | 1,953 | 1,982 | 17,300 |
| 2015/03/16 | 1,997 | 2,000 | 1,980 | 1,995 | 10,800 |
| 2015/03/13 | 1,995 | 2,000 | 1,953 | 1,983 | 53,000 |
| 2015/03/12 | 1,935 | 1,974 | 1,935 | 1,969 | 26,200 |
| 2015/03/11 | 1,929 | 1,947 | 1,912 | 1,927 | 26,500 |
| 2015/03/10 | 1,896 | 1,915 | 1,896 | 1,910 | 34,700 |
| 2015/03/09 | 1,880 | 1,900 | 1,874 | 1,896 | 23,300 |
| 2015/03/06 | 1,885 | 1,885 | 1,858 | 1,880 | 21,500 |
| 2015/03/05 | 1,885 | 1,900 | 1,850 | 1,868 | 18,200 |
| 2015/03/04 | 1,848 | 1,870 | 1,805 | 1,866 | 24,400 |
| 2015/03/03 | 1,800 | 1,830 | 1,800 | 1,813 | 7,400 |
| 2015/03/02 | 1,850 | 1,850 | 1,783 | 1,801 | 32,000 |
| 2015/02/27 | 1,776 | 1,788 | 1,769 | 1,771 | 17,000 |
| 2015/02/26 | 1,754 | 1,780 | 1,754 | 1,775 | 25,300 |
| 2015/02/25 | 1,750 | 1,774 | 1,744 | 1,770 | 11,100 |
| 2015/02/24 | 1,780 | 1,780 | 1,755 | 1,776 | 22,600 |
| 2015/02/23 | 1,760 | 1,775 | 1,751 | 1,755 | 22,500 |
| 2015/02/20 | 1,759 | 1,761 | 1,743 | 1,748 | 14,900 |
| 2015/02/19 | 1,729 | 1,764 | 1,720 | 1,751 | 30,500 |
| 2015/02/18 | 1,730 | 1,730 | 1,719 | 1,725 | 28,200 |
| 2015/02/17 | 1,750 | 1,750 | 1,713 | 1,729 | 26,400 |
| 2015/02/16 | 1,708 | 1,739 | 1,708 | 1,721 | 11,400 |
| 2015/02/13 | 1,728 | 1,738 | 1,704 | 1,709 | 20,600 |
| 2015/02/12 | 1,708 | 1,746 | 1,708 | 1,727 | 20,200 |
| 2015/02/10 | 1,696 | 1,714 | 1,696 | 1,703 | 18,800 |
| 2015/02/09 | 1,691 | 1,707 | 1,688 | 1,696 | 12,300 |
| 2015/02/06 | 1,715 | 1,727 | 1,700 | 1,702 | 20,500 |
| 2015/02/05 | 1,718 | 1,733 | 1,713 | 1,715 | 7,800 |
| 2015/02/04 | 1,710 | 1,719 | 1,701 | 1,717 | 10,700 |
| 2015/02/03 | 1,690 | 1,715 | 1,686 | 1,690 | 13,100 |
| 2015/02/02 | 1,686 | 1,700 | 1,681 | 1,690 | 8,700 |
| 2015/01/30 | 1,676 | 1,694 | 1,676 | 1,686 | 6,800 |
| 2015/01/29 | 1,689 | 1,713 | 1,676 | 1,676 | 10,400 |
| 2015/01/28 | 1,694 | 1,698 | 1,679 | 1,688 | 9,900 |
| 2015/01/27 | 1,690 | 1,693 | 1,681 | 1,689 | 9,300 |
| 2015/01/26 | 1,681 | 1,682 | 1,665 | 1,674 | 3,300 |
| 2015/01/23 | 1,671 | 1,684 | 1,660 | 1,681 | 11,400 |
| 2015/01/22 | 1,675 | 1,675 | 1,650 | 1,660 | 12,200 |
| 2015/01/21 | 1,666 | 1,674 | 1,643 | 1,651 | 17,600 |
| 2015/01/20 | 1,650 | 1,673 | 1,644 | 1,672 | 14,600 |
| 2015/01/19 | 1,666 | 1,677 | 1,655 | 1,667 | 10,200 |
| 2015/01/16 | 1,667 | 1,669 | 1,592 | 1,666 | 31,900 |
| 2015/01/15 | 1,672 | 1,688 | 1,670 | 1,686 | 7,300 |
| 2015/01/14 | 1,716 | 1,716 | 1,672 | 1,672 | 11,100 |
| 2015/01/13 | 1,768 | 1,775 | 1,671 | 1,700 | 41,400 |
| 2015/01/09 | 1,715 | 1,770 | 1,709 | 1,768 | 28,100 |
| 2015/01/08 | 1,688 | 1,715 | 1,688 | 1,711 | 10,000 |
| 2015/01/07 | 1,680 | 1,696 | 1,670 | 1,687 | 12,500 |
| 2015/01/06 | 1,690 | 1,716 | 1,680 | 1,680 | 19,700 |
| 2015/01/05 | 1,735 | 1,735 | 1,686 | 1,699 | 12,700 |