日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本ライフライン(7575)の株価時系列情報

日本ライフライン(7575)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
1999/12/30 1,630 1,800 1,630 1,800 2,900
1999/12/29 1,610 1,650 1,610 1,630 10,700
1999/12/28 1,650 1,680 1,610 1,610 26,300
1999/12/27 1,600 1,700 1,600 1,640 10,100
1999/12/24 1,710 1,730 1,670 1,680 17,000
1999/12/22 1,780 1,780 1,700 1,720 17,300
1999/12/21 1,700 1,790 1,700 1,730 14,400
1999/12/20 1,800 1,800 1,710 1,720 10,600
1999/12/17 1,800 1,810 1,700 1,710 21,600
1999/12/16 1,840 1,850 1,800 1,800 16,200
1999/12/15 1,850 1,900 1,810 1,880 17,500
1999/12/14 1,920 1,930 1,820 1,820 12,200
1999/12/13 1,960 2,000 1,900 1,920 10,800
1999/12/10 1,950 2,000 1,900 1,960 9,400
1999/12/09 1,940 1,940 1,900 1,920 10,300
1999/12/08 1,950 1,980 1,900 1,940 24,100
1999/12/07 2,050 2,050 1,950 1,980 20,300
1999/12/06 2,010 2,050 1,980 2,050 14,000
1999/12/03 2,050 2,050 1,980 1,980 18,400
1999/12/02 2,070 2,070 2,000 2,050 13,400
1999/12/01 2,070 2,070 2,000 2,050 19,900
1999/11/30 2,080 2,100 2,070 2,100 13,700
1999/11/29 2,100 2,150 2,070 2,070 14,200
1999/11/26 2,150 2,150 2,070 2,070 29,900
1999/11/25 2,120 2,150 2,060 2,060 26,400
1999/11/24 2,100 2,200 2,100 2,120 20,900
1999/11/22 2,150 2,150 2,100 2,100 16,400
1999/11/19 2,100 2,150 2,060 2,150 12,400
1999/11/18 2,150 2,190 2,050 2,050 13,400
1999/11/17 2,050 2,150 2,050 2,140 24,100
1999/11/16 2,100 2,100 1,910 2,010 75,000
1999/11/15 2,450 2,450 2,250 2,270 7,300
1999/11/12 2,260 2,450 2,170 2,450 31,200
1999/11/11 2,300 2,400 2,280 2,280 34,400
1999/11/10 2,330 2,350 2,250 2,300 25,200
1999/11/09 2,350 2,400 2,300 2,300 25,700
1999/11/08 2,310 2,400 2,310 2,350 12,900
1999/11/05 2,500 2,500 2,350 2,350 23,600
1999/11/04 2,480 2,500 2,400 2,500 49,400
1999/11/02 2,300 2,480 2,290 2,480 29,000
1999/11/01 2,300 2,300 2,250 2,300 31,700
1999/10/29 2,430 2,430 2,300 2,300 34,900
1999/10/28 2,390 2,390 2,250 2,270 30,800
1999/10/27 2,490 2,500 2,350 2,400 10,300
1999/10/26 2,440 2,480 2,310 2,480 17,400
1999/10/25 2,500 2,500 2,400 2,480 6,900
1999/10/22 2,360 2,500 2,360 2,450 21,600
1999/10/21 2,420 2,550 2,350 2,350 32,800
1999/10/20 2,280 2,390 2,270 2,340 32,900
1999/10/19 2,100 2,280 2,100 2,180 29,900
1999/10/18 2,280 2,280 2,060 2,060 33,900
1999/10/15 2,500 2,500 2,300 2,300 35,600
1999/10/14 2,540 2,540 2,420 2,500 24,600
1999/10/13 2,600 2,600 2,500 2,590 21,000
1999/10/12 2,620 2,700 2,600 2,600 29,200
1999/10/08 2,690 2,690 2,550 2,610 39,000
1999/10/07 2,760 2,790 2,620 2,700 83,500
1999/10/06 2,500 2,760 2,410 2,680 112,900
1999/10/05 2,500 2,540 2,370 2,390 45,800
1999/10/04 2,500 2,540 2,450 2,450 24,700
1999/10/01 2,380 2,500 2,380 2,420 47,500
1999/09/30 2,350 2,420 2,350 2,400 12,900
1999/09/29 2,340 2,400 2,300 2,320 67,500
1999/09/28 2,350 2,350 2,220 2,300 37,400
1999/09/27 2,300 2,400 2,300 2,350 28,500
1999/09/24 2,350 2,360 2,180 2,300 43,100
1999/09/22 2,500 2,500 2,360 2,430 41,500
1999/09/21 2,650 2,690 2,530 2,530 44,900
1999/09/20 2,680 2,740 2,610 2,640 60,700
1999/09/17 2,580 2,600 2,500 2,600 43,000
1999/09/16 2,750 2,750 2,550 2,600 48,600
1999/09/14 2,900 2,900 2,740 2,740 136,100
1999/09/13 2,700 2,980 2,700 2,940 353,000
1999/09/10 2,390 2,690 2,380 2,650 246,000
1999/09/09 2,230 2,390 2,230 2,380 81,900
1999/09/08 2,410 2,420 2,230 2,230 91,500
1999/09/07 2,400 2,500 2,400 2,400 107,200
1999/09/06 2,550 2,700 2,280 2,290 306,800
1999/09/03 2,290 2,580 2,280 2,480 715,900
1999/09/02 1,910 2,180 1,910 2,180 371,100
1999/09/01 1,780 1,900 1,760 1,880 38,800
1999/08/31 1,820 1,900 1,770 1,770 27,100
1999/08/30 1,880 1,880 1,800 1,810 22,900
1999/08/27 1,970 1,970 1,860 1,880 57,400
1999/08/26 2,000 2,120 1,960 1,980 205,800
1999/08/25 1,750 2,000 1,740 2,000 140,100
1999/08/24 1,710 1,730 1,700 1,700 16,100
1999/08/23 1,730 1,750 1,710 1,710 27,600
1999/08/20 1,730 1,780 1,700 1,720 37,500
1999/08/19 1,740 1,800 1,720 1,720 40,300
1999/08/18 1,720 1,740 1,700 1,710 14,900
1999/08/17 1,750 1,770 1,720 1,730 17,300
1999/08/16 1,780 1,780 1,700 1,740 26,100
1999/08/13 1,780 1,780 1,670 1,750 26,900
1999/08/12 1,720 1,840 1,720 1,790 54,200
1999/08/11 1,650 1,690 1,650 1,680 26,900
1999/08/10 1,650 1,650 1,640 1,640 14,600
1999/08/09 1,640 1,660 1,640 1,650 13,000
1999/08/06 1,640 1,660 1,600 1,630 62,900
1999/08/05 1,640 1,690 1,610 1,620 42,600
1999/08/04 1,650 1,650 1,570 1,590 95,600
1999/08/03 1,750 1,750 1,630 1,630 70,900
1999/08/02 1,780 1,800 1,710 1,750 17,900
1999/07/30 1,810 1,840 1,750 1,750 13,000
1999/07/29 1,900 1,900 1,800 1,800 9,300
1999/07/28 1,830 1,880 1,830 1,870 1,900
1999/07/27 1,830 1,850 1,800 1,800 9,100
1999/07/26 1,820 1,830 1,780 1,820 8,300
1999/07/23 1,850 1,850 1,800 1,820 19,900
1999/07/22 1,960 1,960 1,880 1,890 13,100
1999/07/21 2,000 2,000 1,910 1,990 9,000
1999/07/19 1,990 2,000 1,960 2,000 7,400
1999/07/16 2,020 2,020 1,950 1,950 25,900
1999/07/15 2,060 2,080 2,000 2,030 19,100
1999/07/14 2,100 2,100 2,040 2,060 42,800
1999/07/13 2,060 2,140 2,050 2,100 36,200
1999/07/12 1,970 2,050 1,950 2,040 18,200
1999/07/09 1,950 1,980 1,900 1,970 20,200
1999/07/08 2,050 2,060 1,980 1,980 43,000
1999/07/07 2,100 2,100 2,000 2,070 31,100
1999/07/06 2,200 2,200 2,120 2,120 25,100
1999/07/05 2,260 2,300 2,200 2,200 38,100
1999/07/02 2,380 2,380 2,220 2,270 78,000
1999/07/01 2,300 2,380 2,260 2,380 294,900
1999/06/30 2,170 2,240 2,100 2,220 233,400
1999/06/29 2,020 2,020 1,980 2,010 18,600
1999/06/28 2,020 2,020 1,950 2,000 11,500
1999/06/25 2,090 2,100 2,020 2,040 33,500
1999/06/24 2,100 2,160 2,050 2,050 159,500
1999/06/23 1,900 2,100 1,900 2,050 202,600
1999/06/22 1,940 1,950 1,850 1,900 25,000
1999/06/21 1,840 1,950 1,800 1,920 65,100
1999/06/18 1,850 1,860 1,800 1,840 14,800
1999/06/17 1,920 1,920 1,850 1,850 33,500
1999/06/16 1,790 1,950 1,770 1,900 65,200
1999/06/15 1,780 1,790 1,740 1,790 25,400
1999/06/14 1,810 1,810 1,760 1,790 16,700
1999/06/11 1,870 1,900 1,800 1,810 27,600
1999/06/10 1,960 1,970 1,820 1,870 60,300
1999/06/09 1,760 2,000 1,700 1,970 249,300
1999/06/08 1,670 1,800 1,600 1,750 35,100
1999/06/07 1,670 1,680 1,640 1,650 7,400
1999/06/04 1,690 1,690 1,600 1,640 9,400
1999/06/03 1,600 1,680 1,600 1,680 7,000
1999/06/02 1,530 1,650 1,520 1,600 9,300
1999/06/01 1,480 1,530 1,480 1,530 5,500
1999/05/31 1,490 1,500 1,450 1,480 3,400
1999/05/28 1,490 1,490 1,480 1,490 9,100
1999/05/27 1,500 1,520 1,490 1,500 14,600
1999/05/26 1,510 1,510 1,500 1,500 16,700
1999/05/25 1,510 1,520 1,510 1,510 10,800
1999/05/24 1,570 1,570 1,510 1,520 21,000
1999/05/21 1,570 1,600 1,570 1,570 11,200
1999/05/20 1,590 1,600 1,570 1,580 12,400
1999/05/19 1,680 1,690 1,600 1,600 19,800
1999/05/18 1,770 1,770 1,670 1,680 16,400
1999/05/17 1,810 1,830 1,790 1,800 18,200
1999/05/14 1,820 1,830 1,800 1,810 37,600
1999/05/13 1,800 1,810 1,780 1,810 22,000
1999/05/12 1,800 1,800 1,740 1,770 21,500
1999/05/11 1,800 1,810 1,780 1,790 20,700
1999/05/10 1,790 1,830 1,780 1,800 33,500
1999/05/07 1,770 1,790 1,750 1,770 34,400
1999/05/06 1,690 1,750 1,680 1,750 24,300
1999/04/30 1,680 1,680 1,650 1,660 10,300
1999/04/28 1,700 1,720 1,680 1,680 14,400
1999/04/27 1,720 1,750 1,700 1,730 20,600
1999/04/26 1,680 1,700 1,670 1,700 19,100
1999/04/23 1,700 1,710 1,650 1,650 10,100
1999/04/22 1,610 1,630 1,600 1,610 17,700
1999/04/21 1,690 1,690 1,600 1,600 9,100
1999/04/20 1,750 1,750 1,630 1,690 12,800
1999/04/19 1,620 1,740 1,600 1,720 12,900
1999/04/16 1,700 1,700 1,610 1,620 23,700
1999/04/15 1,720 1,730 1,700 1,700 18,500
1999/04/14 1,750 1,800 1,700 1,700 15,300
1999/04/13 1,780 1,800 1,760 1,800 29,300
1999/04/12 1,800 1,830 1,770 1,780 57,400
1999/04/09 1,790 1,840 1,760 1,770 33,900
1999/04/08 1,750 1,850 1,750 1,760 50,500
1999/04/07 1,850 1,880 1,750 1,750 48,700
1999/04/06 2,000 2,070 1,750 1,830 205,600
1999/04/05 1,600 1,860 1,600 1,860 164,000
1999/04/02 1,540 1,560 1,500 1,560 27,000
1999/04/01 1,550 1,550 1,500 1,540 32,600
1999/03/31 1,500 1,550 1,500 1,530 16,000
1999/03/30 1,600 1,600 1,490 1,500 35,500
1999/03/29 1,550 1,600 1,550 1,580 29,900
1999/03/26 1,500 1,550 1,500 1,530 26,500
1999/03/25 1,320 1,460 1,310 1,460 31,200
1999/03/24 1,400 1,400 1,310 1,320 37,700
1999/03/23 1,450 1,450 1,380 1,400 52,100
1999/03/19 1,500 1,500 1,410 1,460 53,200
1999/03/18 1,520 1,540 1,470 1,500 76,600
1999/03/17 1,600 1,610 1,520 1,540 30,400
1999/03/16 1,630 1,650 1,600 1,640 31,000
1999/03/15 1,600 1,630 1,590 1,630 14,200
1999/03/12 1,560 1,580 1,520 1,560 24,700
1999/03/11 1,630 1,630 1,510 1,560 42,700
1999/03/10 1,670 1,670 1,620 1,630 29,400
1999/03/09 1,680 1,700 1,670 1,680 29,200
1999/03/08 1,700 1,710 1,680 1,680 21,500
1999/03/05 1,700 1,700 1,680 1,680 36,100
1999/03/04 1,700 1,710 1,690 1,700 23,800
1999/03/03 1,760 1,760 1,710 1,710 37,800
1999/03/02 1,730 1,770 1,730 1,750 44,000
1999/03/01 1,720 1,780 1,720 1,730 70,000
1999/02/26 1,690 1,730 1,690 1,710 41,800
1999/02/25 1,750 1,770 1,680 1,690 53,800
1999/02/24 1,760 1,790 1,720 1,740 54,500
1999/02/23 1,730 1,790 1,720 1,730 62,000
1999/02/22 1,670 1,730 1,650 1,670 64,300
1999/02/19 1,690 1,710 1,650 1,650 42,900
1999/02/18 1,700 1,700 1,650 1,680 32,000
1999/02/17 1,650 1,690 1,650 1,690 33,200
1999/02/16 1,720 1,760 1,640 1,640 100,800
1999/02/15 1,670 1,710 1,600 1,690 51,800
1999/02/12 1,710 1,750 1,650 1,670 52,700
1999/02/10 1,800 1,840 1,700 1,710 152,500
1999/02/09 1,680 1,800 1,680 1,770 202,600
1999/02/08 1,550 1,690 1,550 1,650 139,900
1999/02/05 1,690 1,690 1,500 1,510 167,500
1999/02/04 1,500 1,720 1,490 1,690 890,600
1999/02/03 1,770 1,770 1,770 1,770 31,800
1999/02/02 2,170 2,170 2,170 2,170 38,100
1999/02/01 2,520 2,580 2,500 2,570 29,000
1999/01/29 2,530 2,530 2,480 2,530 23,500
1999/01/28 2,550 2,600 2,500 2,530 47,600
1999/01/27 2,600 2,600 2,470 2,550 59,800
1999/01/26 2,640 2,640 2,600 2,620 17,300
1999/01/25 2,730 2,730 2,550 2,640 18,600
1999/01/22 2,780 2,780 2,700 2,750 27,200
1999/01/21 2,730 2,800 2,730 2,790 32,400
1999/01/20 2,770 2,800 2,720 2,760 29,300
1999/01/19 2,710 2,830 2,710 2,780 42,000
1999/01/18 2,800 2,800 2,750 2,780 50,100
1999/01/14 2,800 2,850 2,750 2,780 48,900
1999/01/13 2,840 2,890 2,760 2,830 91,500
1999/01/12 2,980 2,980 2,800 2,840 78,900
1999/01/11 2,920 3,060 2,920 2,990 301,900
1999/01/08 2,700 2,890 2,680 2,860 298,900
1999/01/07 2,490 2,680 2,490 2,670 305,700
1999/01/06 2,380 2,450 2,350 2,420 153,300
1999/01/05 2,220 2,350 2,200 2,340 62,600
1999/01/04 2,250 2,250 2,200 2,220 15,500

このページの先頭へ