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 |
---|---|---|---|---|---|
2003/12/30 | 848 | 858 | 830 | 831 | 9,300 |
2003/12/29 | 831 | 850 | 831 | 831 | 3,900 |
2003/12/26 | 811 | 850 | 811 | 830 | 7,100 |
2003/12/25 | 800 | 830 | 800 | 811 | 7,100 |
2003/12/24 | 810 | 820 | 805 | 810 | 14,900 |
2003/12/22 | 819 | 820 | 795 | 805 | 16,300 |
2003/12/19 | 791 | 820 | 790 | 820 | 17,100 |
2003/12/18 | 805 | 805 | 780 | 780 | 300 |
2003/12/17 | 780 | 805 | 779 | 805 | 2,100 |
2003/12/16 | 792 | 792 | 780 | 781 | 8,000 |
2003/12/15 | 791 | 792 | 770 | 792 | 1,700 |
2003/12/12 | 795 | 795 | 785 | 795 | 5,900 |
2003/12/11 | 791 | 799 | 790 | 799 | 3,100 |
2003/12/10 | 840 | 840 | 790 | 811 | 13,000 |
2003/12/09 | 790 | 860 | 781 | 840 | 15,900 |
2003/12/08 | 790 | 791 | 789 | 790 | 10,300 |
2003/12/05 | 790 | 799 | 780 | 790 | 15,600 |
2003/12/04 | 790 | 800 | 790 | 790 | 8,800 |
2003/12/03 | 790 | 790 | 781 | 790 | 1,500 |
2003/12/02 | 781 | 793 | 781 | 790 | 3,700 |
2003/12/01 | 772 | 781 | 760 | 780 | 11,800 |
2003/11/28 | 780 | 780 | 765 | 773 | 3,800 |
2003/11/27 | 790 | 790 | 780 | 780 | 4,300 |
2003/11/26 | 790 | 810 | 775 | 809 | 9,700 |
2003/11/25 | 819 | 819 | 800 | 810 | 800 |
2003/11/21 | 825 | 825 | 790 | 820 | 4,300 |
2003/11/20 | 790 | 820 | 781 | 820 | 7,800 |
2003/11/19 | 786 | 800 | 773 | 790 | 12,600 |
2003/11/18 | 781 | 810 | 780 | 804 | 11,900 |
2003/11/17 | 815 | 815 | 771 | 800 | 9,500 |
2003/11/14 | 820 | 845 | 820 | 845 | 11,500 |
2003/11/13 | 812 | 822 | 805 | 810 | 9,200 |
2003/11/12 | 820 | 820 | 795 | 812 | 6,100 |
2003/11/11 | 835 | 835 | 793 | 825 | 7,200 |
2003/11/10 | 850 | 850 | 835 | 835 | 6,400 |
2003/11/07 | 850 | 873 | 832 | 865 | 30,400 |
2003/11/06 | 857 | 890 | 855 | 858 | 58,300 |
2003/11/05 | 811 | 860 | 811 | 860 | 80,400 |
2003/11/04 | 779 | 815 | 776 | 815 | 36,400 |
2003/10/31 | 760 | 770 | 757 | 770 | 10,900 |
2003/10/30 | 765 | 765 | 756 | 756 | 6,300 |
2003/10/29 | 750 | 770 | 750 | 765 | 5,300 |
2003/10/28 | 770 | 770 | 750 | 751 | 4,100 |
2003/10/27 | 762 | 764 | 743 | 761 | 9,100 |
2003/10/24 | 720 | 760 | 720 | 749 | 12,400 |
2003/10/23 | 739 | 739 | 690 | 710 | 27,500 |
2003/10/22 | 780 | 780 | 730 | 745 | 39,700 |
2003/10/21 | 811 | 812 | 781 | 784 | 7,100 |
2003/10/20 | 778 | 815 | 777 | 799 | 29,600 |
2003/10/17 | 785 | 790 | 764 | 777 | 16,800 |
2003/10/16 | 780 | 783 | 777 | 780 | 24,700 |
2003/10/15 | 766 | 777 | 763 | 777 | 28,600 |
2003/10/14 | 755 | 766 | 750 | 763 | 22,300 |
2003/10/10 | 750 | 760 | 744 | 751 | 9,500 |
2003/10/09 | 755 | 755 | 745 | 750 | 6,900 |
2003/10/08 | 757 | 759 | 745 | 745 | 5,200 |
2003/10/07 | 750 | 760 | 745 | 757 | 5,400 |
2003/10/06 | 755 | 760 | 740 | 748 | 11,500 |
2003/10/03 | 732 | 755 | 731 | 750 | 14,000 |
2003/10/02 | 740 | 740 | 720 | 725 | 15,000 |
2003/10/01 | 740 | 749 | 730 | 742 | 8,600 |
2003/09/30 | 730 | 748 | 720 | 748 | 9,500 |
2003/09/29 | 731 | 740 | 727 | 730 | 11,800 |
2003/09/26 | 730 | 733 | 727 | 730 | 5,300 |
2003/09/25 | 746 | 748 | 731 | 731 | 5,300 |
2003/09/24 | 757 | 757 | 738 | 746 | 10,100 |
2003/09/22 | 740 | 750 | 738 | 740 | 17,500 |
2003/09/19 | 740 | 746 | 736 | 738 | 5,100 |
2003/09/18 | 740 | 745 | 730 | 743 | 8,800 |
2003/09/17 | 750 | 750 | 735 | 735 | 9,700 |
2003/09/16 | 748 | 750 | 740 | 750 | 11,000 |
2003/09/12 | 740 | 752 | 740 | 750 | 3,900 |
2003/09/11 | 739 | 739 | 725 | 737 | 7,900 |
2003/09/10 | 749 | 749 | 745 | 749 | 2,600 |
2003/09/09 | 745 | 750 | 739 | 750 | 2,800 |
2003/09/08 | 740 | 750 | 740 | 749 | 4,400 |
2003/09/05 | 747 | 747 | 730 | 739 | 24,800 |
2003/09/04 | 750 | 750 | 746 | 747 | 2,900 |
2003/09/03 | 760 | 760 | 745 | 749 | 23,900 |
2003/09/02 | 757 | 766 | 750 | 758 | 8,100 |
2003/09/01 | 751 | 758 | 745 | 758 | 6,000 |
2003/08/29 | 761 | 761 | 748 | 750 | 2,900 |
2003/08/28 | 755 | 755 | 745 | 755 | 10,900 |
2003/08/27 | 765 | 765 | 753 | 755 | 10,700 |
2003/08/26 | 764 | 770 | 751 | 752 | 21,400 |
2003/08/25 | 742 | 760 | 740 | 760 | 6,000 |
2003/08/22 | 735 | 741 | 730 | 740 | 6,300 |
2003/08/21 | 731 | 736 | 729 | 734 | 4,100 |
2003/08/20 | 723 | 730 | 720 | 730 | 3,600 |
2003/08/19 | 737 | 737 | 722 | 722 | 2,300 |
2003/08/18 | 737 | 737 | 719 | 737 | 5,900 |
2003/08/15 | 738 | 738 | 725 | 738 | 4,100 |
2003/08/14 | 737 | 741 | 737 | 740 | 1,700 |
2003/08/13 | 731 | 748 | 725 | 742 | 1,300 |
2003/08/12 | 720 | 745 | 720 | 737 | 1,300 |
2003/08/11 | 735 | 735 | 712 | 715 | 3,000 |
2003/08/08 | 725 | 725 | 719 | 725 | 1,400 |
2003/08/07 | 720 | 730 | 718 | 718 | 8,000 |
2003/08/06 | 756 | 756 | 715 | 720 | 13,100 |
2003/08/05 | 775 | 775 | 737 | 758 | 11,800 |
2003/08/04 | 762 | 778 | 762 | 768 | 12,000 |
2003/08/01 | 725 | 760 | 725 | 755 | 29,300 |
2003/07/31 | 721 | 721 | 720 | 720 | 1,700 |
2003/07/30 | 720 | 726 | 720 | 720 | 8,200 |
2003/07/29 | 716 | 720 | 710 | 720 | 10,300 |
2003/07/28 | 728 | 728 | 720 | 720 | 2,600 |
2003/07/25 | 726 | 728 | 725 | 728 | 3,100 |
2003/07/24 | 730 | 742 | 726 | 727 | 2,500 |
2003/07/23 | 730 | 730 | 729 | 729 | 2,300 |
2003/07/22 | 730 | 733 | 730 | 730 | 2,400 |
2003/07/18 | 730 | 730 | 729 | 729 | 500 |
2003/07/17 | 730 | 744 | 727 | 727 | 4,700 |
2003/07/16 | 730 | 738 | 728 | 728 | 7,300 |
2003/07/15 | 727 | 730 | 727 | 728 | 12,100 |
2003/07/14 | 727 | 735 | 727 | 735 | 3,900 |
2003/07/11 | 731 | 731 | 722 | 723 | 3,600 |
2003/07/10 | 730 | 737 | 729 | 733 | 7,500 |
2003/07/09 | 743 | 743 | 720 | 737 | 13,400 |
2003/07/08 | 755 | 755 | 742 | 744 | 9,000 |
2003/07/07 | 760 | 760 | 750 | 752 | 18,000 |
2003/07/04 | 769 | 769 | 751 | 751 | 1,700 |
2003/07/03 | 760 | 770 | 750 | 750 | 13,800 |
2003/07/02 | 760 | 760 | 755 | 755 | 8,100 |
2003/07/01 | 760 | 769 | 751 | 758 | 12,900 |
2003/06/30 | 770 | 770 | 755 | 756 | 16,700 |
2003/06/27 | 755 | 769 | 755 | 769 | 8,100 |
2003/06/26 | 772 | 772 | 749 | 755 | 16,100 |
2003/06/25 | 753 | 790 | 752 | 770 | 9,300 |
2003/06/24 | 775 | 775 | 750 | 761 | 15,700 |
2003/06/23 | 810 | 810 | 780 | 785 | 17,500 |
2003/06/20 | 830 | 839 | 800 | 805 | 22,000 |
2003/06/19 | 772 | 839 | 770 | 839 | 48,100 |
2003/06/18 | 763 | 779 | 751 | 762 | 16,200 |
2003/06/17 | 745 | 762 | 740 | 750 | 22,300 |
2003/06/16 | 725 | 745 | 725 | 745 | 10,200 |
2003/06/13 | 731 | 750 | 730 | 739 | 4,500 |
2003/06/12 | 760 | 760 | 722 | 735 | 18,500 |
2003/06/11 | 735 | 769 | 735 | 760 | 24,300 |
2003/06/10 | 710 | 739 | 705 | 730 | 95,700 |
2003/06/09 | 870 | 880 | 800 | 800 | 50,600 |
2003/06/06 | 920 | 939 | 888 | 900 | 186,100 |
2003/06/05 | 830 | 874 | 830 | 874 | 125,600 |
2003/06/04 | 779 | 830 | 760 | 774 | 55,500 |
2003/06/03 | 681 | 771 | 681 | 760 | 37,500 |
2003/06/02 | 685 | 685 | 680 | 680 | 1,100 |
2003/05/30 | 680 | 690 | 680 | 690 | 3,100 |
2003/05/29 | 680 | 681 | 680 | 681 | 900 |
2003/05/28 | 684 | 684 | 679 | 679 | 1,200 |
2003/05/26 | 677 | 680 | 677 | 680 | 2,800 |
2003/05/23 | 675 | 675 | 675 | 675 | 200 |
2003/05/22 | 651 | 675 | 651 | 660 | 3,400 |
2003/05/21 | 675 | 675 | 670 | 670 | 2,300 |
2003/05/20 | 670 | 675 | 670 | 675 | 2,100 |
2003/05/19 | 671 | 671 | 670 | 670 | 900 |
2003/05/15 | 685 | 686 | 680 | 680 | 1,400 |
2003/05/14 | 700 | 700 | 690 | 700 | 1,300 |
2003/05/13 | 690 | 705 | 690 | 705 | 1,900 |
2003/05/12 | 689 | 695 | 689 | 689 | 7,900 |
2003/05/09 | 670 | 671 | 670 | 671 | 1,500 |
2003/05/08 | 690 | 690 | 650 | 670 | 5,700 |
2003/05/07 | 695 | 695 | 690 | 690 | 1,700 |
2003/05/06 | 700 | 700 | 692 | 700 | 2,900 |
2003/05/02 | 701 | 701 | 701 | 701 | 300 |
2003/05/01 | 720 | 720 | 710 | 720 | 1,000 |
2003/04/30 | 721 | 721 | 720 | 720 | 3,300 |
2003/04/28 | 702 | 710 | 702 | 710 | 1,500 |
2003/04/25 | 729 | 729 | 700 | 700 | 500 |
2003/04/24 | 710 | 710 | 700 | 710 | 1,200 |
2003/04/23 | 700 | 730 | 700 | 730 | 8,600 |
2003/04/22 | 699 | 700 | 680 | 700 | 4,700 |
2003/04/21 | 682 | 697 | 680 | 697 | 1,100 |
2003/04/18 | 680 | 680 | 675 | 675 | 1,000 |
2003/04/17 | 676 | 680 | 676 | 680 | 700 |
2003/04/15 | 681 | 681 | 680 | 680 | 2,500 |
2003/04/14 | 680 | 680 | 637 | 672 | 4,300 |
2003/04/11 | 693 | 693 | 693 | 693 | 100 |
2003/04/10 | 700 | 700 | 700 | 700 | 1,500 |
2003/04/09 | 700 | 700 | 692 | 700 | 3,400 |
2003/04/08 | 700 | 700 | 700 | 700 | 200 |
2003/04/07 | 700 | 700 | 700 | 700 | 800 |
2003/04/04 | 690 | 700 | 690 | 700 | 5,500 |
2003/04/03 | 700 | 700 | 699 | 699 | 1,100 |
2003/04/02 | 730 | 730 | 710 | 710 | 3,300 |
2003/04/01 | 698 | 715 | 698 | 715 | 1,400 |
2003/03/31 | 700 | 700 | 699 | 699 | 7,100 |
2003/03/27 | 720 | 730 | 700 | 730 | 7,200 |
2003/03/26 | 712 | 720 | 708 | 720 | 3,100 |
2003/03/25 | 726 | 730 | 726 | 727 | 4,800 |
2003/03/24 | 749 | 749 | 726 | 726 | 7,000 |
2003/03/20 | 700 | 706 | 700 | 700 | 11,300 |
2003/03/19 | 700 | 701 | 700 | 700 | 4,200 |
2003/03/18 | 700 | 701 | 700 | 700 | 3,300 |
2003/03/17 | 689 | 689 | 689 | 689 | 600 |
2003/03/14 | 700 | 700 | 698 | 698 | 1,400 |
2003/03/13 | 690 | 700 | 656 | 700 | 1,200 |
2003/03/12 | 698 | 698 | 698 | 698 | 800 |
2003/03/11 | 700 | 700 | 695 | 696 | 5,000 |
2003/03/10 | 704 | 705 | 700 | 700 | 1,300 |
2003/03/07 | 720 | 720 | 700 | 700 | 2,000 |
2003/03/06 | 720 | 720 | 720 | 720 | 2,000 |
2003/03/05 | 700 | 720 | 700 | 720 | 1,800 |
2003/03/04 | 701 | 701 | 700 | 700 | 3,200 |
2003/03/03 | 705 | 708 | 700 | 700 | 700 |
2003/02/28 | 680 | 712 | 675 | 700 | 8,200 |
2003/02/27 | 700 | 700 | 700 | 700 | 100 |
2003/02/26 | 672 | 680 | 670 | 670 | 7,100 |
2003/02/25 | 675 | 680 | 672 | 672 | 3,600 |
2003/02/24 | 690 | 691 | 680 | 680 | 3,800 |
2003/02/21 | 720 | 720 | 700 | 700 | 1,100 |
2003/02/20 | 720 | 720 | 720 | 720 | 1,000 |
2003/02/19 | 710 | 720 | 710 | 720 | 900 |
2003/02/18 | 731 | 731 | 730 | 730 | 2,800 |
2003/02/17 | 730 | 740 | 730 | 730 | 3,500 |
2003/02/14 | 750 | 750 | 740 | 750 | 7,500 |
2003/02/13 | 734 | 750 | 730 | 750 | 8,500 |
2003/02/12 | 710 | 730 | 710 | 730 | 5,500 |
2003/02/10 | 700 | 710 | 700 | 700 | 5,400 |
2003/02/07 | 709 | 709 | 695 | 705 | 13,800 |
2003/02/06 | 670 | 700 | 670 | 700 | 3,200 |
2003/02/05 | 675 | 675 | 670 | 670 | 2,200 |
2003/02/04 | 675 | 695 | 675 | 685 | 900 |
2003/02/03 | 675 | 675 | 670 | 675 | 900 |
2003/01/31 | 672 | 680 | 671 | 675 | 2,600 |
2003/01/30 | 671 | 671 | 670 | 671 | 2,100 |
2003/01/29 | 690 | 690 | 669 | 670 | 3,500 |
2003/01/28 | 690 | 698 | 680 | 685 | 3,900 |
2003/01/27 | 710 | 710 | 700 | 700 | 2,800 |
2003/01/24 | 700 | 700 | 700 | 700 | 7,400 |
2003/01/23 | 670 | 720 | 670 | 710 | 4,700 |
2003/01/22 | 711 | 715 | 670 | 670 | 1,400 |
2003/01/21 | 690 | 710 | 690 | 710 | 16,400 |
2003/01/20 | 670 | 685 | 670 | 685 | 11,400 |
2003/01/17 | 650 | 650 | 646 | 650 | 3,500 |
2003/01/16 | 640 | 650 | 640 | 650 | 2,300 |
2003/01/15 | 640 | 650 | 640 | 640 | 1,500 |
2003/01/14 | 625 | 630 | 625 | 630 | 700 |
2003/01/10 | 630 | 640 | 630 | 640 | 600 |
2003/01/09 | 644 | 645 | 644 | 644 | 1,200 |
2003/01/08 | 631 | 638 | 631 | 638 | 200 |
2003/01/06 | 644 | 644 | 630 | 630 | 600 |