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 |
---|---|---|---|---|---|
2002/12/30 | 625 | 645 | 625 | 645 | 2,800 |
2002/12/27 | 620 | 621 | 620 | 620 | 1,400 |
2002/12/26 | 625 | 625 | 620 | 620 | 2,000 |
2002/12/25 | 618 | 622 | 618 | 622 | 2,800 |
2002/12/24 | 616 | 620 | 615 | 615 | 7,400 |
2002/12/20 | 615 | 620 | 615 | 615 | 12,500 |
2002/12/19 | 620 | 630 | 615 | 615 | 3,400 |
2002/12/18 | 620 | 620 | 611 | 611 | 800 |
2002/12/17 | 620 | 620 | 610 | 611 | 3,200 |
2002/12/16 | 615 | 620 | 615 | 620 | 1,000 |
2002/12/13 | 640 | 640 | 620 | 620 | 1,500 |
2002/12/12 | 646 | 650 | 640 | 640 | 6,300 |
2002/12/11 | 640 | 650 | 640 | 640 | 6,200 |
2002/12/10 | 638 | 647 | 638 | 638 | 32,300 |
2002/12/09 | 640 | 640 | 638 | 638 | 500 |
2002/12/06 | 620 | 620 | 600 | 620 | 7,700 |
2002/12/05 | 635 | 635 | 630 | 630 | 2,600 |
2002/12/04 | 610 | 650 | 610 | 645 | 4,600 |
2002/12/03 | 605 | 615 | 605 | 615 | 2,000 |
2002/12/02 | 615 | 615 | 600 | 610 | 2,800 |
2002/11/29 | 615 | 620 | 609 | 615 | 2,300 |
2002/11/28 | 610 | 615 | 609 | 615 | 1,000 |
2002/11/27 | 620 | 630 | 620 | 620 | 4,000 |
2002/11/26 | 600 | 610 | 590 | 610 | 5,700 |
2002/11/25 | 585 | 600 | 585 | 600 | 2,900 |
2002/11/22 | 580 | 580 | 565 | 565 | 2,100 |
2002/11/21 | 580 | 580 | 580 | 580 | 100 |
2002/11/20 | 580 | 580 | 575 | 580 | 3,500 |
2002/11/19 | 580 | 580 | 565 | 580 | 5,700 |
2002/11/18 | 580 | 600 | 580 | 600 | 1,600 |
2002/11/15 | 561 | 570 | 561 | 570 | 2,600 |
2002/11/14 | 571 | 571 | 570 | 570 | 1,100 |
2002/11/13 | 570 | 570 | 560 | 560 | 7,300 |
2002/11/12 | 580 | 580 | 575 | 580 | 2,100 |
2002/11/11 | 590 | 590 | 581 | 581 | 700 |
2002/11/08 | 581 | 600 | 581 | 600 | 5,900 |
2002/11/07 | 592 | 592 | 590 | 590 | 3,600 |
2002/11/06 | 600 | 600 | 590 | 590 | 6,900 |
2002/11/05 | 600 | 603 | 600 | 603 | 5,400 |
2002/11/01 | 600 | 605 | 600 | 600 | 700 |
2002/10/31 | 620 | 630 | 600 | 600 | 3,000 |
2002/10/30 | 630 | 630 | 630 | 630 | 100 |
2002/10/29 | 630 | 635 | 630 | 630 | 1,400 |
2002/10/28 | 619 | 639 | 619 | 630 | 6,800 |
2002/10/25 | 646 | 650 | 636 | 649 | 7,600 |
2002/10/24 | 600 | 630 | 600 | 626 | 10,500 |
2002/10/23 | 600 | 601 | 600 | 600 | 11,200 |
2002/10/22 | 598 | 605 | 598 | 600 | 6,400 |
2002/10/21 | 600 | 610 | 600 | 605 | 3,500 |
2002/10/18 | 586 | 605 | 586 | 605 | 3,800 |
2002/10/17 | 614 | 614 | 600 | 600 | 3,000 |
2002/10/16 | 600 | 620 | 600 | 611 | 3,100 |
2002/10/15 | 586 | 610 | 586 | 600 | 2,700 |
2002/10/11 | 590 | 590 | 580 | 585 | 900 |
2002/10/10 | 595 | 595 | 566 | 585 | 4,300 |
2002/10/09 | 599 | 599 | 582 | 599 | 3,900 |
2002/10/08 | 605 | 610 | 590 | 601 | 11,300 |
2002/10/07 | 610 | 610 | 601 | 610 | 1,700 |
2002/10/04 | 620 | 630 | 607 | 615 | 7,900 |
2002/10/03 | 630 | 630 | 620 | 620 | 5,100 |
2002/10/02 | 630 | 635 | 630 | 631 | 1,400 |
2002/10/01 | 645 | 645 | 630 | 630 | 5,000 |
2002/09/30 | 645 | 645 | 645 | 645 | 300 |
2002/09/27 | 641 | 645 | 641 | 645 | 3,500 |
2002/09/26 | 640 | 640 | 640 | 640 | 1,100 |
2002/09/25 | 635 | 635 | 635 | 635 | 2,000 |
2002/09/24 | 620 | 630 | 620 | 630 | 3,400 |
2002/09/20 | 630 | 640 | 630 | 640 | 1,200 |
2002/09/19 | 620 | 630 | 620 | 630 | 600 |
2002/09/18 | 630 | 630 | 620 | 620 | 3,000 |
2002/09/17 | 625 | 630 | 625 | 630 | 900 |
2002/09/13 | 616 | 618 | 616 | 618 | 700 |
2002/09/12 | 616 | 616 | 616 | 616 | 900 |
2002/09/11 | 620 | 620 | 615 | 616 | 1,100 |
2002/09/10 | 630 | 630 | 620 | 620 | 2,700 |
2002/09/09 | 630 | 635 | 630 | 630 | 2,700 |
2002/09/06 | 635 | 635 | 631 | 631 | 1,400 |
2002/09/05 | 631 | 635 | 631 | 635 | 2,500 |
2002/09/04 | 650 | 650 | 631 | 631 | 5,300 |
2002/09/03 | 655 | 655 | 650 | 653 | 5,500 |
2002/09/02 | 661 | 670 | 654 | 655 | 2,800 |
2002/08/30 | 660 | 660 | 655 | 660 | 5,200 |
2002/08/29 | 655 | 660 | 655 | 660 | 700 |
2002/08/28 | 660 | 660 | 660 | 660 | 500 |
2002/08/27 | 662 | 662 | 660 | 660 | 1,500 |
2002/08/26 | 666 | 666 | 660 | 660 | 2,300 |
2002/08/23 | 667 | 670 | 666 | 666 | 400 |
2002/08/22 | 670 | 670 | 660 | 665 | 600 |
2002/08/21 | 660 | 670 | 660 | 670 | 1,800 |
2002/08/20 | 670 | 670 | 660 | 660 | 2,100 |
2002/08/19 | 670 | 670 | 670 | 670 | 5,200 |
2002/08/16 | 670 | 672 | 668 | 672 | 3,500 |
2002/08/15 | 661 | 670 | 661 | 670 | 1,800 |
2002/08/14 | 657 | 670 | 657 | 666 | 6,000 |
2002/08/12 | 660 | 660 | 640 | 640 | 6,300 |
2002/08/09 | 650 | 650 | 650 | 650 | 400 |
2002/08/08 | 650 | 650 | 650 | 650 | 1,000 |
2002/08/07 | 630 | 640 | 630 | 640 | 2,200 |
2002/08/06 | 640 | 640 | 630 | 630 | 400 |
2002/08/05 | 641 | 641 | 640 | 640 | 1,100 |
2002/08/01 | 630 | 630 | 630 | 630 | 1,000 |
2002/07/31 | 650 | 650 | 630 | 630 | 6,000 |
2002/07/30 | 670 | 670 | 650 | 670 | 8,400 |
2002/07/29 | 660 | 670 | 650 | 670 | 4,600 |
2002/07/26 | 650 | 650 | 650 | 650 | 2,800 |
2002/07/25 | 651 | 651 | 650 | 650 | 800 |
2002/07/24 | 650 | 650 | 650 | 650 | 100 |
2002/07/23 | 630 | 630 | 630 | 630 | 400 |
2002/07/22 | 650 | 651 | 630 | 630 | 9,900 |
2002/07/19 | 651 | 651 | 650 | 650 | 400 |
2002/07/18 | 661 | 662 | 650 | 650 | 2,300 |
2002/07/17 | 665 | 665 | 665 | 665 | 1,100 |
2002/07/16 | 665 | 665 | 662 | 665 | 2,500 |
2002/07/15 | 665 | 665 | 665 | 665 | 100 |
2002/07/12 | 661 | 662 | 661 | 662 | 300 |
2002/07/11 | 665 | 665 | 661 | 661 | 1,100 |
2002/07/10 | 660 | 660 | 660 | 660 | 500 |
2002/07/09 | 670 | 670 | 670 | 670 | 700 |
2002/07/08 | 665 | 665 | 665 | 665 | 2,200 |
2002/07/05 | 690 | 690 | 660 | 660 | 5,700 |
2002/07/04 | 690 | 690 | 680 | 680 | 2,500 |
2002/07/03 | 685 | 690 | 680 | 690 | 3,100 |
2002/07/02 | 676 | 676 | 676 | 676 | 1,300 |
2002/07/01 | 680 | 684 | 670 | 680 | 5,200 |
2002/06/28 | 660 | 679 | 660 | 679 | 900 |
2002/06/27 | 645 | 655 | 645 | 655 | 1,200 |
2002/06/26 | 645 | 645 | 645 | 645 | 200 |
2002/06/25 | 645 | 647 | 645 | 647 | 200 |
2002/06/24 | 665 | 665 | 645 | 645 | 1,100 |
2002/06/21 | 666 | 666 | 660 | 665 | 6,400 |
2002/06/20 | 666 | 670 | 666 | 666 | 2,100 |
2002/06/19 | 690 | 691 | 665 | 665 | 3,300 |
2002/06/18 | 665 | 700 | 665 | 700 | 3,200 |
2002/06/17 | 680 | 680 | 665 | 665 | 1,000 |
2002/06/14 | 640 | 663 | 640 | 663 | 2,300 |
2002/06/13 | 670 | 670 | 650 | 650 | 3,100 |
2002/06/12 | 670 | 670 | 670 | 670 | 600 |
2002/06/10 | 680 | 685 | 680 | 680 | 700 |
2002/06/07 | 690 | 690 | 680 | 690 | 5,600 |
2002/06/06 | 715 | 720 | 700 | 715 | 5,600 |
2002/06/05 | 720 | 720 | 715 | 720 | 7,700 |
2002/06/04 | 706 | 720 | 690 | 720 | 19,800 |
2002/06/03 | 680 | 720 | 680 | 705 | 19,000 |
2002/05/31 | 650 | 660 | 643 | 660 | 5,900 |
2002/05/30 | 635 | 639 | 632 | 639 | 1,900 |
2002/05/29 | 629 | 635 | 629 | 632 | 4,400 |
2002/05/28 | 629 | 629 | 629 | 629 | 1,200 |
2002/05/27 | 640 | 640 | 625 | 629 | 4,800 |
2002/05/24 | 637 | 640 | 637 | 640 | 1,900 |
2002/05/23 | 630 | 637 | 630 | 637 | 7,200 |
2002/05/22 | 630 | 630 | 620 | 630 | 5,800 |
2002/05/21 | 625 | 640 | 625 | 630 | 2,900 |
2002/05/20 | 615 | 620 | 600 | 620 | 3,000 |
2002/05/17 | 615 | 615 | 610 | 610 | 3,000 |
2002/05/16 | 610 | 615 | 610 | 615 | 2,100 |
2002/05/15 | 605 | 605 | 605 | 605 | 2,800 |
2002/05/14 | 600 | 600 | 600 | 600 | 600 |
2002/05/13 | 605 | 605 | 599 | 600 | 4,800 |
2002/05/10 | 611 | 611 | 608 | 609 | 2,400 |
2002/05/09 | 608 | 613 | 607 | 607 | 2,500 |
2002/05/08 | 615 | 617 | 607 | 607 | 2,300 |
2002/05/07 | 620 | 620 | 611 | 617 | 4,500 |
2002/05/02 | 604 | 620 | 602 | 620 | 3,100 |
2002/05/01 | 605 | 606 | 602 | 602 | 1,200 |
2002/04/30 | 620 | 620 | 602 | 605 | 7,300 |
2002/04/26 | 608 | 608 | 605 | 608 | 2,400 |
2002/04/25 | 608 | 610 | 608 | 610 | 800 |
2002/04/24 | 610 | 615 | 610 | 610 | 2,500 |
2002/04/23 | 611 | 612 | 609 | 611 | 3,000 |
2002/04/22 | 610 | 613 | 610 | 612 | 2,800 |
2002/04/19 | 612 | 614 | 608 | 610 | 4,400 |
2002/04/18 | 620 | 620 | 610 | 610 | 4,300 |
2002/04/17 | 620 | 621 | 620 | 620 | 1,100 |
2002/04/16 | 610 | 645 | 610 | 640 | 3,300 |
2002/04/15 | 610 | 619 | 610 | 611 | 1,900 |
2002/04/12 | 605 | 605 | 605 | 605 | 100 |
2002/04/11 | 619 | 619 | 602 | 603 | 700 |
2002/04/10 | 600 | 610 | 600 | 605 | 1,400 |
2002/04/09 | 600 | 609 | 600 | 609 | 1,400 |
2002/04/08 | 617 | 617 | 610 | 610 | 2,100 |
2002/04/05 | 602 | 618 | 602 | 618 | 4,100 |
2002/04/04 | 625 | 625 | 601 | 601 | 3,200 |
2002/04/03 | 625 | 625 | 620 | 620 | 400 |
2002/04/02 | 639 | 639 | 625 | 625 | 2,200 |
2002/04/01 | 649 | 649 | 649 | 649 | 100 |
2002/03/29 | 669 | 669 | 650 | 650 | 3,200 |
2002/03/28 | 670 | 670 | 660 | 660 | 1,400 |
2002/03/27 | 695 | 695 | 650 | 650 | 1,600 |
2002/03/26 | 698 | 698 | 698 | 698 | 1,000 |
2002/03/25 | 700 | 710 | 690 | 700 | 5,500 |
2002/03/22 | 700 | 710 | 695 | 700 | 8,600 |
2002/03/20 | 680 | 695 | 671 | 695 | 4,500 |
2002/03/19 | 680 | 690 | 680 | 690 | 5,600 |
2002/03/18 | 695 | 720 | 690 | 692 | 10,700 |
2002/03/15 | 685 | 690 | 685 | 690 | 700 |
2002/03/14 | 680 | 685 | 675 | 675 | 2,000 |
2002/03/13 | 700 | 700 | 690 | 700 | 3,300 |
2002/03/12 | 730 | 740 | 710 | 710 | 4,000 |
2002/03/11 | 700 | 735 | 700 | 730 | 8,700 |
2002/03/08 | 665 | 710 | 665 | 700 | 17,400 |
2002/03/07 | 660 | 665 | 659 | 664 | 9,800 |
2002/03/06 | 650 | 660 | 650 | 660 | 2,000 |
2002/03/05 | 666 | 680 | 650 | 650 | 4,100 |
2002/03/04 | 657 | 665 | 657 | 665 | 5,400 |
2002/03/01 | 635 | 660 | 635 | 659 | 4,300 |
2002/02/28 | 630 | 635 | 625 | 635 | 4,000 |
2002/02/27 | 625 | 630 | 620 | 630 | 2,300 |
2002/02/26 | 615 | 630 | 615 | 630 | 700 |
2002/02/22 | 610 | 615 | 600 | 615 | 1,000 |
2002/02/21 | 585 | 620 | 585 | 590 | 2,400 |
2002/02/20 | 582 | 582 | 582 | 582 | 1,100 |
2002/02/19 | 582 | 590 | 582 | 590 | 1,300 |
2002/02/15 | 600 | 600 | 585 | 585 | 900 |
2002/02/14 | 570 | 600 | 570 | 600 | 2,500 |
2002/02/13 | 570 | 570 | 565 | 570 | 4,700 |
2002/02/12 | 570 | 570 | 565 | 570 | 4,300 |
2002/02/08 | 570 | 570 | 565 | 565 | 4,300 |
2002/02/07 | 570 | 570 | 570 | 570 | 700 |
2002/02/06 | 575 | 575 | 565 | 565 | 3,200 |
2002/02/05 | 580 | 580 | 571 | 571 | 7,600 |
2002/02/04 | 586 | 586 | 580 | 580 | 6,600 |
2002/02/01 | 600 | 600 | 588 | 588 | 3,100 |
2002/01/31 | 590 | 600 | 590 | 600 | 4,400 |
2002/01/30 | 600 | 600 | 590 | 590 | 4,100 |
2002/01/29 | 600 | 600 | 596 | 596 | 800 |
2002/01/28 | 600 | 600 | 590 | 590 | 1,400 |
2002/01/25 | 600 | 610 | 595 | 610 | 4,000 |
2002/01/24 | 586 | 599 | 586 | 595 | 2,800 |
2002/01/23 | 599 | 600 | 599 | 600 | 2,000 |
2002/01/22 | 600 | 600 | 592 | 600 | 1,900 |
2002/01/21 | 590 | 600 | 590 | 600 | 2,200 |
2002/01/18 | 600 | 600 | 585 | 585 | 1,900 |
2002/01/17 | 600 | 609 | 590 | 609 | 1,500 |
2002/01/16 | 600 | 600 | 595 | 595 | 2,400 |
2002/01/15 | 601 | 610 | 600 | 600 | 1,300 |
2002/01/11 | 600 | 610 | 600 | 610 | 500 |
2002/01/10 | 600 | 620 | 600 | 620 | 1,300 |
2002/01/09 | 620 | 620 | 620 | 620 | 700 |
2002/01/08 | 597 | 620 | 597 | 620 | 1,400 |
2002/01/07 | 580 | 600 | 580 | 585 | 2,400 |
2002/01/04 | 580 | 580 | 577 | 577 | 200 |