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 |
---|---|---|---|---|---|
2008/12/30 | 145 | 150 | 145 | 150 | 3,000 |
2008/12/22 | 140 | 140 | 140 | 140 | 1,000 |
2008/12/19 | 150 | 150 | 150 | 150 | 2,000 |
2008/12/18 | 150 | 150 | 150 | 150 | 1,000 |
2008/12/17 | 155 | 155 | 155 | 155 | 1,000 |
2008/12/16 | 157 | 157 | 157 | 157 | 1,000 |
2008/12/15 | 151 | 155 | 151 | 155 | 5,000 |
2008/12/12 | 148 | 150 | 148 | 150 | 3,000 |
2008/12/08 | 149 | 150 | 135 | 135 | 3,000 |
2008/12/05 | 132 | 140 | 132 | 140 | 19,000 |
2008/12/04 | 130 | 131 | 130 | 131 | 5,000 |
2008/12/03 | 126 | 126 | 125 | 125 | 2,000 |
2008/12/02 | 125 | 125 | 125 | 125 | 2,000 |
2008/11/28 | 130 | 132 | 130 | 132 | 4,000 |
2008/11/25 | 130 | 130 | 130 | 130 | 3,000 |
2008/11/21 | 125 | 129 | 125 | 129 | 3,000 |
2008/11/19 | 126 | 126 | 126 | 126 | 4,000 |
2008/11/17 | 128 | 128 | 128 | 128 | 5,000 |
2008/11/14 | 132 | 140 | 132 | 140 | 7,000 |
2008/11/13 | 130 | 132 | 130 | 132 | 3,000 |
2008/11/12 | 126 | 128 | 126 | 128 | 2,000 |
2008/11/10 | 121 | 121 | 120 | 120 | 5,000 |
2008/11/05 | 120 | 120 | 120 | 120 | 1,000 |
2008/11/04 | 115 | 117 | 115 | 117 | 6,000 |
2008/10/30 | 130 | 130 | 130 | 130 | 1,000 |
2008/10/22 | 125 | 125 | 125 | 125 | 2,000 |
2008/10/21 | 126 | 126 | 126 | 126 | 1,000 |
2008/10/20 | 132 | 132 | 132 | 132 | 1,000 |
2008/10/17 | 131 | 131 | 131 | 131 | 1,000 |
2008/10/16 | 130 | 130 | 130 | 130 | 1,000 |
2008/10/15 | 127 | 165 | 127 | 165 | 8,000 |
2008/10/14 | 121 | 122 | 121 | 122 | 2,000 |
2008/10/10 | 110 | 110 | 110 | 110 | 2,000 |
2008/10/09 | 91 | 110 | 91 | 92 | 8,000 |
2008/10/08 | 120 | 120 | 102 | 102 | 8,000 |
2008/10/07 | 135 | 135 | 124 | 124 | 2,000 |
2008/10/06 | 140 | 140 | 139 | 139 | 2,000 |
2008/10/01 | 143 | 143 | 142 | 142 | 2,000 |
2008/09/30 | 143 | 143 | 142 | 142 | 2,000 |
2008/09/29 | 147 | 147 | 147 | 147 | 2,000 |
2008/09/26 | 148 | 149 | 148 | 149 | 2,000 |
2008/09/22 | 139 | 139 | 139 | 139 | 1,000 |
2008/09/19 | 129 | 153 | 128 | 138 | 7,000 |
2008/09/18 | 145 | 145 | 124 | 124 | 6,000 |
2008/09/17 | 161 | 161 | 146 | 146 | 5,000 |
2008/09/16 | 169 | 169 | 169 | 169 | 5,000 |
2008/09/12 | 165 | 171 | 165 | 171 | 5,000 |
2008/09/11 | 171 | 172 | 169 | 172 | 4,000 |
2008/09/04 | 165 | 165 | 165 | 165 | 1,000 |
2008/09/03 | 165 | 165 | 165 | 165 | 1,000 |
2008/08/29 | 165 | 165 | 165 | 165 | 1,000 |
2008/08/28 | 165 | 165 | 165 | 165 | 1,000 |
2008/08/27 | 171 | 171 | 171 | 171 | 1,000 |
2008/08/26 | 172 | 172 | 170 | 170 | 2,000 |
2008/08/25 | 180 | 182 | 179 | 182 | 5,000 |
2008/08/22 | 181 | 186 | 180 | 186 | 3,000 |
2008/08/19 | 186 | 186 | 181 | 181 | 2,000 |
2008/08/18 | 197 | 197 | 197 | 197 | 2,000 |
2008/08/15 | 178 | 198 | 178 | 198 | 9,000 |
2008/08/13 | 174 | 174 | 173 | 173 | 2,000 |
2008/08/12 | 197 | 197 | 172 | 173 | 16,000 |
2008/08/11 | 198 | 198 | 185 | 185 | 5,000 |
2008/08/07 | 188 | 190 | 188 | 190 | 3,000 |
2008/08/06 | 188 | 188 | 188 | 188 | 1,000 |
2008/08/01 | 196 | 196 | 188 | 188 | 3,000 |
2008/07/31 | 184 | 184 | 184 | 184 | 1,000 |
2008/07/29 | 188 | 188 | 188 | 188 | 2,000 |
2008/07/28 | 184 | 184 | 184 | 184 | 3,000 |
2008/07/24 | 194 | 194 | 194 | 194 | 2,000 |
2008/07/22 | 195 | 195 | 195 | 195 | 1,000 |
2008/07/17 | 193 | 193 | 190 | 190 | 3,000 |
2008/07/16 | 198 | 198 | 198 | 198 | 7,000 |
2008/07/15 | 197 | 198 | 197 | 198 | 8,000 |
2008/07/14 | 196 | 197 | 196 | 197 | 2,000 |
2008/07/11 | 192 | 194 | 192 | 192 | 6,000 |
2008/07/10 | 194 | 195 | 189 | 195 | 5,000 |
2008/07/09 | 189 | 196 | 189 | 196 | 6,000 |
2008/07/08 | 193 | 198 | 190 | 197 | 5,000 |
2008/07/07 | 193 | 198 | 190 | 198 | 6,000 |
2008/07/04 | 200 | 202 | 187 | 198 | 25,000 |
2008/07/03 | 187 | 195 | 187 | 195 | 6,000 |
2008/07/02 | 187 | 196 | 185 | 196 | 6,000 |
2008/07/01 | 192 | 197 | 192 | 197 | 4,000 |
2008/06/30 | 185 | 197 | 185 | 197 | 5,000 |
2008/06/27 | 191 | 195 | 191 | 195 | 3,000 |
2008/06/26 | 193 | 198 | 193 | 198 | 2,000 |
2008/06/25 | 190 | 195 | 190 | 195 | 2,000 |
2008/06/24 | 190 | 195 | 190 | 195 | 2,000 |
2008/06/16 | 197 | 197 | 185 | 190 | 3,000 |
2008/06/13 | 193 | 193 | 192 | 192 | 24,000 |
2008/06/12 | 178 | 190 | 178 | 190 | 11,000 |
2008/06/11 | 181 | 181 | 181 | 181 | 2,000 |
2008/06/10 | 183 | 183 | 182 | 182 | 3,000 |
2008/06/09 | 181 | 181 | 181 | 181 | 1,000 |
2008/06/06 | 180 | 180 | 180 | 180 | 1,000 |
2008/06/05 | 175 | 183 | 174 | 183 | 25,000 |
2008/06/04 | 185 | 185 | 182 | 185 | 6,000 |
2008/06/03 | 215 | 215 | 200 | 200 | 6,000 |
2008/06/02 | 187 | 210 | 187 | 210 | 10,000 |
2008/05/30 | 174 | 183 | 174 | 183 | 4,000 |
2008/05/22 | 175 | 178 | 175 | 178 | 6,000 |
2008/05/20 | 175 | 176 | 175 | 176 | 2,000 |
2008/05/19 | 176 | 176 | 175 | 175 | 2,000 |
2008/05/15 | 180 | 180 | 175 | 175 | 8,000 |
2008/05/14 | 170 | 170 | 163 | 163 | 6,000 |
2008/05/12 | 168 | 168 | 168 | 168 | 1,000 |
2008/05/08 | 173 | 173 | 173 | 173 | 1,000 |
2008/05/07 | 169 | 169 | 163 | 168 | 3,000 |
2008/04/30 | 159 | 159 | 159 | 159 | 1,000 |
2008/04/28 | 159 | 159 | 159 | 159 | 1,000 |
2008/04/25 | 160 | 160 | 160 | 160 | 1,000 |
2008/04/24 | 160 | 160 | 160 | 160 | 1,000 |
2008/04/23 | 160 | 160 | 160 | 160 | 2,000 |
2008/04/21 | 169 | 169 | 169 | 169 | 1,000 |
2008/04/18 | 168 | 169 | 168 | 169 | 2,000 |
2008/04/17 | 170 | 170 | 170 | 170 | 1,000 |
2008/04/15 | 167 | 169 | 167 | 169 | 6,000 |
2008/04/14 | 167 | 167 | 162 | 162 | 3,000 |
2008/04/11 | 171 | 171 | 171 | 171 | 1,000 |
2008/04/09 | 169 | 169 | 169 | 169 | 1,000 |
2008/04/08 | 156 | 164 | 156 | 164 | 3,000 |
2008/04/07 | 156 | 156 | 156 | 156 | 1,000 |
2008/04/04 | 151 | 151 | 151 | 151 | 1,000 |
2008/04/02 | 151 | 151 | 151 | 151 | 1,000 |
2008/03/27 | 176 | 176 | 150 | 150 | 9,000 |
2008/03/26 | 156 | 156 | 156 | 156 | 1,000 |
2008/03/25 | 155 | 155 | 155 | 155 | 2,000 |
2008/03/24 | 150 | 150 | 150 | 150 | 2,000 |
2008/03/21 | 150 | 151 | 149 | 151 | 8,000 |
2008/03/19 | 152 | 152 | 151 | 151 | 2,000 |
2008/03/18 | 155 | 155 | 155 | 155 | 3,000 |
2008/03/17 | 157 | 157 | 157 | 157 | 1,000 |
2008/03/14 | 169 | 169 | 160 | 160 | 8,000 |
2008/03/13 | 156 | 156 | 155 | 155 | 4,000 |
2008/03/12 | 157 | 160 | 157 | 160 | 3,000 |
2008/03/11 | 156 | 160 | 156 | 160 | 2,000 |
2008/03/10 | 161 | 161 | 160 | 160 | 2,000 |
2008/03/07 | 161 | 171 | 161 | 171 | 4,000 |
2008/03/06 | 174 | 174 | 170 | 170 | 3,000 |
2008/03/05 | 174 | 175 | 173 | 175 | 3,000 |
2008/03/04 | 171 | 174 | 171 | 174 | 2,000 |
2008/03/03 | 174 | 174 | 174 | 174 | 1,000 |
2008/02/29 | 174 | 174 | 174 | 174 | 2,000 |
2008/02/28 | 180 | 180 | 176 | 176 | 2,000 |
2008/02/27 | 185 | 185 | 185 | 185 | 1,000 |
2008/02/26 | 183 | 185 | 182 | 185 | 9,000 |
2008/02/25 | 200 | 212 | 199 | 208 | 12,000 |
2008/02/22 | 202 | 203 | 201 | 201 | 4,000 |
2008/02/21 | 195 | 203 | 195 | 202 | 4,000 |
2008/02/20 | 196 | 196 | 196 | 196 | 1,000 |
2008/02/19 | 200 | 200 | 198 | 198 | 4,000 |
2008/02/18 | 194 | 200 | 194 | 200 | 5,000 |
2008/02/15 | 188 | 193 | 188 | 193 | 6,000 |
2008/02/14 | 188 | 188 | 188 | 188 | 2,000 |
2008/02/13 | 187 | 193 | 187 | 193 | 5,000 |
2008/02/12 | 190 | 190 | 190 | 190 | 5,000 |
2008/02/08 | 184 | 189 | 184 | 189 | 3,000 |
2008/02/07 | 190 | 190 | 185 | 185 | 3,000 |
2008/02/06 | 184 | 194 | 180 | 194 | 7,000 |
2008/02/05 | 185 | 193 | 185 | 193 | 6,000 |
2008/02/04 | 183 | 185 | 178 | 185 | 4,000 |
2008/02/01 | 182 | 193 | 182 | 193 | 2,000 |
2008/01/31 | 180 | 191 | 180 | 191 | 2,000 |
2008/01/30 | 181 | 181 | 181 | 181 | 1,000 |
2008/01/29 | 195 | 195 | 195 | 195 | 2,000 |
2008/01/28 | 167 | 196 | 167 | 196 | 3,000 |
2008/01/25 | 161 | 172 | 161 | 172 | 7,000 |
2008/01/24 | 157 | 170 | 157 | 161 | 12,000 |
2008/01/23 | 156 | 158 | 156 | 158 | 2,000 |
2008/01/22 | 160 | 161 | 160 | 160 | 4,000 |
2008/01/21 | 165 | 171 | 164 | 171 | 4,000 |
2008/01/18 | 165 | 169 | 158 | 165 | 13,000 |
2008/01/17 | 160 | 165 | 160 | 165 | 8,000 |
2008/01/16 | 201 | 201 | 151 | 165 | 41,000 |
2008/01/15 | 216 | 216 | 200 | 200 | 12,000 |
2008/01/11 | 202 | 206 | 201 | 206 | 3,000 |
2008/01/10 | 201 | 201 | 201 | 201 | 1,000 |
2008/01/09 | 200 | 200 | 200 | 200 | 1,000 |
2008/01/08 | 200 | 217 | 200 | 201 | 6,000 |
2008/01/07 | 203 | 203 | 198 | 200 | 10,000 |
2008/01/04 | 203 | 203 | 203 | 203 | 1,000 |