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 |
---|---|---|---|---|---|
2007/12/28 | 624 | 624 | 615 | 615 | 1,500 |
2007/12/27 | 610 | 615 | 610 | 615 | 3,200 |
2007/12/26 | 606 | 610 | 600 | 610 | 8,500 |
2007/12/25 | 610 | 620 | 610 | 610 | 7,500 |
2007/12/21 | 620 | 620 | 600 | 610 | 7,700 |
2007/12/20 | 624 | 630 | 620 | 620 | 14,600 |
2007/12/19 | 627 | 630 | 624 | 624 | 11,500 |
2007/12/18 | 633 | 633 | 621 | 625 | 3,300 |
2007/12/17 | 643 | 643 | 620 | 635 | 7,600 |
2007/12/14 | 646 | 650 | 643 | 645 | 5,500 |
2007/12/13 | 650 | 650 | 646 | 646 | 2,000 |
2007/12/12 | 646 | 650 | 645 | 650 | 900 |
2007/12/11 | 641 | 645 | 640 | 645 | 6,000 |
2007/12/10 | 642 | 643 | 640 | 640 | 2,500 |
2007/12/07 | 651 | 651 | 640 | 641 | 3,500 |
2007/12/06 | 637 | 651 | 625 | 635 | 6,200 |
2007/12/05 | 669 | 669 | 615 | 637 | 6,500 |
2007/12/04 | 670 | 685 | 670 | 670 | 13,800 |
2007/12/03 | 655 | 655 | 648 | 648 | 400 |
2007/11/30 | 650 | 660 | 650 | 660 | 4,100 |
2007/11/29 | 626 | 650 | 626 | 640 | 3,400 |
2007/11/28 | 633 | 637 | 630 | 630 | 4,100 |
2007/11/27 | 630 | 630 | 606 | 615 | 4,500 |
2007/11/26 | 615 | 630 | 615 | 629 | 7,800 |
2007/11/22 | 567 | 595 | 560 | 585 | 16,000 |
2007/11/21 | 630 | 630 | 540 | 568 | 50,500 |
2007/11/20 | 679 | 679 | 630 | 640 | 18,300 |
2007/11/19 | 703 | 703 | 699 | 700 | 5,900 |
2007/11/16 | 710 | 710 | 703 | 703 | 2,200 |
2007/11/15 | 716 | 719 | 715 | 715 | 800 |
2007/11/14 | 714 | 720 | 714 | 719 | 1,400 |
2007/11/13 | 703 | 710 | 703 | 710 | 1,300 |
2007/11/12 | 704 | 711 | 704 | 710 | 4,500 |
2007/11/09 | 718 | 718 | 713 | 714 | 700 |
2007/11/08 | 713 | 718 | 713 | 718 | 1,300 |
2007/11/07 | 718 | 724 | 716 | 724 | 400 |
2007/11/06 | 710 | 730 | 710 | 728 | 5,500 |
2007/11/05 | 736 | 736 | 727 | 730 | 3,900 |
2007/11/02 | 730 | 730 | 726 | 730 | 2,600 |
2007/11/01 | 731 | 735 | 728 | 730 | 4,000 |
2007/10/31 | 727 | 730 | 725 | 730 | 4,000 |
2007/10/30 | 725 | 729 | 724 | 729 | 3,600 |
2007/10/29 | 724 | 725 | 721 | 724 | 2,600 |
2007/10/26 | 725 | 725 | 721 | 721 | 2,800 |
2007/10/25 | 725 | 725 | 725 | 725 | 1,000 |
2007/10/24 | 723 | 730 | 723 | 730 | 200 |
2007/10/23 | 721 | 730 | 721 | 727 | 2,700 |
2007/10/22 | 725 | 730 | 720 | 727 | 1,900 |
2007/10/19 | 723 | 731 | 723 | 731 | 1,400 |
2007/10/18 | 725 | 733 | 722 | 722 | 3,700 |
2007/10/17 | 728 | 738 | 725 | 725 | 3,600 |
2007/10/16 | 731 | 735 | 730 | 730 | 5,700 |
2007/10/15 | 736 | 743 | 730 | 730 | 3,500 |
2007/10/12 | 735 | 735 | 722 | 730 | 11,100 |
2007/10/11 | 740 | 740 | 724 | 736 | 3,400 |
2007/10/10 | 738 | 745 | 731 | 745 | 5,900 |
2007/10/09 | 725 | 738 | 724 | 738 | 5,200 |
2007/10/05 | 740 | 740 | 725 | 735 | 2,100 |
2007/10/04 | 731 | 740 | 731 | 735 | 900 |
2007/10/03 | 720 | 740 | 720 | 740 | 1,000 |
2007/10/02 | 733 | 740 | 733 | 740 | 1,200 |
2007/10/01 | 733 | 733 | 733 | 733 | 1,100 |
2007/09/28 | 738 | 738 | 733 | 733 | 700 |
2007/09/27 | 716 | 736 | 716 | 733 | 2,600 |
2007/09/26 | 716 | 716 | 710 | 715 | 1,700 |
2007/09/25 | 725 | 725 | 715 | 715 | 800 |
2007/09/21 | 712 | 715 | 712 | 714 | 1,300 |
2007/09/20 | 720 | 720 | 713 | 720 | 3,300 |
2007/09/19 | 710 | 719 | 710 | 719 | 5,800 |
2007/09/18 | 711 | 716 | 706 | 710 | 8,900 |
2007/09/14 | 710 | 730 | 706 | 730 | 2,600 |
2007/09/13 | 722 | 722 | 705 | 710 | 3,500 |
2007/09/12 | 735 | 735 | 722 | 722 | 1,300 |
2007/09/11 | 725 | 725 | 725 | 725 | 1,300 |
2007/09/10 | 735 | 735 | 735 | 735 | 1,000 |
2007/09/07 | 735 | 740 | 735 | 739 | 2,200 |
2007/09/06 | 740 | 740 | 739 | 739 | 600 |
2007/09/05 | 740 | 745 | 740 | 740 | 1,100 |
2007/09/04 | 739 | 740 | 739 | 740 | 2,400 |
2007/09/03 | 722 | 740 | 721 | 740 | 21,800 |
2007/08/31 | 722 | 722 | 719 | 719 | 4,700 |
2007/08/30 | 720 | 724 | 720 | 721 | 3,600 |
2007/08/29 | 721 | 721 | 719 | 720 | 16,500 |
2007/08/28 | 725 | 725 | 722 | 723 | 3,000 |
2007/08/27 | 725 | 725 | 723 | 724 | 1,800 |
2007/08/24 | 725 | 730 | 725 | 725 | 2,800 |
2007/08/23 | 740 | 740 | 720 | 721 | 7,100 |
2007/08/22 | 730 | 731 | 721 | 721 | 3,400 |
2007/08/21 | 720 | 750 | 720 | 750 | 19,800 |
2007/08/20 | 710 | 720 | 705 | 708 | 19,700 |
2007/08/17 | 750 | 750 | 700 | 700 | 7,100 |
2007/08/16 | 767 | 767 | 750 | 751 | 11,400 |
2007/08/15 | 755 | 767 | 750 | 767 | 3,300 |
2007/08/14 | 758 | 760 | 755 | 755 | 4,500 |
2007/08/13 | 760 | 765 | 758 | 758 | 10,700 |
2007/08/10 | 770 | 770 | 767 | 768 | 14,000 |
2007/08/09 | 768 | 770 | 768 | 770 | 14,400 |
2007/08/08 | 771 | 774 | 770 | 770 | 400 |
2007/08/07 | 775 | 776 | 772 | 772 | 2,500 |
2007/08/06 | 780 | 780 | 776 | 776 | 700 |
2007/08/03 | 777 | 791 | 776 | 776 | 3,600 |
2007/08/02 | 776 | 777 | 776 | 777 | 5,100 |
2007/08/01 | 775 | 777 | 775 | 775 | 2,700 |
2007/07/31 | 771 | 780 | 771 | 780 | 1,100 |
2007/07/30 | 777 | 777 | 770 | 770 | 4,600 |
2007/07/27 | 791 | 791 | 776 | 777 | 9,000 |
2007/07/26 | 790 | 791 | 790 | 791 | 1,300 |
2007/07/25 | 795 | 795 | 785 | 790 | 1,600 |
2007/07/24 | 781 | 797 | 781 | 790 | 5,200 |
2007/07/23 | 785 | 798 | 777 | 798 | 5,300 |
2007/07/20 | 800 | 800 | 795 | 795 | 800 |
2007/07/19 | 797 | 800 | 795 | 795 | 2,300 |
2007/07/18 | 798 | 800 | 795 | 795 | 5,500 |
2007/07/17 | 796 | 797 | 796 | 797 | 4,500 |
2007/07/13 | 797 | 797 | 797 | 797 | 10,000 |
2007/07/12 | 797 | 800 | 797 | 797 | 5,100 |
2007/07/11 | 797 | 797 | 793 | 793 | 6,100 |
2007/07/10 | 803 | 803 | 797 | 797 | 5,100 |
2007/07/09 | 797 | 805 | 794 | 800 | 7,000 |
2007/07/06 | 795 | 796 | 794 | 795 | 1,300 |
2007/07/05 | 800 | 800 | 795 | 795 | 2,800 |
2007/07/04 | 801 | 801 | 795 | 798 | 4,700 |
2007/07/03 | 797 | 799 | 795 | 795 | 2,700 |
2007/07/02 | 808 | 810 | 797 | 797 | 10,100 |
2007/06/29 | 795 | 800 | 793 | 800 | 3,200 |
2007/06/28 | 795 | 810 | 790 | 791 | 12,000 |
2007/06/27 | 800 | 810 | 793 | 795 | 18,100 |
2007/06/26 | 795 | 807 | 795 | 799 | 1,900 |
2007/06/25 | 800 | 800 | 796 | 800 | 4,400 |
2007/06/22 | 809 | 809 | 800 | 800 | 9,100 |
2007/06/21 | 808 | 809 | 801 | 805 | 4,000 |
2007/06/20 | 799 | 802 | 795 | 802 | 5,300 |
2007/06/19 | 791 | 800 | 791 | 796 | 2,100 |
2007/06/18 | 778 | 790 | 778 | 790 | 7,300 |
2007/06/15 | 775 | 779 | 775 | 778 | 4,100 |
2007/06/14 | 775 | 777 | 775 | 777 | 2,300 |
2007/06/13 | 774 | 775 | 774 | 775 | 4,000 |
2007/06/12 | 775 | 776 | 775 | 776 | 1,200 |
2007/06/11 | 775 | 776 | 774 | 776 | 3,500 |
2007/06/08 | 766 | 778 | 765 | 777 | 4,700 |
2007/06/07 | 768 | 768 | 765 | 765 | 3,900 |
2007/06/06 | 770 | 772 | 765 | 771 | 6,500 |
2007/06/05 | 765 | 770 | 765 | 770 | 1,100 |
2007/06/04 | 775 | 775 | 765 | 765 | 7,700 |
2007/06/01 | 760 | 766 | 760 | 765 | 11,100 |
2007/05/31 | 760 | 761 | 755 | 760 | 8,600 |
2007/05/30 | 765 | 765 | 762 | 762 | 4,400 |
2007/05/29 | 760 | 765 | 758 | 765 | 2,500 |
2007/05/28 | 769 | 769 | 755 | 756 | 8,000 |
2007/05/25 | 762 | 771 | 761 | 771 | 2,400 |
2007/05/24 | 762 | 770 | 760 | 760 | 5,200 |
2007/05/23 | 768 | 768 | 761 | 761 | 4,100 |
2007/05/22 | 770 | 770 | 767 | 767 | 1,400 |
2007/05/21 | 776 | 776 | 765 | 766 | 2,700 |
2007/05/18 | 782 | 782 | 774 | 777 | 1,900 |
2007/05/17 | 782 | 792 | 782 | 782 | 5,000 |
2007/05/16 | 779 | 784 | 771 | 784 | 2,300 |
2007/05/15 | 763 | 781 | 760 | 780 | 3,800 |
2007/05/14 | 762 | 790 | 762 | 781 | 18,900 |
2007/05/11 | 757 | 765 | 755 | 756 | 1,500 |
2007/05/10 | 752 | 760 | 750 | 760 | 5,000 |
2007/05/09 | 757 | 757 | 753 | 754 | 400 |
2007/05/08 | 758 | 758 | 752 | 758 | 2,400 |
2007/05/07 | 751 | 758 | 750 | 758 | 9,000 |
2007/05/02 | 757 | 757 | 749 | 750 | 5,100 |
2007/05/01 | 760 | 760 | 755 | 760 | 2,100 |
2007/04/27 | 755 | 760 | 755 | 760 | 6,500 |
2007/04/26 | 755 | 755 | 755 | 755 | 2,100 |
2007/04/25 | 755 | 755 | 750 | 754 | 6,400 |
2007/04/24 | 757 | 760 | 750 | 754 | 11,100 |
2007/04/23 | 759 | 760 | 757 | 757 | 11,100 |
2007/04/20 | 755 | 757 | 755 | 757 | 2,400 |
2007/04/19 | 754 | 759 | 754 | 759 | 2,400 |
2007/04/18 | 760 | 760 | 756 | 760 | 5,000 |
2007/04/17 | 767 | 767 | 760 | 760 | 3,200 |
2007/04/16 | 770 | 770 | 769 | 769 | 3,700 |
2007/04/13 | 770 | 773 | 770 | 770 | 4,700 |
2007/04/12 | 771 | 771 | 770 | 770 | 7,700 |
2007/04/11 | 771 | 771 | 770 | 771 | 1,300 |
2007/04/10 | 772 | 772 | 770 | 770 | 4,400 |
2007/04/09 | 777 | 777 | 773 | 773 | 1,500 |
2007/04/06 | 772 | 778 | 772 | 778 | 3,500 |
2007/04/05 | 779 | 780 | 779 | 780 | 200 |
2007/04/04 | 775 | 780 | 771 | 780 | 5,400 |
2007/04/03 | 785 | 785 | 771 | 779 | 6,400 |
2007/04/02 | 793 | 793 | 780 | 787 | 4,900 |
2007/03/30 | 790 | 790 | 781 | 783 | 3,500 |
2007/03/29 | 790 | 790 | 784 | 790 | 3,200 |
2007/03/28 | 795 | 800 | 781 | 790 | 3,900 |
2007/03/27 | 794 | 801 | 794 | 797 | 1,200 |
2007/03/26 | 820 | 820 | 818 | 819 | 9,400 |
2007/03/23 | 819 | 820 | 817 | 820 | 5,400 |
2007/03/22 | 812 | 818 | 811 | 817 | 2,600 |
2007/03/20 | 807 | 810 | 805 | 810 | 9,700 |
2007/03/19 | 811 | 811 | 805 | 806 | 12,400 |
2007/03/16 | 813 | 813 | 805 | 810 | 6,000 |
2007/03/15 | 808 | 820 | 808 | 813 | 2,500 |
2007/03/14 | 819 | 819 | 801 | 805 | 5,500 |
2007/03/13 | 823 | 823 | 823 | 823 | 1,000 |
2007/03/12 | 820 | 835 | 820 | 822 | 2,000 |
2007/03/09 | 821 | 824 | 818 | 818 | 2,400 |
2007/03/08 | 820 | 824 | 814 | 820 | 2,000 |
2007/03/07 | 813 | 820 | 812 | 813 | 2,400 |
2007/03/06 | 805 | 823 | 801 | 810 | 11,000 |
2007/03/05 | 815 | 820 | 810 | 810 | 8,500 |
2007/03/02 | 817 | 824 | 816 | 822 | 4,700 |
2007/03/01 | 825 | 838 | 817 | 825 | 3,300 |
2007/02/28 | 825 | 835 | 810 | 830 | 22,800 |
2007/02/27 | 829 | 839 | 829 | 839 | 2,800 |
2007/02/26 | 835 | 839 | 829 | 829 | 9,400 |
2007/02/23 | 821 | 831 | 821 | 830 | 2,900 |
2007/02/22 | 839 | 839 | 821 | 830 | 32,200 |
2007/02/21 | 835 | 835 | 825 | 834 | 52,300 |
2007/02/20 | 835 | 837 | 835 | 835 | 800 |
2007/02/19 | 817 | 839 | 817 | 835 | 8,600 |
2007/02/16 | 825 | 830 | 821 | 825 | 11,800 |
2007/02/15 | 822 | 835 | 822 | 825 | 8,900 |
2007/02/14 | 829 | 835 | 820 | 833 | 3,200 |
2007/02/13 | 827 | 834 | 816 | 829 | 18,400 |
2007/02/09 | 829 | 829 | 821 | 827 | 10,200 |
2007/02/08 | 826 | 830 | 822 | 826 | 5,600 |
2007/02/07 | 828 | 828 | 820 | 826 | 4,800 |
2007/02/06 | 829 | 829 | 822 | 828 | 15,400 |
2007/02/05 | 826 | 827 | 825 | 826 | 3,200 |
2007/02/02 | 821 | 830 | 821 | 829 | 10,100 |
2007/02/01 | 829 | 829 | 821 | 829 | 5,200 |
2007/01/31 | 829 | 829 | 821 | 825 | 6,800 |
2007/01/30 | 826 | 840 | 811 | 820 | 46,900 |
2007/01/29 | 806 | 810 | 806 | 806 | 3,700 |
2007/01/26 | 805 | 806 | 805 | 806 | 3,000 |
2007/01/25 | 810 | 815 | 801 | 805 | 16,100 |
2007/01/24 | 810 | 815 | 810 | 811 | 5,000 |
2007/01/23 | 816 | 823 | 815 | 815 | 5,700 |
2007/01/22 | 807 | 815 | 805 | 815 | 5,600 |
2007/01/19 | 802 | 810 | 802 | 810 | 10,800 |
2007/01/18 | 804 | 805 | 800 | 802 | 10,000 |
2007/01/17 | 802 | 806 | 800 | 801 | 9,200 |
2007/01/16 | 810 | 810 | 800 | 800 | 5,800 |
2007/01/15 | 801 | 801 | 800 | 801 | 6,600 |
2007/01/12 | 797 | 803 | 797 | 801 | 2,000 |
2007/01/11 | 800 | 801 | 800 | 800 | 5,500 |
2007/01/10 | 804 | 804 | 804 | 804 | 500 |
2007/01/09 | 793 | 804 | 793 | 804 | 4,800 |
2007/01/05 | 805 | 809 | 781 | 791 | 5,100 |
2007/01/04 | 803 | 804 | 800 | 804 | 2,100 |