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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,199 | 1,200 | 1,188 | 1,188 | 21,400 |
| 2005/12/29 | 1,164 | 1,200 | 1,160 | 1,188 | 63,400 |
| 2005/12/28 | 1,164 | 1,165 | 1,150 | 1,161 | 25,500 |
| 2005/12/27 | 1,161 | 1,164 | 1,155 | 1,164 | 33,700 |
| 2005/12/26 | 1,130 | 1,157 | 1,130 | 1,154 | 40,400 |
| 2005/12/22 | 1,128 | 1,133 | 1,122 | 1,123 | 9,600 |
| 2005/12/21 | 1,120 | 1,120 | 1,116 | 1,120 | 26,100 |
| 2005/12/20 | 1,118 | 1,123 | 1,116 | 1,119 | 26,200 |
| 2005/12/19 | 1,129 | 1,129 | 1,112 | 1,114 | 30,700 |
| 2005/12/16 | 1,130 | 1,130 | 1,126 | 1,128 | 19,700 |
| 2005/12/15 | 1,139 | 1,139 | 1,125 | 1,130 | 21,100 |
| 2005/12/14 | 1,120 | 1,137 | 1,118 | 1,119 | 43,600 |
| 2005/12/13 | 1,110 | 1,114 | 1,109 | 1,114 | 17,100 |
| 2005/12/12 | 1,110 | 1,114 | 1,107 | 1,109 | 24,700 |
| 2005/12/09 | 1,110 | 1,112 | 1,105 | 1,107 | 13,200 |
| 2005/12/08 | 1,110 | 1,116 | 1,103 | 1,105 | 31,800 |
| 2005/12/07 | 1,110 | 1,118 | 1,101 | 1,110 | 19,500 |
| 2005/12/06 | 1,101 | 1,110 | 1,101 | 1,105 | 15,500 |
| 2005/12/05 | 1,102 | 1,105 | 1,092 | 1,101 | 29,100 |
| 2005/12/02 | 1,105 | 1,110 | 1,100 | 1,100 | 42,600 |
| 2005/12/01 | 1,103 | 1,115 | 1,103 | 1,105 | 13,300 |
| 2005/11/30 | 1,113 | 1,117 | 1,103 | 1,103 | 12,200 |
| 2005/11/29 | 1,117 | 1,119 | 1,112 | 1,112 | 19,300 |
| 2005/11/28 | 1,112 | 1,120 | 1,112 | 1,115 | 15,400 |
| 2005/11/25 | 1,126 | 1,128 | 1,101 | 1,105 | 44,200 |
| 2005/11/24 | 1,088 | 1,130 | 1,088 | 1,130 | 58,400 |
| 2005/11/22 | 1,110 | 1,110 | 1,080 | 1,086 | 83,000 |
| 2005/11/21 | 1,143 | 1,144 | 1,121 | 1,130 | 13,600 |
| 2005/11/18 | 1,113 | 1,146 | 1,113 | 1,133 | 26,700 |
| 2005/11/17 | 1,110 | 1,112 | 1,104 | 1,110 | 45,300 |
| 2005/11/16 | 1,101 | 1,115 | 1,095 | 1,103 | 26,700 |
| 2005/11/15 | 1,100 | 1,100 | 1,086 | 1,095 | 10,800 |
| 2005/11/14 | 1,088 | 1,088 | 1,079 | 1,085 | 39,300 |
| 2005/11/11 | 1,082 | 1,085 | 1,079 | 1,085 | 7,000 |
| 2005/11/10 | 1,080 | 1,089 | 1,080 | 1,089 | 3,600 |
| 2005/11/09 | 1,088 | 1,090 | 1,077 | 1,085 | 13,700 |
| 2005/11/08 | 1,086 | 1,088 | 1,080 | 1,088 | 12,000 |
| 2005/11/07 | 1,090 | 1,090 | 1,080 | 1,086 | 9,900 |
| 2005/11/04 | 1,093 | 1,098 | 1,085 | 1,093 | 27,700 |
| 2005/11/02 | 1,100 | 1,105 | 1,083 | 1,097 | 50,600 |
| 2005/11/01 | 1,120 | 1,180 | 1,075 | 1,080 | 199,200 |
| 2005/10/31 | 1,015 | 1,030 | 1,011 | 1,030 | 10,300 |
| 2005/10/28 | 1,010 | 1,010 | 1,006 | 1,010 | 1,100 |
| 2005/10/27 | 1,010 | 1,010 | 1,002 | 1,010 | 6,300 |
| 2005/10/26 | 1,002 | 1,005 | 1,000 | 1,005 | 24,000 |
| 2005/10/25 | 1,010 | 1,010 | 1,001 | 1,001 | 5,000 |
| 2005/10/24 | 1,010 | 1,010 | 1,001 | 1,001 | 7,200 |
| 2005/10/21 | 1,005 | 1,019 | 1,005 | 1,005 | 3,900 |
| 2005/10/20 | 1,005 | 1,009 | 1,005 | 1,005 | 15,300 |
| 2005/10/19 | 1,010 | 1,015 | 1,005 | 1,005 | 3,600 |
| 2005/10/18 | 1,010 | 1,029 | 1,009 | 1,010 | 7,500 |
| 2005/10/17 | 1,023 | 1,030 | 1,020 | 1,029 | 10,600 |
| 2005/10/14 | 1,020 | 1,040 | 1,020 | 1,029 | 4,900 |
| 2005/10/13 | 1,001 | 1,020 | 1,001 | 1,020 | 2,700 |
| 2005/10/12 | 1,010 | 1,013 | 1,000 | 1,010 | 14,300 |
| 2005/10/11 | 1,009 | 1,009 | 1,000 | 1,008 | 13,500 |
| 2005/10/07 | 1,022 | 1,022 | 1,020 | 1,020 | 12,700 |
| 2005/10/06 | 1,026 | 1,027 | 1,022 | 1,022 | 3,200 |
| 2005/10/05 | 1,035 | 1,035 | 1,025 | 1,030 | 8,900 |
| 2005/10/04 | 1,038 | 1,040 | 1,038 | 1,039 | 8,200 |
| 2005/10/03 | 1,045 | 1,046 | 1,040 | 1,045 | 6,300 |
| 2005/09/30 | 1,041 | 1,060 | 1,041 | 1,058 | 3,700 |
| 2005/09/29 | 1,059 | 1,059 | 1,040 | 1,056 | 5,500 |
| 2005/09/28 | 1,042 | 1,060 | 1,040 | 1,060 | 17,200 |
| 2005/09/27 | 1,050 | 1,050 | 1,045 | 1,045 | 4,800 |
| 2005/09/26 | 1,046 | 1,059 | 1,045 | 1,055 | 5,500 |
| 2005/09/22 | 1,056 | 1,056 | 1,045 | 1,045 | 9,200 |
| 2005/09/21 | 1,065 | 1,065 | 1,050 | 1,062 | 7,400 |
| 2005/09/20 | 1,060 | 1,069 | 1,055 | 1,065 | 17,100 |
| 2005/09/16 | 1,058 | 1,059 | 1,054 | 1,055 | 3,100 |
| 2005/09/15 | 1,050 | 1,058 | 1,050 | 1,058 | 2,300 |
| 2005/09/14 | 1,051 | 1,064 | 1,051 | 1,060 | 1,000 |
| 2005/09/13 | 1,044 | 1,064 | 1,043 | 1,055 | 6,000 |
| 2005/09/12 | 1,041 | 1,048 | 1,040 | 1,041 | 4,300 |
| 2005/09/09 | 1,056 | 1,056 | 1,035 | 1,036 | 7,200 |
| 2005/09/08 | 1,047 | 1,065 | 1,041 | 1,051 | 13,900 |
| 2005/09/07 | 1,046 | 1,046 | 1,041 | 1,041 | 3,200 |
| 2005/09/06 | 1,044 | 1,065 | 1,040 | 1,043 | 30,800 |
| 2005/09/05 | 1,025 | 1,049 | 1,025 | 1,043 | 14,500 |
| 2005/09/02 | 1,030 | 1,030 | 1,022 | 1,030 | 1,500 |
| 2005/09/01 | 1,040 | 1,046 | 1,030 | 1,040 | 15,000 |
| 2005/08/31 | 1,032 | 1,050 | 1,030 | 1,040 | 21,300 |
| 2005/08/30 | 1,015 | 1,020 | 1,015 | 1,020 | 2,500 |
| 2005/08/29 | 1,024 | 1,024 | 1,015 | 1,015 | 2,700 |
| 2005/08/26 | 1,022 | 1,026 | 1,020 | 1,024 | 1,600 |
| 2005/08/25 | 1,034 | 1,034 | 1,020 | 1,022 | 6,800 |
| 2005/08/24 | 1,030 | 1,034 | 1,026 | 1,034 | 2,300 |
| 2005/08/23 | 1,030 | 1,030 | 1,020 | 1,030 | 8,500 |
| 2005/08/22 | 1,040 | 1,040 | 1,026 | 1,026 | 2,600 |
| 2005/08/19 | 1,045 | 1,045 | 1,020 | 1,020 | 6,100 |
| 2005/08/18 | 1,034 | 1,049 | 1,030 | 1,040 | 5,900 |
| 2005/08/17 | 1,015 | 1,050 | 1,000 | 1,048 | 19,800 |
| 2005/08/16 | 1,026 | 1,030 | 1,025 | 1,025 | 4,700 |
| 2005/08/15 | 1,016 | 1,016 | 1,015 | 1,015 | 2,000 |
| 2005/08/12 | 1,010 | 1,030 | 1,010 | 1,030 | 15,500 |
| 2005/08/11 | 1,011 | 1,025 | 1,010 | 1,020 | 5,700 |
| 2005/08/10 | 1,000 | 1,015 | 1,000 | 1,015 | 3,900 |
| 2005/08/09 | 990 | 995 | 989 | 995 | 2,500 |
| 2005/08/08 | 970 | 980 | 930 | 980 | 12,000 |
| 2005/08/05 | 1,010 | 1,010 | 972 | 975 | 7,000 |
| 2005/08/04 | 1,006 | 1,010 | 977 | 1,000 | 12,500 |
| 2005/08/03 | 1,000 | 1,037 | 977 | 1,010 | 11,100 |
| 2005/08/02 | 1,045 | 1,045 | 1,016 | 1,016 | 19,700 |
| 2005/08/01 | 1,036 | 1,044 | 1,030 | 1,035 | 8,000 |
| 2005/07/29 | 1,035 | 1,050 | 1,030 | 1,030 | 25,700 |
| 2005/07/28 | 1,035 | 1,040 | 1,025 | 1,025 | 4,300 |
| 2005/07/27 | 1,030 | 1,044 | 1,025 | 1,041 | 11,200 |
| 2005/07/26 | 1,021 | 1,030 | 1,012 | 1,030 | 22,700 |
| 2005/07/25 | 1,050 | 1,064 | 1,022 | 1,050 | 17,600 |
| 2005/07/22 | 1,020 | 1,050 | 1,020 | 1,050 | 8,600 |
| 2005/07/21 | 1,070 | 1,086 | 1,030 | 1,070 | 48,700 |
| 2005/07/20 | 1,100 | 1,115 | 1,061 | 1,064 | 101,500 |
| 2005/07/19 | 999 | 1,010 | 999 | 1,000 | 17,300 |
| 2005/07/15 | 999 | 999 | 989 | 999 | 4,500 |
| 2005/07/14 | 995 | 1,000 | 980 | 1,000 | 23,500 |
| 2005/07/13 | 995 | 1,000 | 990 | 991 | 16,000 |
| 2005/07/12 | 995 | 1,000 | 990 | 998 | 7,900 |
| 2005/07/11 | 1,000 | 1,015 | 999 | 1,005 | 6,100 |
| 2005/07/08 | 1,007 | 1,015 | 1,000 | 1,000 | 10,300 |
| 2005/07/07 | 989 | 1,008 | 989 | 1,000 | 39,700 |
| 2005/07/06 | 981 | 983 | 969 | 969 | 3,000 |
| 2005/07/05 | 968 | 985 | 968 | 985 | 11,000 |
| 2005/07/04 | 965 | 978 | 961 | 970 | 5,200 |
| 2005/07/01 | 950 | 970 | 950 | 970 | 31,000 |
| 2005/06/30 | 936 | 965 | 936 | 938 | 10,300 |
| 2005/06/29 | 950 | 954 | 936 | 936 | 6,300 |
| 2005/06/28 | 950 | 957 | 950 | 950 | 1,900 |
| 2005/06/27 | 940 | 950 | 930 | 950 | 3,500 |
| 2005/06/24 | 941 | 945 | 940 | 940 | 10,300 |
| 2005/06/23 | 949 | 949 | 940 | 945 | 2,400 |
| 2005/06/22 | 935 | 955 | 935 | 936 | 10,800 |
| 2005/06/21 | 917 | 960 | 917 | 950 | 37,900 |
| 2005/06/20 | 915 | 917 | 914 | 917 | 2,400 |
| 2005/06/17 | 910 | 914 | 910 | 914 | 2,100 |
| 2005/06/16 | 904 | 910 | 904 | 910 | 3,000 |
| 2005/06/14 | 903 | 905 | 903 | 903 | 1,600 |
| 2005/06/13 | 903 | 903 | 903 | 903 | 1,000 |
| 2005/06/10 | 900 | 910 | 900 | 910 | 1,000 |
| 2005/06/09 | 905 | 905 | 904 | 904 | 700 |
| 2005/06/08 | 904 | 904 | 902 | 904 | 2,000 |
| 2005/06/07 | 903 | 909 | 903 | 904 | 800 |
| 2005/06/06 | 900 | 901 | 900 | 901 | 1,200 |
| 2005/06/03 | 902 | 905 | 902 | 905 | 300 |
| 2005/06/02 | 916 | 919 | 901 | 902 | 4,000 |
| 2005/06/01 | 920 | 920 | 918 | 919 | 2,200 |
| 2005/05/31 | 925 | 925 | 910 | 919 | 5,900 |
| 2005/05/30 | 910 | 918 | 910 | 918 | 2,800 |
| 2005/05/27 | 919 | 919 | 900 | 918 | 1,800 |
| 2005/05/26 | 899 | 919 | 885 | 919 | 10,700 |
| 2005/05/25 | 918 | 925 | 893 | 917 | 40,700 |
| 2005/05/23 | 905 | 906 | 885 | 886 | 2,400 |
| 2005/05/20 | 910 | 910 | 910 | 910 | 1,300 |
| 2005/05/19 | 910 | 910 | 910 | 910 | 4,600 |
| 2005/05/18 | 875 | 910 | 875 | 900 | 1,700 |
| 2005/05/17 | 910 | 911 | 910 | 910 | 10,300 |
| 2005/05/16 | 900 | 910 | 900 | 910 | 7,500 |
| 2005/05/13 | 905 | 915 | 905 | 910 | 8,800 |
| 2005/05/12 | 902 | 905 | 870 | 905 | 7,400 |
| 2005/05/11 | 905 | 908 | 900 | 905 | 7,700 |
| 2005/05/10 | 905 | 910 | 905 | 905 | 10,500 |
| 2005/05/09 | 905 | 905 | 905 | 905 | 6,700 |
| 2005/05/06 | 907 | 907 | 905 | 905 | 900 |
| 2005/05/02 | 910 | 910 | 900 | 905 | 2,800 |
| 2005/04/28 | 900 | 910 | 880 | 895 | 16,300 |
| 2005/04/27 | 900 | 900 | 855 | 900 | 2,700 |
| 2005/04/26 | 904 | 904 | 896 | 900 | 5,700 |
| 2005/04/25 | 900 | 904 | 900 | 904 | 5,200 |
| 2005/04/22 | 905 | 905 | 895 | 905 | 2,700 |
| 2005/04/21 | 868 | 905 | 868 | 905 | 4,000 |
| 2005/04/20 | 905 | 905 | 900 | 905 | 12,100 |
| 2005/04/19 | 899 | 901 | 899 | 901 | 3,800 |
| 2005/04/18 | 899 | 900 | 850 | 900 | 17,700 |
| 2005/04/15 | 903 | 903 | 880 | 900 | 4,300 |
| 2005/04/14 | 903 | 905 | 889 | 905 | 12,700 |
| 2005/04/13 | 913 | 913 | 900 | 905 | 3,100 |
| 2005/04/12 | 915 | 916 | 913 | 913 | 8,300 |
| 2005/04/11 | 917 | 917 | 915 | 915 | 1,300 |
| 2005/04/08 | 910 | 940 | 900 | 920 | 20,300 |
| 2005/04/07 | 910 | 910 | 903 | 903 | 2,600 |
| 2005/04/06 | 912 | 919 | 910 | 915 | 7,200 |
| 2005/04/05 | 914 | 916 | 911 | 912 | 12,200 |
| 2005/04/04 | 904 | 915 | 904 | 915 | 22,100 |
| 2005/04/01 | 900 | 909 | 890 | 904 | 10,000 |
| 2005/03/31 | 910 | 910 | 890 | 909 | 7,100 |
| 2005/03/30 | 910 | 910 | 905 | 910 | 15,500 |
| 2005/03/29 | 901 | 910 | 890 | 910 | 31,700 |
| 2005/03/28 | 900 | 902 | 895 | 902 | 18,500 |
| 2005/03/25 | 946 | 947 | 870 | 939 | 22,900 |
| 2005/03/24 | 951 | 954 | 946 | 946 | 12,100 |
| 2005/03/23 | 963 | 964 | 953 | 953 | 11,100 |
| 2005/03/22 | 947 | 963 | 947 | 963 | 22,800 |
| 2005/03/18 | 942 | 949 | 941 | 946 | 5,400 |
| 2005/03/17 | 939 | 945 | 932 | 943 | 10,600 |
| 2005/03/16 | 935 | 937 | 927 | 937 | 6,100 |
| 2005/03/15 | 930 | 935 | 925 | 933 | 8,300 |
| 2005/03/14 | 920 | 930 | 912 | 930 | 12,300 |
| 2005/03/11 | 912 | 920 | 911 | 918 | 8,400 |
| 2005/03/10 | 913 | 920 | 910 | 910 | 6,800 |
| 2005/03/09 | 915 | 915 | 911 | 911 | 8,600 |
| 2005/03/08 | 919 | 919 | 911 | 913 | 7,700 |
| 2005/03/07 | 925 | 925 | 912 | 912 | 6,300 |
| 2005/03/04 | 920 | 921 | 919 | 920 | 6,000 |
| 2005/03/03 | 921 | 921 | 915 | 915 | 7,500 |
| 2005/03/02 | 920 | 920 | 912 | 920 | 8,800 |
| 2005/03/01 | 920 | 920 | 918 | 920 | 11,900 |
| 2005/02/28 | 929 | 929 | 915 | 920 | 4,500 |
| 2005/02/25 | 905 | 914 | 905 | 914 | 4,200 |
| 2005/02/24 | 905 | 905 | 904 | 904 | 2,200 |
| 2005/02/23 | 900 | 905 | 899 | 905 | 6,800 |
| 2005/02/22 | 900 | 905 | 900 | 900 | 16,000 |
| 2005/02/21 | 900 | 904 | 898 | 900 | 3,400 |
| 2005/02/18 | 896 | 901 | 896 | 900 | 6,700 |
| 2005/02/17 | 901 | 906 | 895 | 895 | 4,800 |
| 2005/02/16 | 912 | 912 | 901 | 901 | 2,500 |
| 2005/02/15 | 910 | 912 | 910 | 912 | 5,000 |
| 2005/02/14 | 916 | 918 | 910 | 915 | 11,200 |
| 2005/02/10 | 904 | 910 | 902 | 908 | 5,100 |
| 2005/02/09 | 918 | 918 | 902 | 904 | 12,900 |
| 2005/02/08 | 907 | 920 | 900 | 917 | 16,300 |
| 2005/02/07 | 888 | 907 | 880 | 907 | 17,500 |
| 2005/02/04 | 888 | 888 | 883 | 888 | 14,300 |
| 2005/02/03 | 885 | 888 | 880 | 888 | 10,000 |
| 2005/02/02 | 876 | 888 | 876 | 883 | 6,800 |
| 2005/02/01 | 880 | 885 | 869 | 875 | 10,400 |
| 2005/01/31 | 850 | 851 | 840 | 843 | 10,500 |
| 2005/01/28 | 860 | 860 | 850 | 850 | 4,600 |
| 2005/01/27 | 860 | 865 | 855 | 855 | 1,500 |
| 2005/01/26 | 865 | 870 | 860 | 860 | 7,300 |
| 2005/01/25 | 870 | 870 | 860 | 870 | 5,000 |
| 2005/01/24 | 873 | 875 | 872 | 872 | 9,900 |
| 2005/01/21 | 875 | 876 | 870 | 870 | 12,300 |
| 2005/01/20 | 876 | 876 | 871 | 875 | 4,600 |
| 2005/01/19 | 877 | 878 | 875 | 876 | 3,400 |
| 2005/01/18 | 878 | 887 | 873 | 873 | 13,400 |
| 2005/01/17 | 875 | 898 | 875 | 888 | 9,800 |
| 2005/01/14 | 867 | 875 | 865 | 875 | 5,100 |
| 2005/01/13 | 870 | 875 | 865 | 875 | 8,100 |
| 2005/01/12 | 874 | 875 | 867 | 875 | 21,600 |
| 2005/01/11 | 865 | 874 | 865 | 874 | 9,500 |
| 2005/01/07 | 866 | 875 | 860 | 864 | 7,600 |
| 2005/01/06 | 855 | 869 | 855 | 869 | 7,500 |
| 2005/01/05 | 869 | 869 | 841 | 855 | 5,500 |
| 2005/01/04 | 860 | 878 | 859 | 878 | 11,000 |