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 |
---|---|---|---|---|---|
2001/12/28 | 590 | 590 | 575 | 575 | 1,100 |
2001/12/27 | 581 | 590 | 581 | 590 | 2,800 |
2001/12/26 | 570 | 570 | 570 | 570 | 1,100 |
2001/12/25 | 570 | 590 | 570 | 570 | 1,900 |
2001/12/21 | 580 | 590 | 570 | 570 | 2,600 |
2001/12/20 | 570 | 580 | 570 | 580 | 2,800 |
2001/12/19 | 590 | 590 | 571 | 580 | 5,200 |
2001/12/18 | 600 | 600 | 582 | 582 | 5,100 |
2001/12/17 | 600 | 600 | 556 | 572 | 7,400 |
2001/12/14 | 640 | 640 | 636 | 640 | 900 |
2001/12/13 | 650 | 650 | 640 | 640 | 3,500 |
2001/12/12 | 655 | 660 | 650 | 650 | 7,100 |
2001/12/11 | 645 | 650 | 645 | 650 | 2,300 |
2001/12/10 | 645 | 650 | 645 | 645 | 700 |
2001/12/07 | 642 | 644 | 640 | 644 | 800 |
2001/12/06 | 644 | 645 | 632 | 642 | 6,500 |
2001/12/05 | 650 | 650 | 640 | 645 | 2,700 |
2001/12/04 | 650 | 660 | 650 | 650 | 4,200 |
2001/12/03 | 662 | 662 | 650 | 660 | 6,000 |
2001/11/30 | 685 | 685 | 660 | 661 | 1,400 |
2001/11/29 | 670 | 680 | 661 | 680 | 1,600 |
2001/11/28 | 700 | 700 | 662 | 665 | 2,400 |
2001/11/27 | 700 | 710 | 700 | 700 | 3,800 |
2001/11/26 | 680 | 700 | 680 | 700 | 900 |
2001/11/22 | 680 | 680 | 680 | 680 | 900 |
2001/11/21 | 662 | 680 | 661 | 680 | 1,200 |
2001/11/20 | 668 | 668 | 661 | 661 | 2,200 |
2001/11/19 | 670 | 670 | 670 | 670 | 2,800 |
2001/11/16 | 670 | 670 | 660 | 665 | 2,300 |
2001/11/15 | 665 | 665 | 650 | 660 | 1,800 |
2001/11/14 | 655 | 665 | 651 | 665 | 2,900 |
2001/11/13 | 660 | 675 | 650 | 650 | 4,200 |
2001/11/12 | 660 | 675 | 660 | 675 | 800 |
2001/11/09 | 680 | 680 | 680 | 680 | 1,400 |
2001/11/08 | 680 | 680 | 680 | 680 | 100 |
2001/11/07 | 660 | 660 | 652 | 652 | 1,400 |
2001/11/06 | 660 | 680 | 650 | 680 | 4,900 |
2001/11/05 | 672 | 672 | 660 | 660 | 1,800 |
2001/11/02 | 671 | 671 | 671 | 671 | 200 |
2001/11/01 | 695 | 695 | 657 | 657 | 3,400 |
2001/10/31 | 690 | 703 | 690 | 700 | 4,700 |
2001/10/30 | 705 | 705 | 700 | 700 | 4,200 |
2001/10/29 | 750 | 750 | 745 | 745 | 1,400 |
2001/10/26 | 774 | 775 | 750 | 755 | 3,000 |
2001/10/25 | 779 | 784 | 760 | 780 | 8,300 |
2001/10/24 | 699 | 799 | 690 | 769 | 25,800 |
2001/10/23 | 650 | 699 | 650 | 699 | 4,000 |
2001/10/22 | 643 | 649 | 643 | 645 | 1,800 |
2001/10/19 | 640 | 640 | 638 | 640 | 4,400 |
2001/10/18 | 645 | 645 | 630 | 640 | 8,500 |
2001/10/17 | 636 | 640 | 634 | 638 | 8,600 |
2001/10/16 | 645 | 645 | 635 | 638 | 5,200 |
2001/10/15 | 650 | 653 | 636 | 645 | 6,900 |
2001/10/12 | 655 | 656 | 650 | 650 | 3,900 |
2001/10/11 | 650 | 655 | 650 | 655 | 1,600 |
2001/10/10 | 651 | 651 | 650 | 650 | 2,000 |
2001/10/09 | 665 | 665 | 645 | 645 | 8,000 |
2001/10/05 | 670 | 670 | 660 | 670 | 1,200 |
2001/10/04 | 651 | 670 | 651 | 652 | 1,700 |
2001/10/03 | 660 | 660 | 650 | 650 | 3,000 |
2001/10/02 | 630 | 650 | 622 | 650 | 2,600 |
2001/10/01 | 636 | 636 | 630 | 630 | 2,600 |
2001/09/28 | 640 | 640 | 635 | 635 | 3,000 |
2001/09/27 | 640 | 640 | 631 | 639 | 2,700 |
2001/09/26 | 650 | 650 | 631 | 640 | 2,300 |
2001/09/25 | 638 | 650 | 638 | 650 | 1,600 |
2001/09/21 | 648 | 650 | 638 | 638 | 5,800 |
2001/09/20 | 631 | 648 | 630 | 648 | 8,800 |
2001/09/19 | 630 | 639 | 630 | 631 | 3,900 |
2001/09/18 | 625 | 630 | 611 | 620 | 8,500 |
2001/09/17 | 645 | 645 | 620 | 625 | 1,900 |
2001/09/14 | 650 | 650 | 641 | 650 | 3,300 |
2001/09/13 | 640 | 660 | 640 | 650 | 13,200 |
2001/09/12 | 600 | 630 | 600 | 630 | 7,200 |
2001/09/11 | 680 | 680 | 667 | 670 | 3,600 |
2001/09/10 | 681 | 681 | 680 | 680 | 600 |
2001/09/07 | 695 | 700 | 680 | 680 | 3,800 |
2001/09/06 | 705 | 705 | 680 | 700 | 8,000 |
2001/09/05 | 711 | 715 | 705 | 705 | 4,300 |
2001/09/04 | 725 | 725 | 710 | 710 | 2,600 |
2001/09/03 | 730 | 730 | 730 | 730 | 300 |
2001/08/31 | 750 | 750 | 740 | 740 | 700 |
2001/08/30 | 750 | 760 | 750 | 750 | 3,800 |
2001/08/29 | 765 | 765 | 760 | 760 | 1,700 |
2001/08/28 | 755 | 767 | 755 | 765 | 3,300 |
2001/08/27 | 755 | 755 | 750 | 750 | 1,500 |
2001/08/24 | 751 | 755 | 751 | 755 | 1,800 |
2001/08/23 | 760 | 760 | 751 | 751 | 900 |
2001/08/22 | 760 | 760 | 760 | 760 | 900 |
2001/08/21 | 755 | 755 | 750 | 750 | 3,400 |
2001/08/20 | 755 | 755 | 755 | 755 | 600 |
2001/08/17 | 755 | 755 | 750 | 751 | 2,100 |
2001/08/16 | 760 | 760 | 750 | 752 | 2,500 |
2001/08/15 | 760 | 770 | 760 | 760 | 6,100 |
2001/08/14 | 762 | 762 | 761 | 761 | 600 |
2001/08/13 | 766 | 766 | 760 | 760 | 2,400 |
2001/08/10 | 760 | 767 | 760 | 767 | 600 |
2001/08/09 | 767 | 767 | 750 | 760 | 1,400 |
2001/08/08 | 774 | 774 | 774 | 774 | 200 |
2001/08/07 | 780 | 780 | 760 | 760 | 2,300 |
2001/08/06 | 765 | 765 | 765 | 765 | 100 |
2001/08/03 | 763 | 765 | 763 | 765 | 800 |
2001/08/02 | 760 | 776 | 760 | 761 | 1,300 |
2001/08/01 | 761 | 761 | 760 | 760 | 1,100 |
2001/07/31 | 760 | 770 | 760 | 770 | 1,200 |
2001/07/30 | 760 | 760 | 740 | 760 | 3,000 |
2001/07/27 | 759 | 760 | 750 | 760 | 1,200 |
2001/07/26 | 750 | 750 | 720 | 720 | 2,300 |
2001/07/25 | 750 | 750 | 750 | 750 | 300 |
2001/07/24 | 740 | 745 | 726 | 745 | 1,900 |
2001/07/23 | 749 | 749 | 740 | 740 | 1,500 |
2001/07/19 | 750 | 750 | 750 | 750 | 1,100 |
2001/07/18 | 750 | 760 | 745 | 745 | 3,100 |
2001/07/17 | 755 | 755 | 750 | 750 | 4,100 |
2001/07/16 | 790 | 790 | 760 | 760 | 3,600 |
2001/07/13 | 765 | 780 | 765 | 780 | 1,600 |
2001/07/12 | 781 | 781 | 750 | 750 | 6,200 |
2001/07/11 | 780 | 780 | 770 | 780 | 700 |
2001/07/10 | 770 | 780 | 770 | 780 | 1,900 |
2001/07/09 | 760 | 770 | 760 | 770 | 1,000 |
2001/07/06 | 760 | 780 | 760 | 780 | 2,400 |
2001/07/05 | 780 | 780 | 770 | 770 | 2,300 |
2001/07/04 | 785 | 799 | 780 | 780 | 7,200 |
2001/07/03 | 790 | 800 | 782 | 782 | 3,400 |
2001/07/02 | 800 | 800 | 781 | 781 | 4,900 |
2001/06/29 | 800 | 820 | 790 | 790 | 1,200 |
2001/06/28 | 786 | 801 | 786 | 800 | 1,300 |
2001/06/27 | 780 | 820 | 770 | 820 | 3,000 |
2001/06/26 | 784 | 784 | 764 | 780 | 2,100 |
2001/06/25 | 780 | 785 | 770 | 785 | 3,200 |
2001/06/22 | 780 | 799 | 780 | 780 | 1,000 |
2001/06/21 | 760 | 790 | 751 | 770 | 3,300 |
2001/06/20 | 762 | 762 | 750 | 750 | 5,500 |
2001/06/19 | 750 | 760 | 750 | 760 | 4,600 |
2001/06/18 | 750 | 765 | 740 | 750 | 10,500 |
2001/06/15 | 790 | 790 | 745 | 755 | 8,900 |
2001/06/14 | 813 | 813 | 795 | 795 | 10,300 |
2001/06/13 | 813 | 820 | 813 | 816 | 2,600 |
2001/06/12 | 831 | 832 | 810 | 813 | 5,300 |
2001/06/11 | 820 | 830 | 820 | 830 | 3,100 |
2001/06/08 | 811 | 825 | 810 | 820 | 3,100 |
2001/06/07 | 810 | 830 | 805 | 810 | 8,700 |
2001/06/06 | 830 | 830 | 800 | 815 | 3,500 |
2001/06/05 | 850 | 860 | 810 | 830 | 6,700 |
2001/06/04 | 860 | 860 | 820 | 860 | 2,800 |
2001/06/01 | 870 | 870 | 860 | 860 | 2,900 |
2001/05/31 | 870 | 881 | 860 | 871 | 6,700 |
2001/05/30 | 888 | 888 | 888 | 888 | 600 |
2001/05/29 | 875 | 888 | 875 | 888 | 600 |
2001/05/28 | 883 | 884 | 870 | 875 | 2,500 |
2001/05/25 | 883 | 900 | 883 | 888 | 2,800 |
2001/05/24 | 880 | 880 | 880 | 880 | 1,800 |
2001/05/23 | 888 | 888 | 850 | 879 | 5,200 |
2001/05/22 | 890 | 899 | 869 | 880 | 20,400 |
2001/05/21 | 930 | 980 | 925 | 940 | 7,600 |
2001/05/18 | 955 | 955 | 920 | 921 | 4,300 |
2001/05/17 | 960 | 960 | 951 | 955 | 2,900 |
2001/05/16 | 980 | 980 | 960 | 960 | 1,400 |
2001/05/15 | 975 | 985 | 970 | 984 | 2,200 |
2001/05/14 | 975 | 996 | 975 | 985 | 13,000 |
2001/05/11 | 950 | 975 | 950 | 975 | 6,800 |
2001/05/10 | 960 | 999 | 945 | 945 | 29,900 |
2001/05/09 | 891 | 980 | 890 | 960 | 44,500 |
2001/05/08 | 889 | 889 | 880 | 889 | 13,400 |
2001/05/07 | 880 | 880 | 875 | 879 | 16,000 |
2001/05/02 | 890 | 890 | 850 | 880 | 19,300 |
2001/05/01 | 890 | 895 | 861 | 885 | 11,500 |
2001/04/27 | 896 | 896 | 888 | 888 | 2,100 |
2001/04/26 | 899 | 899 | 890 | 896 | 2,700 |
2001/04/25 | 865 | 899 | 865 | 899 | 3,500 |
2001/04/24 | 900 | 900 | 858 | 860 | 8,900 |
2001/04/23 | 910 | 910 | 890 | 900 | 13,100 |
2001/04/20 | 910 | 910 | 903 | 903 | 8,000 |
2001/04/19 | 900 | 910 | 900 | 910 | 4,100 |
2001/04/18 | 901 | 910 | 900 | 900 | 5,200 |
2001/04/17 | 901 | 910 | 900 | 900 | 3,300 |
2001/04/16 | 912 | 912 | 901 | 901 | 12,300 |
2001/04/13 | 912 | 912 | 910 | 912 | 13,100 |
2001/04/12 | 913 | 913 | 912 | 912 | 5,000 |
2001/04/11 | 921 | 921 | 912 | 913 | 2,900 |
2001/04/10 | 920 | 930 | 912 | 920 | 3,600 |
2001/04/09 | 950 | 950 | 920 | 940 | 9,000 |
2001/04/06 | 991 | 995 | 910 | 920 | 14,200 |
2001/04/05 | 1,070 | 1,090 | 980 | 990 | 14,500 |
2001/04/04 | 1,100 | 1,120 | 1,050 | 1,070 | 72,900 |
2001/04/03 | 1,000 | 1,000 | 990 | 1,000 | 33,900 |
2001/04/02 | 850 | 900 | 850 | 900 | 13,100 |
2001/03/30 | 800 | 810 | 800 | 800 | 1,500 |
2001/03/29 | 802 | 810 | 802 | 805 | 800 |
2001/03/28 | 830 | 840 | 801 | 802 | 3,900 |
2001/03/27 | 834 | 839 | 830 | 830 | 3,100 |
2001/03/26 | 831 | 840 | 830 | 834 | 7,500 |
2001/03/23 | 800 | 820 | 800 | 820 | 1,200 |
2001/03/22 | 800 | 800 | 800 | 800 | 1,100 |
2001/03/21 | 780 | 800 | 780 | 800 | 6,600 |
2001/03/19 | 762 | 770 | 760 | 770 | 2,800 |
2001/03/16 | 780 | 780 | 760 | 760 | 2,000 |
2001/03/15 | 784 | 784 | 760 | 770 | 9,200 |
2001/03/14 | 781 | 784 | 781 | 784 | 1,800 |
2001/03/13 | 805 | 805 | 780 | 780 | 6,200 |
2001/03/12 | 805 | 810 | 805 | 810 | 2,000 |
2001/03/09 | 810 | 810 | 805 | 805 | 3,100 |
2001/03/08 | 810 | 820 | 805 | 805 | 1,400 |
2001/03/07 | 810 | 822 | 805 | 810 | 6,300 |
2001/03/06 | 781 | 800 | 781 | 800 | 700 |
2001/03/05 | 790 | 790 | 775 | 781 | 1,500 |
2001/03/02 | 800 | 800 | 785 | 785 | 1,300 |
2001/03/01 | 800 | 800 | 800 | 800 | 2,100 |
2001/02/28 | 808 | 810 | 800 | 810 | 6,000 |
2001/02/27 | 849 | 850 | 829 | 830 | 5,900 |
2001/02/26 | 830 | 850 | 830 | 849 | 1,900 |
2001/02/23 | 810 | 830 | 810 | 830 | 2,500 |
2001/02/22 | 785 | 800 | 780 | 800 | 2,900 |
2001/02/21 | 800 | 810 | 780 | 780 | 1,600 |
2001/02/20 | 795 | 815 | 795 | 815 | 1,300 |
2001/02/19 | 790 | 795 | 790 | 795 | 1,200 |
2001/02/16 | 800 | 800 | 790 | 790 | 3,400 |
2001/02/15 | 787 | 790 | 785 | 790 | 1,100 |
2001/02/14 | 770 | 780 | 770 | 780 | 400 |
2001/02/13 | 800 | 800 | 780 | 780 | 3,500 |
2001/02/09 | 800 | 800 | 800 | 800 | 500 |
2001/02/08 | 811 | 811 | 801 | 801 | 5,400 |
2001/02/07 | 779 | 810 | 779 | 810 | 2,900 |
2001/02/06 | 781 | 781 | 760 | 780 | 2,300 |
2001/02/05 | 780 | 780 | 779 | 780 | 1,000 |
2001/02/02 | 815 | 815 | 760 | 783 | 3,800 |
2001/02/01 | 830 | 830 | 815 | 815 | 1,600 |
2001/01/31 | 830 | 830 | 805 | 810 | 3,800 |
2001/01/30 | 795 | 810 | 795 | 800 | 8,200 |
2001/01/29 | 760 | 795 | 760 | 795 | 1,300 |
2001/01/26 | 795 | 795 | 750 | 750 | 900 |
2001/01/25 | 745 | 748 | 745 | 748 | 2,400 |
2001/01/24 | 740 | 740 | 740 | 740 | 100 |
2001/01/23 | 740 | 745 | 740 | 745 | 400 |
2001/01/22 | 715 | 720 | 715 | 715 | 3,300 |
2001/01/19 | 722 | 722 | 715 | 715 | 3,000 |
2001/01/18 | 687 | 700 | 687 | 700 | 1,400 |
2001/01/17 | 682 | 685 | 682 | 685 | 200 |
2001/01/16 | 680 | 681 | 680 | 681 | 300 |
2001/01/15 | 660 | 680 | 660 | 670 | 3,100 |
2001/01/12 | 660 | 660 | 650 | 650 | 4,300 |
2001/01/11 | 690 | 700 | 670 | 670 | 3,200 |
2001/01/10 | 700 | 700 | 700 | 700 | 1,100 |
2001/01/09 | 710 | 710 | 700 | 700 | 12,000 |
2001/01/05 | 710 | 710 | 700 | 710 | 2,200 |
2001/01/04 | 710 | 710 | 710 | 710 | 100 |