ニフティライフスタイル(4262)の株価時系列情報
ニフティライフスタイル(4262)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 | 846 | 850 | 835 | 843 | 3,100 |
| 2022/12/29 | 816 | 857 | 808 | 831 | 25,500 |
| 2022/12/28 | 831 | 833 | 810 | 812 | 37,800 |
| 2022/12/27 | 828 | 841 | 827 | 833 | 43,500 |
| 2022/12/26 | 850 | 865 | 837 | 839 | 31,000 |
| 2022/12/23 | 863 | 869 | 848 | 858 | 95,700 |
| 2022/12/22 | 856 | 867 | 844 | 863 | 17,300 |
| 2022/12/21 | 867 | 869 | 850 | 861 | 26,300 |
| 2022/12/20 | 908 | 908 | 853 | 867 | 33,000 |
| 2022/12/19 | 919 | 919 | 908 | 908 | 14,000 |
| 2022/12/16 | 927 | 927 | 919 | 919 | 20,000 |
| 2022/12/15 | 935 | 935 | 925 | 927 | 8,600 |
| 2022/12/14 | 935 | 935 | 925 | 935 | 14,000 |
| 2022/12/13 | 931 | 936 | 929 | 936 | 14,000 |
| 2022/12/12 | 943 | 943 | 928 | 932 | 14,200 |
| 2022/12/09 | 964 | 964 | 948 | 948 | 14,800 |
| 2022/12/08 | 951 | 960 | 949 | 960 | 8,700 |
| 2022/12/07 | 967 | 967 | 952 | 954 | 8,300 |
| 2022/12/06 | 954 | 965 | 953 | 959 | 5,500 |
| 2022/12/05 | 951 | 962 | 949 | 954 | 13,800 |
| 2022/12/02 | 960 | 967 | 950 | 955 | 12,600 |
| 2022/12/01 | 960 | 962 | 953 | 962 | 5,700 |
| 2022/11/30 | 964 | 964 | 954 | 960 | 4,000 |
| 2022/11/29 | 958 | 967 | 958 | 964 | 4,800 |
| 2022/11/28 | 958 | 959 | 957 | 958 | 2,300 |
| 2022/11/25 | 954 | 956 | 950 | 955 | 6,100 |
| 2022/11/24 | 962 | 962 | 954 | 954 | 7,600 |
| 2022/11/22 | 957 | 963 | 957 | 962 | 2,700 |
| 2022/11/21 | 966 | 972 | 962 | 964 | 3,400 |
| 2022/11/18 | 973 | 978 | 961 | 975 | 5,000 |
| 2022/11/17 | 979 | 985 | 979 | 984 | 1,900 |
| 2022/11/16 | 983 | 990 | 977 | 979 | 6,500 |
| 2022/11/15 | 986 | 991 | 977 | 991 | 9,600 |
| 2022/11/14 | 990 | 990 | 974 | 986 | 5,700 |
| 2022/11/11 | 986 | 991 | 962 | 991 | 10,900 |
| 2022/11/10 | 963 | 990 | 963 | 974 | 7,800 |
| 2022/11/09 | 985 | 992 | 978 | 978 | 4,500 |
| 2022/11/08 | 954 | 978 | 948 | 971 | 6,200 |
| 2022/11/07 | 964 | 965 | 954 | 954 | 7,200 |
| 2022/11/04 | 956 | 956 | 944 | 949 | 17,200 |
| 2022/11/02 | 1,000 | 1,015 | 958 | 959 | 87,000 |
| 2022/11/01 | 1,010 | 1,038 | 996 | 1,005 | 71,000 |
| 2022/10/31 | 1,156 | 1,159 | 1,120 | 1,120 | 7,300 |
| 2022/10/28 | 1,140 | 1,158 | 1,115 | 1,127 | 10,800 |
| 2022/10/27 | 1,148 | 1,149 | 1,128 | 1,140 | 8,300 |
| 2022/10/26 | 1,135 | 1,144 | 1,115 | 1,130 | 9,200 |
| 2022/10/25 | 1,095 | 1,117 | 1,090 | 1,115 | 12,500 |
| 2022/10/24 | 1,084 | 1,088 | 1,074 | 1,086 | 4,300 |
| 2022/10/21 | 1,088 | 1,088 | 1,060 | 1,070 | 2,500 |
| 2022/10/20 | 1,084 | 1,085 | 1,040 | 1,084 | 10,600 |
| 2022/10/19 | 1,043 | 1,068 | 1,032 | 1,065 | 5,600 |
| 2022/10/18 | 1,019 | 1,046 | 1,015 | 1,040 | 6,800 |
| 2022/10/17 | 1,011 | 1,020 | 1,011 | 1,020 | 3,700 |
| 2022/10/14 | 1,025 | 1,030 | 1,021 | 1,024 | 4,100 |
| 2022/10/13 | 1,015 | 1,025 | 1,015 | 1,025 | 2,900 |
| 2022/10/12 | 1,029 | 1,029 | 1,010 | 1,014 | 6,000 |
| 2022/10/11 | 1,010 | 1,030 | 1,010 | 1,030 | 4,900 |
| 2022/10/07 | 1,015 | 1,015 | 1,001 | 1,001 | 5,100 |
| 2022/10/06 | 1,005 | 1,009 | 1,003 | 1,005 | 5,900 |
| 2022/10/05 | 1,015 | 1,020 | 1,007 | 1,015 | 8,000 |
| 2022/10/04 | 1,015 | 1,025 | 999 | 1,015 | 12,300 |
| 2022/10/03 | 1,044 | 1,044 | 1,000 | 1,014 | 7,500 |
| 2022/09/30 | 1,030 | 1,040 | 1,000 | 1,040 | 11,200 |
| 2022/09/29 | 1,033 | 1,049 | 1,030 | 1,038 | 2,500 |
| 2022/09/28 | 1,053 | 1,053 | 1,003 | 1,030 | 5,300 |
| 2022/09/27 | 1,041 | 1,050 | 1,038 | 1,046 | 9,300 |
| 2022/09/26 | 1,033 | 1,063 | 1,033 | 1,041 | 9,600 |
| 2022/09/22 | 1,044 | 1,049 | 1,037 | 1,045 | 5,200 |
| 2022/09/21 | 1,035 | 1,053 | 1,030 | 1,044 | 9,800 |
| 2022/09/20 | 1,016 | 1,030 | 1,014 | 1,025 | 9,900 |
| 2022/09/16 | 1,012 | 1,020 | 1,011 | 1,012 | 3,800 |
| 2022/09/15 | 1,005 | 1,027 | 1,005 | 1,020 | 8,000 |
| 2022/09/14 | 998 | 1,006 | 998 | 1,005 | 3,500 |
| 2022/09/13 | 997 | 1,003 | 997 | 1,000 | 3,500 |
| 2022/09/12 | 995 | 1,001 | 995 | 1,000 | 3,400 |
| 2022/09/09 | 1,016 | 1,016 | 991 | 1,001 | 13,700 |
| 2022/09/08 | 1,007 | 1,010 | 1,004 | 1,008 | 3,700 |
| 2022/09/07 | 1,028 | 1,028 | 1,010 | 1,013 | 3,200 |
| 2022/09/06 | 1,015 | 1,028 | 1,013 | 1,028 | 3,000 |
| 2022/09/05 | 1,008 | 1,024 | 1,007 | 1,020 | 6,600 |
| 2022/09/02 | 1,015 | 1,025 | 1,014 | 1,014 | 1,200 |
| 2022/09/01 | 1,020 | 1,023 | 1,008 | 1,011 | 3,500 |
| 2022/08/31 | 1,024 | 1,029 | 1,012 | 1,013 | 6,500 |
| 2022/08/30 | 1,008 | 1,024 | 1,003 | 1,024 | 4,600 |
| 2022/08/29 | 1,004 | 1,019 | 1,001 | 1,012 | 13,800 |
| 2022/08/26 | 1,029 | 1,036 | 1,022 | 1,028 | 5,500 |
| 2022/08/25 | 1,036 | 1,039 | 1,025 | 1,037 | 3,200 |
| 2022/08/24 | 1,027 | 1,048 | 1,023 | 1,036 | 4,000 |
| 2022/08/23 | 1,028 | 1,036 | 1,023 | 1,033 | 8,600 |
| 2022/08/22 | 1,042 | 1,046 | 1,030 | 1,042 | 3,500 |
| 2022/08/19 | 1,069 | 1,069 | 1,037 | 1,042 | 15,800 |
| 2022/08/18 | 1,072 | 1,073 | 1,064 | 1,069 | 2,800 |
| 2022/08/17 | 1,054 | 1,089 | 1,052 | 1,072 | 20,900 |
| 2022/08/16 | 1,035 | 1,055 | 1,035 | 1,053 | 10,500 |
| 2022/08/15 | 1,042 | 1,050 | 1,022 | 1,033 | 9,200 |
| 2022/08/12 | 1,025 | 1,045 | 1,015 | 1,021 | 4,800 |
| 2022/08/10 | 1,031 | 1,035 | 1,000 | 1,020 | 8,100 |
| 2022/08/09 | 1,042 | 1,048 | 1,031 | 1,032 | 8,200 |
| 2022/08/08 | 1,067 | 1,067 | 1,042 | 1,042 | 7,400 |
| 2022/08/05 | 1,066 | 1,083 | 1,066 | 1,068 | 2,200 |
| 2022/08/04 | 1,089 | 1,089 | 1,064 | 1,070 | 2,800 |
| 2022/08/03 | 1,063 | 1,088 | 1,063 | 1,070 | 3,300 |
| 2022/08/02 | 1,070 | 1,078 | 1,065 | 1,074 | 5,400 |
| 2022/08/01 | 1,107 | 1,107 | 1,071 | 1,072 | 6,600 |
| 2022/07/29 | 1,090 | 1,118 | 1,083 | 1,084 | 20,700 |
| 2022/07/28 | 1,132 | 1,139 | 1,111 | 1,130 | 16,400 |
| 2022/07/27 | 1,124 | 1,125 | 1,096 | 1,124 | 7,900 |
| 2022/07/26 | 1,121 | 1,129 | 1,115 | 1,124 | 6,200 |
| 2022/07/25 | 1,120 | 1,136 | 1,112 | 1,130 | 12,100 |
| 2022/07/22 | 1,130 | 1,130 | 1,117 | 1,126 | 3,500 |
| 2022/07/21 | 1,117 | 1,133 | 1,101 | 1,120 | 13,600 |
| 2022/07/20 | 1,080 | 1,118 | 1,080 | 1,117 | 8,300 |
| 2022/07/19 | 1,071 | 1,080 | 1,066 | 1,068 | 4,900 |
| 2022/07/15 | 1,077 | 1,079 | 1,060 | 1,067 | 2,600 |
| 2022/07/14 | 1,069 | 1,078 | 1,062 | 1,074 | 4,400 |
| 2022/07/13 | 1,072 | 1,082 | 1,061 | 1,066 | 3,700 |
| 2022/07/12 | 1,091 | 1,095 | 1,068 | 1,068 | 6,200 |
| 2022/07/11 | 1,100 | 1,110 | 1,085 | 1,090 | 12,100 |
| 2022/07/08 | 1,120 | 1,120 | 1,095 | 1,100 | 7,600 |
| 2022/07/07 | 1,138 | 1,138 | 1,120 | 1,122 | 5,200 |
| 2022/07/06 | 1,130 | 1,148 | 1,123 | 1,123 | 1,300 |
| 2022/07/05 | 1,138 | 1,150 | 1,123 | 1,150 | 2,000 |
| 2022/07/04 | 1,130 | 1,155 | 1,125 | 1,138 | 3,100 |
| 2022/07/01 | 1,143 | 1,167 | 1,120 | 1,133 | 21,900 |
| 2022/06/30 | 1,152 | 1,165 | 1,144 | 1,147 | 4,900 |
| 2022/06/29 | 1,149 | 1,160 | 1,132 | 1,152 | 6,400 |
| 2022/06/28 | 1,122 | 1,157 | 1,120 | 1,150 | 20,200 |
| 2022/06/27 | 1,152 | 1,172 | 1,151 | 1,152 | 4,800 |
| 2022/06/24 | 1,120 | 1,164 | 1,120 | 1,152 | 31,200 |
| 2022/06/23 | 1,112 | 1,139 | 1,108 | 1,113 | 12,100 |
| 2022/06/22 | 1,131 | 1,131 | 1,091 | 1,110 | 3,900 |
| 2022/06/21 | 1,090 | 1,127 | 1,080 | 1,101 | 14,500 |
| 2022/06/20 | 1,116 | 1,116 | 1,073 | 1,090 | 14,500 |
| 2022/06/17 | 1,111 | 1,111 | 1,060 | 1,089 | 22,900 |
| 2022/06/16 | 1,128 | 1,149 | 1,123 | 1,123 | 6,900 |
| 2022/06/15 | 1,159 | 1,159 | 1,116 | 1,127 | 8,200 |
| 2022/06/14 | 1,144 | 1,147 | 1,105 | 1,147 | 24,400 |
| 2022/06/13 | 1,160 | 1,171 | 1,141 | 1,143 | 10,400 |
| 2022/06/10 | 1,200 | 1,221 | 1,190 | 1,190 | 17,500 |
| 2022/06/09 | 1,190 | 1,230 | 1,190 | 1,230 | 7,900 |
| 2022/06/08 | 1,211 | 1,220 | 1,195 | 1,220 | 7,900 |
| 2022/06/07 | 1,220 | 1,230 | 1,217 | 1,220 | 6,500 |
| 2022/06/06 | 1,215 | 1,240 | 1,215 | 1,230 | 5,300 |
| 2022/06/03 | 1,222 | 1,222 | 1,212 | 1,215 | 3,200 |
| 2022/06/02 | 1,208 | 1,221 | 1,179 | 1,219 | 19,900 |
| 2022/06/01 | 1,178 | 1,207 | 1,168 | 1,207 | 11,100 |
| 2022/05/31 | 1,143 | 1,175 | 1,143 | 1,175 | 5,900 |
| 2022/05/30 | 1,135 | 1,168 | 1,135 | 1,166 | 9,500 |
| 2022/05/27 | 1,160 | 1,168 | 1,116 | 1,138 | 15,700 |
| 2022/05/26 | 1,141 | 1,161 | 1,137 | 1,147 | 15,300 |
| 2022/05/25 | 1,189 | 1,189 | 1,139 | 1,159 | 12,100 |
| 2022/05/24 | 1,173 | 1,193 | 1,161 | 1,189 | 9,200 |
| 2022/05/23 | 1,163 | 1,206 | 1,163 | 1,177 | 9,800 |
| 2022/05/20 | 1,155 | 1,180 | 1,144 | 1,180 | 5,600 |
| 2022/05/19 | 1,171 | 1,201 | 1,123 | 1,146 | 27,800 |
| 2022/05/18 | 1,179 | 1,226 | 1,179 | 1,201 | 17,400 |
| 2022/05/17 | 1,185 | 1,227 | 1,177 | 1,209 | 6,700 |
| 2022/05/16 | 1,230 | 1,252 | 1,194 | 1,201 | 45,800 |
| 2022/05/13 | 1,242 | 1,250 | 1,212 | 1,230 | 9,800 |
| 2022/05/12 | 1,299 | 1,299 | 1,237 | 1,242 | 22,800 |
| 2022/05/11 | 1,271 | 1,329 | 1,264 | 1,329 | 33,500 |
| 2022/05/10 | 1,241 | 1,274 | 1,204 | 1,271 | 14,600 |
| 2022/05/09 | 1,241 | 1,265 | 1,208 | 1,252 | 39,100 |
| 2022/05/06 | 1,258 | 1,286 | 1,222 | 1,286 | 25,500 |
| 2022/05/02 | 1,239 | 1,281 | 1,234 | 1,270 | 10,000 |
| 2022/04/28 | 1,230 | 1,249 | 1,201 | 1,240 | 11,500 |
| 2022/04/27 | 1,253 | 1,263 | 1,230 | 1,260 | 5,700 |
| 2022/04/26 | 1,304 | 1,304 | 1,262 | 1,262 | 1,900 |
| 2022/04/25 | 1,300 | 1,300 | 1,265 | 1,293 | 4,700 |
| 2022/04/22 | 1,282 | 1,313 | 1,253 | 1,306 | 8,800 |
| 2022/04/21 | 1,286 | 1,335 | 1,286 | 1,299 | 3,900 |
| 2022/04/20 | 1,320 | 1,320 | 1,277 | 1,316 | 12,500 |
| 2022/04/19 | 1,330 | 1,361 | 1,320 | 1,320 | 6,700 |
| 2022/04/18 | 1,386 | 1,386 | 1,303 | 1,319 | 10,100 |
| 2022/04/15 | 1,400 | 1,400 | 1,356 | 1,387 | 8,400 |
| 2022/04/14 | 1,362 | 1,397 | 1,349 | 1,397 | 12,700 |
| 2022/04/13 | 1,356 | 1,369 | 1,330 | 1,369 | 2,700 |
| 2022/04/12 | 1,345 | 1,363 | 1,317 | 1,354 | 7,900 |
| 2022/04/11 | 1,384 | 1,384 | 1,334 | 1,350 | 14,900 |
| 2022/04/08 | 1,361 | 1,402 | 1,352 | 1,386 | 19,600 |
| 2022/04/07 | 1,424 | 1,424 | 1,340 | 1,361 | 21,100 |
| 2022/04/06 | 1,316 | 1,425 | 1,308 | 1,424 | 56,900 |
| 2022/04/05 | 1,296 | 1,351 | 1,279 | 1,346 | 33,800 |
| 2022/04/04 | 1,267 | 1,299 | 1,262 | 1,279 | 12,500 |
| 2022/04/01 | 1,250 | 1,271 | 1,227 | 1,250 | 3,700 |
| 2022/03/31 | 1,275 | 1,275 | 1,254 | 1,270 | 6,300 |
| 2022/03/30 | 1,251 | 1,278 | 1,216 | 1,275 | 19,400 |
| 2022/03/29 | 1,217 | 1,233 | 1,204 | 1,233 | 15,000 |
| 2022/03/28 | 1,194 | 1,253 | 1,180 | 1,215 | 23,100 |
| 2022/03/25 | 1,227 | 1,227 | 1,181 | 1,209 | 22,500 |
| 2022/03/24 | 1,240 | 1,251 | 1,215 | 1,222 | 14,000 |
| 2022/03/23 | 1,260 | 1,287 | 1,244 | 1,245 | 14,800 |
| 2022/03/22 | 1,310 | 1,310 | 1,209 | 1,230 | 34,500 |
| 2022/03/18 | 1,232 | 1,288 | 1,226 | 1,280 | 17,600 |
| 2022/03/17 | 1,240 | 1,259 | 1,204 | 1,230 | 11,900 |
| 2022/03/16 | 1,200 | 1,242 | 1,200 | 1,220 | 14,800 |
| 2022/03/15 | 1,163 | 1,197 | 1,160 | 1,190 | 4,000 |
| 2022/03/14 | 1,136 | 1,178 | 1,130 | 1,168 | 6,100 |
| 2022/03/11 | 1,124 | 1,140 | 1,120 | 1,140 | 9,800 |
| 2022/03/10 | 1,127 | 1,155 | 1,124 | 1,128 | 12,900 |
| 2022/03/09 | 1,111 | 1,161 | 1,100 | 1,112 | 25,800 |
| 2022/03/08 | 1,090 | 1,130 | 1,090 | 1,110 | 7,500 |
| 2022/03/07 | 1,100 | 1,138 | 1,089 | 1,110 | 26,900 |
| 2022/03/04 | 1,143 | 1,153 | 1,112 | 1,114 | 18,500 |
| 2022/03/03 | 1,180 | 1,189 | 1,154 | 1,173 | 17,100 |
| 2022/03/02 | 1,145 | 1,196 | 1,112 | 1,172 | 20,800 |
| 2022/03/01 | 1,140 | 1,147 | 1,100 | 1,126 | 22,700 |
| 2022/02/28 | 1,110 | 1,126 | 1,091 | 1,122 | 7,700 |
| 2022/02/25 | 1,105 | 1,111 | 1,071 | 1,110 | 18,000 |
| 2022/02/24 | 1,120 | 1,158 | 1,056 | 1,065 | 38,300 |
| 2022/02/22 | 1,113 | 1,157 | 1,110 | 1,150 | 13,000 |
| 2022/02/21 | 1,126 | 1,150 | 1,113 | 1,140 | 15,300 |
| 2022/02/18 | 1,133 | 1,142 | 1,111 | 1,142 | 21,800 |
| 2022/02/17 | 1,160 | 1,160 | 1,133 | 1,140 | 16,300 |
| 2022/02/16 | 1,161 | 1,170 | 1,149 | 1,167 | 11,500 |
| 2022/02/15 | 1,170 | 1,180 | 1,158 | 1,158 | 13,700 |
| 2022/02/14 | 1,163 | 1,175 | 1,154 | 1,172 | 7,700 |
| 2022/02/10 | 1,188 | 1,212 | 1,183 | 1,193 | 16,100 |
| 2022/02/09 | 1,184 | 1,196 | 1,170 | 1,183 | 7,400 |
| 2022/02/08 | 1,175 | 1,189 | 1,160 | 1,180 | 16,900 |
| 2022/02/07 | 1,184 | 1,184 | 1,163 | 1,175 | 12,800 |
| 2022/02/04 | 1,204 | 1,210 | 1,182 | 1,185 | 7,900 |
| 2022/02/03 | 1,204 | 1,211 | 1,190 | 1,196 | 11,700 |
| 2022/02/02 | 1,220 | 1,231 | 1,210 | 1,222 | 15,300 |
| 2022/02/01 | 1,250 | 1,258 | 1,193 | 1,212 | 30,800 |
| 2022/01/31 | 1,215 | 1,260 | 1,181 | 1,250 | 51,100 |
| 2022/01/28 | 1,196 | 1,275 | 1,156 | 1,260 | 28,700 |
| 2022/01/27 | 1,262 | 1,262 | 1,136 | 1,179 | 24,200 |
| 2022/01/26 | 1,200 | 1,260 | 1,196 | 1,260 | 20,300 |
| 2022/01/25 | 1,190 | 1,200 | 1,176 | 1,200 | 18,800 |
| 2022/01/24 | 1,186 | 1,207 | 1,180 | 1,204 | 17,000 |
| 2022/01/21 | 1,136 | 1,193 | 1,136 | 1,193 | 27,600 |
| 2022/01/20 | 1,145 | 1,193 | 1,131 | 1,193 | 37,100 |
| 2022/01/19 | 1,172 | 1,181 | 1,145 | 1,168 | 56,400 |
| 2022/01/18 | 1,225 | 1,251 | 1,194 | 1,202 | 50,200 |
| 2022/01/17 | 1,323 | 1,329 | 1,236 | 1,255 | 31,400 |
| 2022/01/14 | 1,311 | 1,342 | 1,311 | 1,329 | 24,400 |
| 2022/01/13 | 1,350 | 1,352 | 1,316 | 1,339 | 36,900 |
| 2022/01/12 | 1,339 | 1,388 | 1,330 | 1,368 | 40,400 |
| 2022/01/11 | 1,366 | 1,375 | 1,312 | 1,319 | 29,200 |
| 2022/01/07 | 1,333 | 1,370 | 1,301 | 1,366 | 30,500 |
| 2022/01/06 | 1,211 | 1,339 | 1,211 | 1,339 | 59,000 |
| 2022/01/05 | 1,281 | 1,345 | 1,250 | 1,255 | 90,300 |
| 2022/01/04 | 1,377 | 1,391 | 1,311 | 1,311 | 84,300 |