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
2000/12/29 733 740 730 730 1,300
2000/12/28 750 750 732 733 1,800
2000/12/27 730 750 730 750 800
2000/12/26 740 740 730 730 3,100
2000/12/25 730 750 730 730 1,500
2000/12/22 700 720 700 720 2,300
2000/12/21 730 730 700 700 13,300
2000/12/20 700 740 700 740 5,400
2000/12/19 800 800 750 750 4,100
2000/12/18 790 800 790 800 2,400
2000/12/15 780 790 780 790 1,800
2000/12/14 770 775 770 775 1,600
2000/12/13 750 765 750 765 1,000
2000/12/12 750 750 750 750 1,100
2000/12/11 750 750 730 730 2,000
2000/12/08 740 740 730 730 4,900
2000/12/07 750 750 740 740 1,200
2000/12/06 760 760 755 755 300
2000/12/05 770 770 750 755 2,500
2000/12/04 770 775 770 770 1,900
2000/12/01 765 780 760 760 4,400
2000/11/30 769 769 765 765 1,400
2000/11/29 770 770 760 770 1,700
2000/11/28 750 760 750 760 9,100
2000/11/27 740 770 740 750 3,900
2000/11/24 710 725 710 725 4,300
2000/11/22 700 720 700 710 3,900
2000/11/21 689 700 680 700 3,300
2000/11/20 708 708 689 690 10,200
2000/11/17 681 710 680 700 29,400
2000/11/16 750 750 750 750 11,100
2000/11/15 865 870 850 850 2,700
2000/11/14 865 865 865 865 3,000
2000/11/13 882 882 861 880 3,100
2000/11/10 890 900 870 875 11,300
2000/11/09 900 900 890 892 1,800
2000/11/08 911 915 900 900 5,100
2000/11/07 910 910 900 905 5,500
2000/11/06 910 910 910 910 900
2000/11/02 920 920 900 920 7,600
2000/11/01 919 920 919 920 700
2000/10/31 900 900 900 900 1,300
2000/10/30 930 930 901 901 2,400
2000/10/27 930 930 910 930 2,300
2000/10/26 950 950 920 930 1,400
2000/10/25 951 951 950 950 1,400
2000/10/24 950 951 950 951 2,700
2000/10/23 960 960 951 951 2,300
2000/10/20 1,000 1,000 980 980 1,200
2000/10/19 950 980 950 960 4,200
2000/10/18 980 980 960 970 3,300
2000/10/17 970 970 970 970 4,800
2000/10/16 980 980 970 980 1,300
2000/10/13 975 975 960 960 1,600
2000/10/12 950 975 950 975 4,900
2000/10/11 951 961 951 955 3,800
2000/10/10 1,000 1,010 950 950 5,700
2000/10/06 1,000 1,030 1,000 1,030 2,300
2000/10/05 1,010 1,020 1,000 1,020 400
2000/10/04 1,000 1,020 1,000 1,010 2,100
2000/10/03 1,010 1,030 1,010 1,010 2,300
2000/10/02 1,010 1,010 1,010 1,010 900
2000/09/29 1,020 1,030 1,010 1,030 2,800
2000/09/28 1,000 1,010 1,000 1,010 600
2000/09/27 1,010 1,010 1,000 1,000 2,400
2000/09/26 1,000 1,010 1,000 1,000 700
2000/09/25 1,010 1,020 1,000 1,020 2,600
2000/09/22 1,010 1,020 1,000 1,010 3,800
2000/09/21 1,040 1,040 1,000 1,010 7,000
2000/09/20 1,050 1,060 1,040 1,040 7,300
2000/09/19 1,060 1,060 1,040 1,040 6,200
2000/09/18 1,070 1,070 1,060 1,060 1,800
2000/09/14 1,060 1,080 1,060 1,080 2,700
2000/09/13 1,080 1,080 1,050 1,050 12,300
2000/09/12 1,100 1,100 1,080 1,090 2,200
2000/09/11 1,120 1,140 1,120 1,140 300
2000/09/08 1,120 1,120 1,110 1,110 2,200
2000/09/07 1,110 1,120 1,100 1,100 1,300
2000/09/06 1,120 1,120 1,100 1,100 4,300
2000/09/05 1,200 1,200 1,120 1,120 1,700
2000/09/04 1,130 1,150 1,130 1,150 2,300
2000/09/01 1,130 1,140 1,130 1,130 3,600
2000/08/31 1,150 1,200 1,130 1,140 3,600
2000/08/30 1,130 1,150 1,130 1,150 4,400
2000/08/29 1,150 1,150 1,150 1,150 2,100
2000/08/28 1,190 1,200 1,110 1,150 5,800
2000/08/25 1,200 1,210 1,200 1,200 4,500
2000/08/24 1,200 1,200 1,200 1,200 3,700
2000/08/23 1,220 1,220 1,200 1,210 2,500
2000/08/22 1,250 1,260 1,220 1,220 3,700
2000/08/21 1,250 1,250 1,230 1,250 1,700
2000/08/18 1,250 1,280 1,250 1,250 6,600
2000/08/17 1,220 1,250 1,220 1,240 4,100
2000/08/16 1,190 1,220 1,190 1,220 7,500
2000/08/15 1,190 1,190 1,190 1,190 2,200
2000/08/14 1,170 1,200 1,170 1,180 3,700
2000/08/11 1,180 1,190 1,170 1,180 5,800
2000/08/10 1,180 1,180 1,150 1,180 4,300
2000/08/09 1,180 1,180 1,160 1,170 3,600
2000/08/08 1,300 1,300 1,160 1,160 2,900
2000/08/07 1,140 1,150 1,130 1,150 2,600
2000/08/04 1,140 1,160 1,140 1,140 3,200
2000/08/03 1,110 1,150 1,110 1,130 5,400
2000/08/02 1,080 1,110 1,070 1,110 9,600
2000/08/01 1,070 1,080 1,050 1,070 19,500
2000/07/31 1,150 1,150 1,070 1,080 8,600
2000/07/28 1,170 1,170 1,140 1,160 11,200
2000/07/27 1,230 1,230 1,160 1,170 13,800
2000/07/26 1,210 1,210 1,150 1,170 16,000
2000/07/25 1,270 1,270 1,200 1,230 10,800
2000/07/24 1,330 1,330 1,270 1,270 9,500
2000/07/21 1,370 1,390 1,330 1,340 9,700
2000/07/19 1,380 1,380 1,370 1,370 1,600
2000/07/18 1,390 1,400 1,380 1,380 2,200
2000/07/17 1,380 1,400 1,370 1,380 9,800
2000/07/14 1,400 1,400 1,380 1,380 2,800
2000/07/13 1,410 1,450 1,380 1,400 9,900
2000/07/12 1,430 1,440 1,410 1,420 9,600
2000/07/11 1,410 1,460 1,400 1,430 7,600
2000/07/10 1,450 1,450 1,410 1,410 3,900
2000/07/07 1,420 1,450 1,420 1,450 1,900
2000/07/06 1,440 1,440 1,400 1,420 6,100
2000/07/05 1,430 1,450 1,400 1,450 5,700
2000/07/04 1,400 1,450 1,400 1,450 9,600
2000/07/03 1,370 1,400 1,370 1,400 9,200
2000/06/30 1,410 1,410 1,380 1,400 3,300
2000/06/29 1,370 1,450 1,370 1,410 18,900
2000/06/28 1,370 1,370 1,350 1,370 3,300
2000/06/27 1,390 1,390 1,350 1,370 5,600
2000/06/26 1,370 1,400 1,370 1,370 3,600
2000/06/23 1,370 1,380 1,350 1,370 3,300
2000/06/22 1,390 1,400 1,370 1,370 9,600
2000/06/21 1,400 1,400 1,380 1,390 5,200
2000/06/20 1,380 1,400 1,350 1,400 10,700
2000/06/19 1,400 1,400 1,380 1,380 5,700
2000/06/16 1,390 1,400 1,380 1,380 11,200
2000/06/15 1,390 1,400 1,390 1,390 4,300
2000/06/14 1,400 1,400 1,390 1,390 6,100
2000/06/13 1,400 1,400 1,390 1,400 7,300
2000/06/12 1,400 1,400 1,390 1,400 13,000
2000/06/09 1,420 1,430 1,400 1,400 16,100
2000/06/08 1,400 1,450 1,400 1,400 11,900
2000/06/07 1,440 1,440 1,400 1,410 22,200
2000/06/06 1,450 1,470 1,440 1,450 2,500
2000/06/05 1,480 1,490 1,430 1,450 7,000
2000/06/02 1,480 1,520 1,480 1,480 15,700
2000/06/01 1,460 1,500 1,400 1,500 18,000
2000/05/31 1,460 1,490 1,460 1,470 5,300
2000/05/30 1,460 1,470 1,450 1,450 3,100
2000/05/29 1,450 1,480 1,450 1,460 3,700
2000/05/26 1,420 1,450 1,400 1,450 7,800
2000/05/25 1,400 1,420 1,400 1,400 21,900
2000/05/24 1,410 1,430 1,400 1,400 15,800
2000/05/23 1,390 1,420 1,390 1,420 12,700
2000/05/22 1,440 1,440 1,400 1,400 21,500
2000/05/19 1,490 1,500 1,430 1,440 29,700
2000/05/18 1,600 1,600 1,430 1,490 68,200
2000/05/17 1,780 1,790 1,730 1,730 10,300
2000/05/16 1,720 1,780 1,720 1,780 4,600
2000/05/15 1,700 1,750 1,690 1,710 7,900
2000/05/12 1,710 1,750 1,680 1,700 17,100
2000/05/11 1,700 1,720 1,690 1,700 4,500
2000/05/10 1,660 1,710 1,660 1,700 7,800
2000/05/09 1,760 1,760 1,700 1,700 15,100
2000/05/08 1,790 1,820 1,760 1,790 16,600
2000/05/02 1,750 1,780 1,700 1,780 20,100
2000/05/01 1,780 1,800 1,750 1,760 11,200
2000/04/28 1,890 1,890 1,690 1,750 21,600
2000/04/27 1,750 1,950 1,710 1,900 66,900
2000/04/26 1,690 1,790 1,680 1,760 44,200
2000/04/25 1,650 1,650 1,600 1,650 14,500
2000/04/24 1,510 1,640 1,510 1,590 16,400
2000/04/21 1,450 1,500 1,430 1,460 19,500
2000/04/20 1,430 1,510 1,430 1,460 16,800
2000/04/19 1,420 1,450 1,400 1,430 18,100
2000/04/18 1,430 1,470 1,400 1,400 25,100
2000/04/17 1,500 1,500 1,360 1,400 8,900
2000/04/14 1,550 1,550 1,520 1,550 20,000
2000/04/13 1,550 1,550 1,530 1,530 10,100
2000/04/12 1,550 1,560 1,530 1,560 7,300
2000/04/11 1,550 1,560 1,540 1,560 8,400
2000/04/10 1,540 1,570 1,540 1,550 7,800
2000/04/07 1,530 1,590 1,520 1,530 10,800
2000/04/06 1,540 1,540 1,500 1,520 9,000
2000/04/05 1,570 1,570 1,520 1,540 11,600
2000/04/04 1,600 1,600 1,550 1,570 6,300
2000/04/03 1,610 1,620 1,590 1,600 7,400
2000/03/31 1,610 1,630 1,610 1,620 4,700
2000/03/30 1,600 1,620 1,600 1,620 13,200
2000/03/29 1,620 1,620 1,600 1,610 11,500
2000/03/28 1,650 1,670 1,610 1,650 7,900
2000/03/27 1,700 1,730 1,660 1,680 6,600
2000/03/24 1,720 1,720 1,650 1,650 7,300
2000/03/23 1,720 1,730 1,720 1,720 7,500
2000/03/22 1,700 1,730 1,700 1,720 12,700
2000/03/21 1,650 1,680 1,600 1,680 13,300
2000/03/17 1,600 1,650 1,600 1,650 28,800
2000/03/16 1,600 1,650 1,590 1,590 19,500
2000/03/15 1,600 1,600 1,560 1,600 11,900
2000/03/14 1,650 1,650 1,550 1,560 9,700
2000/03/13 1,690 1,690 1,600 1,610 12,000
2000/03/10 1,650 1,690 1,650 1,690 9,400
2000/03/09 1,600 1,680 1,600 1,650 10,600
2000/03/08 1,550 1,580 1,470 1,580 35,500
2000/03/07 1,650 1,650 1,550 1,550 58,100
2000/03/06 1,710 1,750 1,610 1,630 41,100
2000/03/03 1,700 1,750 1,700 1,710 10,700
2000/03/02 1,650 1,710 1,650 1,680 16,300
2000/03/01 1,710 1,720 1,580 1,620 57,900
2000/02/29 1,720 1,740 1,710 1,710 5,700
2000/02/28 1,780 1,780 1,700 1,720 13,600
2000/02/25 1,740 1,780 1,730 1,780 8,000
2000/02/24 1,780 1,780 1,700 1,730 14,000
2000/02/23 1,800 1,890 1,780 1,780 3,600
2000/02/22 1,800 1,800 1,720 1,800 8,100
2000/02/21 1,800 1,810 1,780 1,800 15,500
2000/02/18 1,830 1,830 1,800 1,800 12,100
2000/02/17 1,810 1,840 1,810 1,830 13,600
2000/02/16 1,900 1,900 1,820 1,820 16,300
2000/02/15 1,870 1,920 1,870 1,900 23,600
2000/02/14 1,830 1,890 1,810 1,860 20,000
2000/02/10 1,800 1,850 1,780 1,850 9,700
2000/02/09 1,800 1,800 1,780 1,780 26,900
2000/02/08 1,810 1,850 1,800 1,800 19,200
2000/02/07 1,810 1,900 1,800 1,810 13,000
2000/02/04 1,800 1,830 1,800 1,810 8,200
2000/02/03 1,850 1,850 1,780 1,800 20,400
2000/02/02 1,930 1,930 1,830 1,850 50,000
2000/02/01 1,900 1,930 1,900 1,930 12,400
2000/01/31 1,900 1,910 1,880 1,900 12,900
2000/01/28 1,900 1,900 1,870 1,870 10,900
2000/01/27 1,900 1,900 1,800 1,900 5,800
2000/01/26 1,900 1,900 1,870 1,880 9,900
2000/01/25 1,940 1,940 1,900 1,900 6,500
2000/01/24 1,930 1,940 1,920 1,940 8,600
2000/01/21 1,930 1,930 1,920 1,930 18,200
2000/01/20 1,900 1,930 1,900 1,930 7,800
2000/01/19 1,950 1,950 1,930 1,930 19,600
2000/01/18 1,950 1,950 1,920 1,950 6,600
2000/01/17 1,960 1,980 1,930 1,930 11,700
2000/01/14 2,070 2,070 1,960 1,960 8,600
2000/01/13 2,230 2,250 2,070 2,070 43,900
2000/01/12 2,000 2,230 1,960 2,230 58,000
2000/01/11 1,850 1,970 1,810 1,930 21,100
2000/01/07 1,700 1,850 1,700 1,780 20,100
2000/01/06 1,670 1,700 1,640 1,670 12,600
2000/01/05 1,700 1,700 1,640 1,670 13,400
2000/01/04 1,790 1,800 1,770 1,780 7,700

このページの先頭へ