ライフフーズ(3065)の株価時系列情報
ライフフーズ(3065)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 |
---|---|---|---|---|---|
2007/12/27 | 201 | 201 | 201 | 201 | 1,000 |
2007/12/26 | 199 | 199 | 199 | 199 | 1,000 |
2007/12/25 | 200 | 200 | 198 | 199 | 13,000 |
2007/12/21 | 208 | 210 | 204 | 204 | 6,000 |
2007/12/20 | 212 | 212 | 209 | 209 | 7,000 |
2007/12/19 | 212 | 212 | 212 | 212 | 1,000 |
2007/12/18 | 215 | 215 | 211 | 211 | 2,000 |
2007/12/17 | 211 | 219 | 211 | 219 | 3,000 |
2007/12/14 | 214 | 219 | 214 | 219 | 6,000 |
2007/12/13 | 211 | 217 | 211 | 212 | 4,000 |
2007/12/12 | 206 | 216 | 206 | 216 | 2,000 |
2007/12/11 | 213 | 213 | 205 | 208 | 12,000 |
2007/12/10 | 216 | 216 | 213 | 213 | 5,000 |
2007/12/07 | 214 | 215 | 214 | 214 | 3,000 |
2007/12/06 | 225 | 225 | 225 | 225 | 1,000 |
2007/12/05 | 224 | 229 | 224 | 229 | 17,000 |
2007/12/04 | 210 | 210 | 204 | 204 | 3,000 |
2007/12/03 | 214 | 215 | 214 | 215 | 2,000 |
2007/11/30 | 215 | 215 | 215 | 215 | 1,000 |
2007/11/29 | 215 | 215 | 215 | 215 | 1,000 |
2007/11/28 | 214 | 214 | 214 | 214 | 1,000 |
2007/11/27 | 214 | 214 | 214 | 214 | 1,000 |
2007/11/26 | 213 | 213 | 213 | 213 | 1,000 |
2007/11/21 | 214 | 220 | 210 | 210 | 7,000 |
2007/11/20 | 215 | 215 | 211 | 211 | 3,000 |
2007/11/19 | 215 | 215 | 215 | 215 | 1,000 |
2007/11/15 | 220 | 220 | 218 | 218 | 6,000 |
2007/11/14 | 215 | 215 | 215 | 215 | 2,000 |
2007/11/13 | 213 | 213 | 212 | 212 | 2,000 |
2007/11/12 | 221 | 221 | 214 | 215 | 5,000 |
2007/11/09 | 228 | 228 | 228 | 228 | 1,000 |
2007/11/08 | 225 | 225 | 225 | 225 | 1,000 |
2007/11/07 | 218 | 218 | 218 | 218 | 3,000 |
2007/11/05 | 218 | 218 | 218 | 218 | 1,000 |
2007/11/02 | 221 | 221 | 220 | 220 | 4,000 |
2007/11/01 | 215 | 216 | 215 | 216 | 2,000 |
2007/10/31 | 211 | 211 | 210 | 210 | 4,000 |
2007/10/30 | 223 | 223 | 208 | 208 | 10,000 |
2007/10/29 | 231 | 231 | 213 | 213 | 9,000 |
2007/10/26 | 240 | 240 | 229 | 230 | 5,000 |
2007/10/25 | 240 | 240 | 240 | 240 | 1,000 |
2007/10/24 | 250 | 250 | 240 | 240 | 3,000 |
2007/10/17 | 252 | 252 | 252 | 252 | 1,000 |
2007/10/15 | 260 | 261 | 260 | 261 | 5,000 |
2007/10/10 | 257 | 257 | 250 | 250 | 2,000 |
2007/10/05 | 263 | 263 | 263 | 263 | 1,000 |
2007/10/04 | 263 | 263 | 263 | 263 | 1,000 |
2007/10/03 | 260 | 262 | 260 | 262 | 2,000 |
2007/10/01 | 259 | 260 | 259 | 260 | 4,000 |
2007/09/28 | 234 | 258 | 234 | 258 | 6,000 |
2007/09/27 | 245 | 254 | 245 | 254 | 6,000 |
2007/09/26 | 245 | 245 | 245 | 245 | 1,000 |
2007/09/25 | 226 | 249 | 225 | 249 | 7,000 |
2007/09/21 | 228 | 240 | 228 | 240 | 4,000 |
2007/09/20 | 221 | 228 | 221 | 228 | 4,000 |
2007/09/19 | 221 | 221 | 214 | 214 | 9,000 |
2007/09/18 | 224 | 224 | 224 | 224 | 1,000 |
2007/09/14 | 219 | 219 | 212 | 219 | 7,000 |
2007/09/13 | 215 | 218 | 214 | 214 | 5,000 |
2007/09/12 | 223 | 223 | 218 | 222 | 4,000 |
2007/09/11 | 220 | 220 | 206 | 213 | 19,000 |
2007/09/10 | 250 | 250 | 222 | 225 | 22,000 |
2007/09/07 | 258 | 258 | 256 | 256 | 2,000 |
2007/09/04 | 260 | 260 | 260 | 260 | 2,000 |
2007/09/03 | 270 | 270 | 260 | 260 | 9,000 |
2007/08/31 | 270 | 270 | 270 | 270 | 1,000 |
2007/08/29 | 276 | 276 | 270 | 270 | 4,000 |
2007/08/28 | 272 | 278 | 272 | 278 | 4,000 |
2007/08/27 | 292 | 292 | 291 | 291 | 12,000 |
2007/08/24 | 291 | 292 | 291 | 292 | 3,000 |
2007/08/23 | 293 | 293 | 290 | 291 | 5,000 |
2007/08/22 | 289 | 290 | 289 | 290 | 4,000 |
2007/08/20 | 286 | 286 | 286 | 286 | 1,000 |
2007/08/17 | 290 | 293 | 287 | 287 | 9,000 |
2007/08/16 | 295 | 295 | 290 | 290 | 10,000 |
2007/08/15 | 296 | 296 | 291 | 291 | 7,000 |
2007/08/14 | 296 | 296 | 291 | 291 | 3,000 |
2007/08/13 | 295 | 295 | 295 | 295 | 2,000 |
2007/08/10 | 294 | 294 | 294 | 294 | 2,000 |
2007/08/09 | 292 | 292 | 292 | 292 | 2,000 |
2007/08/08 | 292 | 292 | 292 | 292 | 2,000 |
2007/08/07 | 294 | 295 | 292 | 292 | 3,000 |
2007/08/06 | 291 | 292 | 291 | 292 | 3,000 |
2007/08/01 | 290 | 290 | 289 | 289 | 3,000 |
2007/07/31 | 292 | 292 | 283 | 283 | 3,000 |
2007/07/30 | 291 | 291 | 280 | 280 | 5,000 |
2007/07/27 | 292 | 293 | 291 | 291 | 7,000 |
2007/07/26 | 295 | 295 | 295 | 295 | 1,000 |
2007/07/25 | 294 | 294 | 294 | 294 | 1,000 |
2007/07/24 | 294 | 295 | 293 | 295 | 8,000 |
2007/07/23 | 295 | 298 | 293 | 298 | 3,000 |
2007/07/20 | 296 | 296 | 296 | 296 | 1,000 |
2007/07/19 | 300 | 300 | 300 | 300 | 1,000 |
2007/07/18 | 295 | 295 | 294 | 294 | 8,000 |
2007/07/17 | 300 | 300 | 296 | 296 | 4,000 |
2007/07/13 | 299 | 300 | 296 | 296 | 7,000 |
2007/07/12 | 297 | 297 | 297 | 297 | 1,000 |
2007/07/11 | 298 | 298 | 298 | 298 | 1,000 |
2007/07/10 | 294 | 298 | 294 | 298 | 5,000 |
2007/07/09 | 299 | 299 | 298 | 298 | 3,000 |
2007/07/06 | 303 | 303 | 303 | 303 | 1,000 |
2007/07/05 | 308 | 308 | 294 | 305 | 17,000 |
2007/07/04 | 293 | 293 | 293 | 293 | 3,000 |
2007/07/03 | 294 | 294 | 294 | 294 | 4,000 |
2007/07/02 | 295 | 295 | 295 | 295 | 1,000 |
2007/06/29 | 296 | 296 | 296 | 296 | 5,000 |
2007/06/28 | 290 | 290 | 290 | 290 | 3,000 |
2007/06/26 | 291 | 291 | 290 | 290 | 3,000 |
2007/06/22 | 293 | 293 | 290 | 290 | 2,000 |
2007/06/21 | 292 | 297 | 292 | 297 | 6,000 |
2007/06/20 | 295 | 299 | 295 | 299 | 2,000 |
2007/06/19 | 289 | 289 | 289 | 289 | 5,000 |
2007/06/18 | 300 | 300 | 291 | 291 | 5,000 |
2007/06/15 | 303 | 303 | 302 | 302 | 25,000 |
2007/06/14 | 281 | 283 | 281 | 283 | 3,000 |
2007/06/13 | 280 | 280 | 280 | 280 | 2,000 |
2007/06/12 | 279 | 283 | 279 | 283 | 3,000 |
2007/06/11 | 279 | 280 | 279 | 280 | 3,000 |
2007/06/08 | 278 | 278 | 278 | 278 | 2,000 |
2007/06/07 | 281 | 285 | 280 | 280 | 10,000 |
2007/06/06 | 278 | 280 | 278 | 280 | 3,000 |
2007/06/05 | 275 | 275 | 275 | 275 | 2,000 |
2007/06/04 | 275 | 275 | 275 | 275 | 1,000 |
2007/06/01 | 275 | 275 | 275 | 275 | 1,000 |
2007/05/31 | 271 | 271 | 270 | 270 | 2,000 |
2007/05/30 | 273 | 275 | 272 | 272 | 4,000 |
2007/05/29 | 273 | 273 | 273 | 273 | 1,000 |
2007/05/25 | 262 | 270 | 262 | 270 | 4,000 |
2007/05/23 | 268 | 268 | 263 | 263 | 2,000 |
2007/05/22 | 263 | 263 | 262 | 262 | 4,000 |
2007/05/21 | 260 | 265 | 258 | 263 | 16,000 |
2007/05/18 | 268 | 268 | 265 | 265 | 4,000 |
2007/05/17 | 270 | 270 | 270 | 270 | 1,000 |
2007/05/16 | 269 | 270 | 268 | 268 | 8,000 |
2007/05/15 | 285 | 285 | 284 | 284 | 5,000 |
2007/05/14 | 284 | 284 | 275 | 275 | 9,000 |
2007/05/11 | 269 | 275 | 258 | 275 | 31,000 |
2007/05/10 | 270 | 270 | 270 | 270 | 2,000 |
2007/05/09 | 267 | 270 | 265 | 265 | 8,000 |
2007/05/08 | 266 | 270 | 265 | 268 | 10,000 |
2007/05/07 | 271 | 271 | 264 | 264 | 13,000 |
2007/05/02 | 264 | 274 | 264 | 274 | 11,000 |
2007/05/01 | 259 | 265 | 258 | 265 | 11,000 |
2007/04/27 | 260 | 260 | 252 | 258 | 9,000 |
2007/04/26 | 255 | 258 | 253 | 258 | 10,000 |
2007/04/25 | 260 | 260 | 245 | 245 | 25,000 |
2007/04/24 | 266 | 270 | 257 | 257 | 48,000 |
2007/04/23 | 302 | 305 | 261 | 274 | 101,000 |
2007/04/20 | 311 | 312 | 310 | 312 | 3,000 |
2007/04/19 | 310 | 310 | 310 | 310 | 2,000 |
2007/04/18 | 314 | 314 | 310 | 310 | 6,000 |
2007/04/17 | 315 | 315 | 315 | 315 | 2,000 |
2007/04/16 | 316 | 316 | 312 | 312 | 3,000 |
2007/04/13 | 317 | 317 | 312 | 316 | 7,000 |
2007/04/12 | 311 | 312 | 310 | 310 | 3,000 |
2007/04/11 | 312 | 312 | 305 | 305 | 32,000 |
2007/04/10 | 312 | 313 | 312 | 313 | 4,000 |
2007/04/09 | 312 | 312 | 310 | 310 | 10,000 |
2007/04/06 | 317 | 317 | 317 | 317 | 2,000 |
2007/04/05 | 321 | 321 | 316 | 316 | 3,000 |
2007/04/04 | 316 | 319 | 310 | 311 | 14,000 |
2007/04/03 | 315 | 315 | 314 | 314 | 3,000 |
2007/04/02 | 320 | 320 | 315 | 315 | 6,000 |
2007/03/30 | 322 | 322 | 319 | 319 | 6,000 |
2007/03/29 | 322 | 322 | 322 | 322 | 1,000 |
2007/03/28 | 319 | 322 | 319 | 322 | 2,000 |
2007/03/27 | 328 | 328 | 322 | 322 | 9,000 |
2007/03/26 | 323 | 323 | 322 | 322 | 2,000 |
2007/03/23 | 312 | 313 | 312 | 313 | 2,000 |
2007/03/22 | 320 | 320 | 312 | 313 | 3,000 |
2007/03/20 | 318 | 318 | 318 | 318 | 1,000 |
2007/03/19 | 323 | 323 | 320 | 323 | 5,000 |
2007/03/16 | 322 | 322 | 322 | 322 | 1,000 |
2007/03/15 | 324 | 328 | 320 | 327 | 12,000 |
2007/03/14 | 313 | 316 | 313 | 314 | 7,000 |
2007/03/13 | 318 | 318 | 313 | 318 | 5,000 |
2007/03/12 | 311 | 320 | 310 | 320 | 8,000 |
2007/03/09 | 312 | 312 | 307 | 307 | 4,000 |
2007/03/08 | 321 | 321 | 312 | 312 | 7,000 |
2007/03/07 | 306 | 306 | 305 | 305 | 6,000 |
2007/03/06 | 305 | 310 | 303 | 310 | 13,000 |
2007/03/05 | 312 | 312 | 305 | 306 | 11,000 |
2007/03/02 | 308 | 319 | 308 | 315 | 21,000 |
2007/03/01 | 314 | 314 | 308 | 308 | 13,000 |
2007/02/28 | 300 | 315 | 299 | 315 | 27,000 |
2007/02/27 | 323 | 323 | 320 | 320 | 20,000 |
2007/02/26 | 332 | 332 | 320 | 322 | 47,000 |
2007/02/23 | 334 | 339 | 328 | 334 | 72,000 |
2007/02/22 | 359 | 361 | 354 | 355 | 50,000 |
2007/02/21 | 360 | 361 | 356 | 357 | 40,000 |
2007/02/20 | 362 | 365 | 357 | 357 | 55,000 |
2007/02/19 | 351 | 360 | 351 | 360 | 35,000 |
2007/02/16 | 352 | 352 | 347 | 350 | 49,000 |
2007/02/15 | 351 | 358 | 345 | 352 | 62,000 |
2007/02/14 | 390 | 390 | 345 | 355 | 254,000 |
2007/02/13 | 376 | 389 | 376 | 388 | 111,000 |
2007/02/09 | 367 | 378 | 367 | 373 | 79,000 |
2007/02/08 | 370 | 372 | 363 | 367 | 67,000 |
2007/02/07 | 366 | 372 | 362 | 370 | 110,000 |
2007/02/06 | 366 | 382 | 351 | 376 | 375,000 |
2007/02/05 | 325 | 371 | 325 | 362 | 784,000 |
2007/02/02 | 325 | 326 | 323 | 326 | 24,000 |
2007/02/01 | 321 | 326 | 320 | 325 | 60,000 |
2007/01/31 | 322 | 326 | 320 | 321 | 77,000 |
2007/01/30 | 322 | 325 | 319 | 322 | 49,000 |
2007/01/29 | 320 | 321 | 318 | 320 | 35,000 |
2007/01/26 | 321 | 321 | 316 | 320 | 54,000 |
2007/01/25 | 330 | 331 | 321 | 323 | 45,000 |
2007/01/24 | 325 | 327 | 324 | 327 | 16,000 |
2007/01/23 | 327 | 327 | 321 | 324 | 62,000 |
2007/01/22 | 334 | 335 | 324 | 326 | 113,000 |
2007/01/19 | 332 | 333 | 321 | 331 | 70,000 |
2007/01/18 | 330 | 335 | 321 | 328 | 87,000 |
2007/01/17 | 322 | 328 | 317 | 328 | 101,000 |
2007/01/16 | 315 | 317 | 312 | 317 | 67,000 |
2007/01/15 | 311 | 311 | 306 | 307 | 47,000 |
2007/01/12 | 302 | 307 | 301 | 307 | 42,000 |
2007/01/11 | 312 | 312 | 300 | 301 | 103,000 |
2007/01/10 | 313 | 315 | 305 | 308 | 133,000 |
2007/01/09 | 333 | 334 | 314 | 317 | 299,000 |
2007/01/05 | 320 | 330 | 317 | 330 | 306,000 |
2007/01/04 | 315 | 317 | 313 | 316 | 68,000 |