ライフドリンクカンパニー(2585)の株価時系列情報
ライフドリンクカンパニー(2585)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,605 | 2,655 | 2,518 | 2,623 | 44,700 |
| 2022/12/29 | 2,579 | 2,632 | 2,547 | 2,610 | 61,900 |
| 2022/12/28 | 2,610 | 2,641 | 2,547 | 2,586 | 45,600 |
| 2022/12/27 | 2,502 | 2,631 | 2,502 | 2,610 | 49,800 |
| 2022/12/26 | 2,472 | 2,526 | 2,448 | 2,500 | 43,100 |
| 2022/12/23 | 2,490 | 2,555 | 2,470 | 2,494 | 130,700 |
| 2022/12/22 | 2,474 | 2,491 | 2,402 | 2,421 | 47,000 |
| 2022/12/21 | 2,420 | 2,488 | 2,400 | 2,448 | 114,100 |
| 2022/12/20 | 2,417 | 2,530 | 2,329 | 2,420 | 133,400 |
| 2022/12/19 | 2,350 | 2,418 | 2,282 | 2,385 | 83,700 |
| 2022/12/16 | 2,294 | 2,410 | 2,294 | 2,365 | 113,200 |
| 2022/12/15 | 2,257 | 2,322 | 2,237 | 2,307 | 67,900 |
| 2022/12/14 | 2,198 | 2,375 | 2,195 | 2,283 | 153,300 |
| 2022/12/13 | 2,075 | 2,170 | 2,062 | 2,135 | 102,000 |
| 2022/12/12 | 2,048 | 2,210 | 2,014 | 2,025 | 159,900 |
| 2022/12/09 | 2,042 | 2,079 | 2,013 | 2,022 | 52,700 |
| 2022/12/08 | 2,110 | 2,149 | 2,041 | 2,050 | 131,900 |
| 2022/12/07 | 2,011 | 2,086 | 1,988 | 2,070 | 53,300 |
| 2022/12/06 | 2,024 | 2,058 | 2,001 | 2,056 | 45,400 |
| 2022/12/05 | 2,094 | 2,095 | 1,997 | 2,024 | 50,000 |
| 2022/12/02 | 1,970 | 2,020 | 1,964 | 2,002 | 54,700 |
| 2022/12/01 | 1,982 | 2,018 | 1,969 | 1,983 | 61,800 |
| 2022/11/30 | 1,970 | 2,009 | 1,891 | 1,982 | 104,400 |
| 2022/11/29 | 2,041 | 2,062 | 1,995 | 1,996 | 53,000 |
| 2022/11/28 | 2,025 | 2,090 | 1,996 | 2,051 | 73,600 |
| 2022/11/25 | 2,085 | 2,100 | 2,020 | 2,030 | 49,600 |
| 2022/11/24 | 2,065 | 2,094 | 2,054 | 2,086 | 34,000 |
| 2022/11/22 | 2,042 | 2,101 | 2,042 | 2,065 | 43,500 |
| 2022/11/21 | 2,090 | 2,122 | 2,015 | 2,040 | 43,900 |
| 2022/11/18 | 2,090 | 2,130 | 2,081 | 2,090 | 31,300 |
| 2022/11/17 | 2,080 | 2,134 | 2,070 | 2,118 | 77,300 |
| 2022/11/16 | 1,991 | 2,083 | 1,980 | 2,038 | 65,800 |
| 2022/11/15 | 1,926 | 2,015 | 1,908 | 1,983 | 70,500 |
| 2022/11/14 | 1,955 | 1,980 | 1,923 | 1,926 | 61,100 |
| 2022/11/11 | 2,070 | 2,081 | 1,937 | 1,967 | 104,600 |
| 2022/11/10 | 2,135 | 2,157 | 2,018 | 2,080 | 223,000 |
| 2022/11/09 | 1,970 | 2,126 | 1,950 | 2,085 | 381,200 |
| 2022/11/08 | 1,845 | 1,845 | 1,791 | 1,810 | 83,600 |
| 2022/11/07 | 1,951 | 1,951 | 1,833 | 1,845 | 39,500 |
| 2022/11/04 | 1,910 | 1,967 | 1,908 | 1,942 | 48,100 |
| 2022/11/02 | 1,923 | 1,952 | 1,916 | 1,927 | 42,600 |
| 2022/11/01 | 1,888 | 1,942 | 1,888 | 1,926 | 35,200 |
| 2022/10/31 | 1,897 | 1,910 | 1,871 | 1,900 | 43,700 |
| 2022/10/28 | 1,869 | 1,895 | 1,848 | 1,876 | 42,600 |
| 2022/10/27 | 1,832 | 1,885 | 1,805 | 1,851 | 61,900 |
| 2022/10/26 | 1,788 | 1,849 | 1,783 | 1,849 | 34,900 |
| 2022/10/25 | 1,799 | 1,815 | 1,769 | 1,800 | 20,000 |
| 2022/10/24 | 1,787 | 1,804 | 1,738 | 1,800 | 70,300 |
| 2022/10/21 | 1,800 | 1,800 | 1,753 | 1,765 | 36,000 |
| 2022/10/20 | 1,813 | 1,813 | 1,771 | 1,803 | 29,300 |
| 2022/10/19 | 1,756 | 1,795 | 1,736 | 1,777 | 39,400 |
| 2022/10/18 | 1,840 | 1,850 | 1,758 | 1,776 | 97,100 |
| 2022/10/17 | 1,835 | 1,860 | 1,827 | 1,850 | 35,800 |
| 2022/10/14 | 1,846 | 1,861 | 1,820 | 1,836 | 45,000 |
| 2022/10/13 | 1,837 | 1,837 | 1,791 | 1,833 | 49,500 |
| 2022/10/12 | 1,800 | 1,828 | 1,775 | 1,823 | 27,900 |
| 2022/10/11 | 1,787 | 1,810 | 1,705 | 1,800 | 66,300 |
| 2022/10/07 | 1,744 | 1,787 | 1,741 | 1,787 | 40,600 |
| 2022/10/06 | 1,761 | 1,805 | 1,730 | 1,747 | 56,700 |
| 2022/10/05 | 1,800 | 1,830 | 1,744 | 1,747 | 76,000 |
| 2022/10/04 | 1,726 | 1,800 | 1,702 | 1,751 | 92,900 |
| 2022/10/03 | 1,700 | 1,728 | 1,669 | 1,700 | 69,200 |
| 2022/09/30 | 1,659 | 1,710 | 1,642 | 1,691 | 149,800 |
| 2022/09/29 | 1,577 | 1,653 | 1,552 | 1,631 | 127,800 |
| 2022/09/28 | 1,630 | 1,672 | 1,563 | 1,586 | 292,000 |
| 2022/09/27 | 1,487 | 1,525 | 1,463 | 1,500 | 48,300 |
| 2022/09/26 | 1,451 | 1,477 | 1,426 | 1,469 | 53,800 |
| 2022/09/22 | 1,432 | 1,474 | 1,431 | 1,469 | 59,300 |
| 2022/09/21 | 1,532 | 1,532 | 1,478 | 1,502 | 77,700 |
| 2022/09/20 | 1,500 | 1,527 | 1,460 | 1,515 | 67,800 |
| 2022/09/16 | 1,471 | 1,490 | 1,429 | 1,474 | 106,200 |
| 2022/09/15 | 1,533 | 1,544 | 1,486 | 1,492 | 93,700 |
| 2022/09/14 | 1,548 | 1,550 | 1,500 | 1,525 | 90,400 |
| 2022/09/13 | 1,600 | 1,617 | 1,565 | 1,582 | 63,500 |
| 2022/09/12 | 1,606 | 1,617 | 1,557 | 1,600 | 95,900 |
| 2022/09/09 | 1,630 | 1,633 | 1,594 | 1,614 | 69,000 |
| 2022/09/08 | 1,625 | 1,639 | 1,602 | 1,616 | 62,600 |
| 2022/09/07 | 1,671 | 1,671 | 1,610 | 1,625 | 89,500 |
| 2022/09/06 | 1,713 | 1,713 | 1,655 | 1,688 | 37,700 |
| 2022/09/05 | 1,740 | 1,750 | 1,689 | 1,696 | 43,600 |
| 2022/09/02 | 1,775 | 1,775 | 1,725 | 1,740 | 54,200 |
| 2022/09/01 | 1,762 | 1,795 | 1,745 | 1,779 | 38,400 |
| 2022/08/31 | 1,774 | 1,780 | 1,745 | 1,756 | 22,300 |
| 2022/08/30 | 1,745 | 1,789 | 1,736 | 1,774 | 35,800 |
| 2022/08/29 | 1,751 | 1,775 | 1,734 | 1,738 | 35,400 |
| 2022/08/26 | 1,790 | 1,809 | 1,767 | 1,791 | 45,500 |
| 2022/08/25 | 1,834 | 1,834 | 1,739 | 1,775 | 119,200 |
| 2022/08/24 | 1,856 | 1,856 | 1,802 | 1,834 | 24,500 |
| 2022/08/23 | 1,848 | 1,875 | 1,815 | 1,843 | 28,500 |
| 2022/08/22 | 1,850 | 1,885 | 1,819 | 1,838 | 32,500 |
| 2022/08/19 | 1,830 | 1,899 | 1,795 | 1,885 | 132,500 |
| 2022/08/18 | 1,835 | 1,835 | 1,780 | 1,792 | 142,800 |
| 2022/08/17 | 2,008 | 2,037 | 1,862 | 1,875 | 147,000 |
| 2022/08/16 | 2,005 | 2,115 | 1,952 | 1,968 | 225,000 |
| 2022/08/15 | 1,842 | 2,079 | 1,813 | 2,001 | 302,400 |
| 2022/08/12 | 1,700 | 1,894 | 1,700 | 1,842 | 296,100 |
| 2022/08/10 | 1,739 | 1,739 | 1,650 | 1,674 | 105,200 |
| 2022/08/09 | 1,734 | 1,735 | 1,690 | 1,706 | 46,800 |
| 2022/08/08 | 1,633 | 1,740 | 1,632 | 1,739 | 74,400 |
| 2022/08/05 | 1,673 | 1,673 | 1,625 | 1,656 | 54,000 |
| 2022/08/04 | 1,729 | 1,729 | 1,660 | 1,673 | 34,600 |
| 2022/08/03 | 1,730 | 1,734 | 1,680 | 1,708 | 57,400 |
| 2022/08/02 | 1,750 | 1,778 | 1,730 | 1,732 | 48,100 |
| 2022/08/01 | 1,800 | 1,827 | 1,742 | 1,749 | 65,400 |
| 2022/07/29 | 1,769 | 1,826 | 1,753 | 1,814 | 87,000 |
| 2022/07/28 | 1,720 | 1,750 | 1,673 | 1,748 | 57,300 |
| 2022/07/27 | 1,748 | 1,751 | 1,700 | 1,731 | 53,100 |
| 2022/07/26 | 1,840 | 1,840 | 1,723 | 1,735 | 109,600 |
| 2022/07/25 | 1,798 | 1,849 | 1,787 | 1,843 | 66,600 |
| 2022/07/22 | 1,800 | 1,813 | 1,775 | 1,782 | 36,200 |
| 2022/07/21 | 1,798 | 1,820 | 1,784 | 1,785 | 27,400 |
| 2022/07/20 | 1,850 | 1,850 | 1,795 | 1,822 | 51,400 |
| 2022/07/19 | 1,915 | 1,915 | 1,821 | 1,850 | 66,000 |
| 2022/07/15 | 1,869 | 1,938 | 1,840 | 1,925 | 108,100 |
| 2022/07/14 | 1,838 | 1,875 | 1,838 | 1,860 | 50,800 |
| 2022/07/13 | 1,851 | 1,861 | 1,793 | 1,830 | 42,300 |
| 2022/07/12 | 1,800 | 1,878 | 1,798 | 1,853 | 78,600 |
| 2022/07/11 | 1,765 | 1,807 | 1,762 | 1,800 | 71,900 |
| 2022/07/08 | 1,710 | 1,769 | 1,680 | 1,738 | 72,100 |
| 2022/07/07 | 1,700 | 1,702 | 1,641 | 1,681 | 81,800 |
| 2022/07/06 | 1,770 | 1,770 | 1,685 | 1,707 | 76,500 |
| 2022/07/05 | 1,818 | 1,848 | 1,771 | 1,774 | 52,300 |
| 2022/07/04 | 1,838 | 1,838 | 1,755 | 1,819 | 84,800 |
| 2022/07/01 | 1,872 | 1,950 | 1,792 | 1,821 | 119,500 |
| 2022/06/30 | 1,798 | 1,858 | 1,789 | 1,837 | 145,000 |
| 2022/06/29 | 1,785 | 1,823 | 1,755 | 1,771 | 110,100 |
| 2022/06/28 | 1,777 | 1,801 | 1,731 | 1,784 | 71,100 |
| 2022/06/27 | 1,750 | 1,845 | 1,740 | 1,750 | 142,700 |
| 2022/06/24 | 1,696 | 1,746 | 1,696 | 1,722 | 49,000 |
| 2022/06/23 | 1,701 | 1,757 | 1,669 | 1,715 | 74,300 |
| 2022/06/22 | 1,657 | 1,703 | 1,604 | 1,700 | 46,300 |
| 2022/06/21 | 1,612 | 1,679 | 1,607 | 1,657 | 35,500 |
| 2022/06/20 | 1,676 | 1,676 | 1,575 | 1,642 | 79,900 |
| 2022/06/17 | 1,688 | 1,720 | 1,650 | 1,682 | 66,700 |
| 2022/06/16 | 1,740 | 1,752 | 1,660 | 1,693 | 118,600 |
| 2022/06/15 | 1,690 | 1,768 | 1,690 | 1,740 | 128,800 |
| 2022/06/14 | 1,685 | 1,685 | 1,621 | 1,662 | 73,900 |
| 2022/06/13 | 1,640 | 1,780 | 1,640 | 1,691 | 265,300 |
| 2022/06/10 | 1,629 | 1,649 | 1,605 | 1,621 | 68,400 |
| 2022/06/09 | 1,600 | 1,634 | 1,580 | 1,624 | 52,800 |
| 2022/06/08 | 1,600 | 1,629 | 1,571 | 1,592 | 63,700 |
| 2022/06/07 | 1,587 | 1,607 | 1,542 | 1,582 | 51,000 |
| 2022/06/06 | 1,540 | 1,642 | 1,540 | 1,613 | 144,800 |
| 2022/06/03 | 1,533 | 1,535 | 1,491 | 1,500 | 12,500 |
| 2022/06/02 | 1,550 | 1,566 | 1,492 | 1,526 | 89,200 |
| 2022/06/01 | 1,544 | 1,612 | 1,520 | 1,595 | 113,100 |
| 2022/05/31 | 1,525 | 1,562 | 1,464 | 1,519 | 57,100 |
| 2022/05/30 | 1,560 | 1,569 | 1,475 | 1,500 | 91,500 |
| 2022/05/27 | 1,570 | 1,615 | 1,531 | 1,570 | 165,200 |
| 2022/05/26 | 1,456 | 1,565 | 1,456 | 1,494 | 84,300 |
| 2022/05/25 | 1,540 | 1,540 | 1,446 | 1,467 | 85,000 |
| 2022/05/24 | 1,437 | 1,547 | 1,405 | 1,547 | 96,300 |
| 2022/05/23 | 1,413 | 1,498 | 1,390 | 1,450 | 59,900 |
| 2022/05/20 | 1,366 | 1,463 | 1,360 | 1,413 | 72,200 |
| 2022/05/19 | 1,351 | 1,399 | 1,341 | 1,373 | 40,800 |
| 2022/05/18 | 1,380 | 1,422 | 1,368 | 1,389 | 44,900 |
| 2022/05/17 | 1,365 | 1,499 | 1,365 | 1,400 | 134,900 |
| 2022/05/16 | 1,211 | 1,320 | 1,160 | 1,270 | 85,700 |
| 2022/05/13 | 1,164 | 1,325 | 1,129 | 1,259 | 172,900 |
| 2022/05/12 | 1,131 | 1,180 | 1,116 | 1,147 | 81,000 |
| 2022/05/11 | 1,192 | 1,192 | 1,134 | 1,152 | 46,000 |
| 2022/05/10 | 1,186 | 1,187 | 1,145 | 1,162 | 38,500 |
| 2022/05/09 | 1,284 | 1,284 | 1,183 | 1,210 | 61,400 |
| 2022/05/06 | 1,300 | 1,304 | 1,265 | 1,284 | 22,500 |
| 2022/05/02 | 1,288 | 1,312 | 1,270 | 1,275 | 25,500 |
| 2022/04/28 | 1,290 | 1,335 | 1,248 | 1,307 | 55,000 |
| 2022/04/27 | 1,298 | 1,362 | 1,272 | 1,297 | 46,800 |
| 2022/04/26 | 1,250 | 1,310 | 1,250 | 1,282 | 20,500 |
| 2022/04/25 | 1,208 | 1,255 | 1,195 | 1,251 | 17,900 |
| 2022/04/22 | 1,284 | 1,284 | 1,194 | 1,238 | 22,000 |
| 2022/04/21 | 1,255 | 1,283 | 1,251 | 1,263 | 17,800 |
| 2022/04/20 | 1,314 | 1,350 | 1,272 | 1,283 | 22,300 |
| 2022/04/19 | 1,370 | 1,384 | 1,298 | 1,312 | 50,600 |
| 2022/04/18 | 1,282 | 1,378 | 1,279 | 1,365 | 61,600 |
| 2022/04/15 | 1,300 | 1,300 | 1,250 | 1,271 | 58,300 |
| 2022/04/14 | 1,299 | 1,336 | 1,273 | 1,326 | 38,400 |
| 2022/04/13 | 1,343 | 1,350 | 1,268 | 1,329 | 62,500 |
| 2022/04/12 | 1,248 | 1,320 | 1,248 | 1,315 | 67,200 |
| 2022/04/11 | 1,180 | 1,257 | 1,173 | 1,248 | 45,400 |
| 2022/04/08 | 1,140 | 1,217 | 1,121 | 1,180 | 37,800 |
| 2022/04/07 | 1,107 | 1,144 | 1,107 | 1,136 | 23,800 |
| 2022/04/06 | 1,124 | 1,136 | 1,109 | 1,124 | 30,700 |
| 2022/04/05 | 1,130 | 1,157 | 1,122 | 1,128 | 53,800 |
| 2022/04/04 | 1,132 | 1,141 | 1,102 | 1,116 | 42,200 |
| 2022/04/01 | 1,101 | 1,149 | 1,090 | 1,149 | 13,000 |
| 2022/03/31 | 1,130 | 1,138 | 1,097 | 1,100 | 16,700 |
| 2022/03/30 | 1,124 | 1,162 | 1,121 | 1,139 | 17,000 |
| 2022/03/29 | 1,133 | 1,172 | 1,126 | 1,148 | 17,100 |
| 2022/03/28 | 1,126 | 1,148 | 1,113 | 1,129 | 18,500 |
| 2022/03/25 | 1,152 | 1,152 | 1,124 | 1,126 | 15,800 |
| 2022/03/24 | 1,152 | 1,167 | 1,139 | 1,158 | 12,700 |
| 2022/03/23 | 1,158 | 1,186 | 1,156 | 1,173 | 14,200 |
| 2022/03/22 | 1,167 | 1,175 | 1,136 | 1,173 | 10,800 |
| 2022/03/18 | 1,128 | 1,160 | 1,120 | 1,158 | 9,200 |
| 2022/03/17 | 1,117 | 1,144 | 1,114 | 1,143 | 4,500 |
| 2022/03/16 | 1,112 | 1,141 | 1,112 | 1,130 | 6,100 |
| 2022/03/15 | 1,080 | 1,144 | 1,080 | 1,130 | 11,000 |
| 2022/03/14 | 1,071 | 1,111 | 1,060 | 1,109 | 10,500 |
| 2022/03/11 | 1,103 | 1,105 | 1,061 | 1,071 | 20,500 |
| 2022/03/10 | 1,100 | 1,148 | 1,087 | 1,133 | 13,800 |
| 2022/03/09 | 1,080 | 1,090 | 1,065 | 1,079 | 10,800 |
| 2022/03/08 | 1,074 | 1,106 | 1,068 | 1,075 | 5,800 |
| 2022/03/07 | 1,102 | 1,143 | 1,083 | 1,119 | 9,100 |
| 2022/03/04 | 1,157 | 1,157 | 1,101 | 1,124 | 22,600 |
| 2022/03/03 | 1,127 | 1,154 | 1,127 | 1,142 | 11,000 |
| 2022/03/02 | 1,166 | 1,203 | 1,121 | 1,157 | 21,400 |
| 2022/03/01 | 1,161 | 1,190 | 1,158 | 1,166 | 12,600 |
| 2022/02/28 | 1,164 | 1,190 | 1,155 | 1,156 | 16,100 |
| 2022/02/25 | 1,167 | 1,220 | 1,151 | 1,194 | 23,500 |
| 2022/02/24 | 1,185 | 1,199 | 1,147 | 1,176 | 26,000 |
| 2022/02/22 | 1,111 | 1,140 | 1,060 | 1,099 | 24,200 |
| 2022/02/21 | 1,115 | 1,154 | 1,104 | 1,154 | 5,200 |
| 2022/02/18 | 1,127 | 1,192 | 1,123 | 1,155 | 8,200 |
| 2022/02/17 | 1,170 | 1,192 | 1,127 | 1,127 | 12,200 |
| 2022/02/16 | 1,230 | 1,257 | 1,164 | 1,169 | 33,100 |
| 2022/02/15 | 1,089 | 1,183 | 1,080 | 1,182 | 42,300 |
| 2022/02/14 | 1,104 | 1,112 | 1,066 | 1,066 | 20,500 |
| 2022/02/10 | 1,109 | 1,121 | 1,100 | 1,120 | 11,900 |
| 2022/02/09 | 1,100 | 1,121 | 1,060 | 1,109 | 23,300 |
| 2022/02/08 | 1,101 | 1,142 | 1,085 | 1,109 | 19,200 |
| 2022/02/07 | 1,123 | 1,123 | 1,089 | 1,099 | 6,500 |
| 2022/02/04 | 1,081 | 1,120 | 1,073 | 1,095 | 10,600 |
| 2022/02/03 | 1,099 | 1,118 | 1,086 | 1,095 | 14,200 |
| 2022/02/02 | 1,083 | 1,127 | 1,078 | 1,110 | 19,900 |
| 2022/02/01 | 1,099 | 1,120 | 1,086 | 1,100 | 4,400 |
| 2022/01/31 | 1,045 | 1,150 | 1,045 | 1,094 | 22,600 |
| 2022/01/28 | 1,015 | 1,043 | 1,015 | 1,032 | 14,500 |
| 2022/01/27 | 1,015 | 1,036 | 1,010 | 1,028 | 4,100 |
| 2022/01/26 | 1,011 | 1,045 | 1,010 | 1,011 | 26,200 |
| 2022/01/25 | 1,045 | 1,089 | 1,006 | 1,006 | 11,600 |
| 2022/01/24 | 1,044 | 1,094 | 1,043 | 1,059 | 15,700 |
| 2022/01/21 | 1,093 | 1,114 | 1,055 | 1,070 | 8,900 |
| 2022/01/20 | 1,166 | 1,166 | 1,100 | 1,100 | 22,000 |
| 2022/01/19 | 1,154 | 1,186 | 1,131 | 1,144 | 24,200 |
| 2022/01/18 | 1,200 | 1,200 | 1,160 | 1,174 | 14,000 |
| 2022/01/17 | 1,121 | 1,270 | 1,120 | 1,195 | 64,100 |
| 2022/01/14 | 1,119 | 1,150 | 1,100 | 1,121 | 24,600 |
| 2022/01/13 | 1,150 | 1,197 | 1,095 | 1,120 | 71,300 |
| 2022/01/12 | 1,098 | 1,163 | 1,098 | 1,150 | 67,100 |
| 2022/01/11 | 1,105 | 1,109 | 1,071 | 1,071 | 11,600 |
| 2022/01/07 | 1,094 | 1,126 | 1,070 | 1,105 | 19,000 |
| 2022/01/06 | 1,030 | 1,098 | 1,026 | 1,073 | 53,500 |
| 2022/01/05 | 1,106 | 1,138 | 1,040 | 1,042 | 67,300 |
| 2022/01/04 | 1,178 | 1,178 | 1,111 | 1,111 | 29,600 |