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 |
---|---|---|---|---|---|
2008/12/30 | 359 | 364 | 359 | 364 | 900 |
2008/12/29 | 356 | 358 | 356 | 357 | 1,200 |
2008/12/26 | 352 | 356 | 352 | 356 | 2,000 |
2008/12/25 | 350 | 351 | 350 | 351 | 1,000 |
2008/12/24 | 350 | 350 | 343 | 350 | 6,300 |
2008/12/22 | 359 | 359 | 341 | 355 | 8,000 |
2008/12/19 | 345 | 350 | 342 | 345 | 2,300 |
2008/12/18 | 338 | 345 | 337 | 345 | 5,700 |
2008/12/17 | 341 | 343 | 336 | 337 | 3,200 |
2008/12/16 | 347 | 350 | 340 | 342 | 6,600 |
2008/12/15 | 356 | 357 | 346 | 349 | 3,600 |
2008/12/12 | 365 | 365 | 331 | 355 | 8,600 |
2008/12/11 | 361 | 370 | 361 | 370 | 11,600 |
2008/12/10 | 360 | 361 | 360 | 360 | 4,700 |
2008/12/09 | 360 | 362 | 360 | 360 | 800 |
2008/12/08 | 360 | 363 | 360 | 360 | 1,000 |
2008/12/05 | 360 | 360 | 357 | 357 | 2,800 |
2008/12/04 | 365 | 370 | 361 | 365 | 3,300 |
2008/12/03 | 370 | 370 | 361 | 362 | 4,300 |
2008/12/02 | 377 | 377 | 365 | 366 | 700 |
2008/12/01 | 370 | 380 | 370 | 380 | 3,400 |
2008/11/28 | 370 | 375 | 362 | 375 | 4,900 |
2008/11/27 | 371 | 380 | 361 | 361 | 6,700 |
2008/11/26 | 359 | 370 | 350 | 370 | 3,900 |
2008/11/25 | 359 | 360 | 359 | 359 | 1,700 |
2008/11/21 | 341 | 345 | 341 | 344 | 500 |
2008/11/20 | 350 | 350 | 341 | 341 | 200 |
2008/11/19 | 350 | 350 | 338 | 350 | 1,900 |
2008/11/18 | 338 | 350 | 332 | 350 | 3,600 |
2008/11/17 | 340 | 340 | 339 | 339 | 600 |
2008/11/14 | 338 | 360 | 338 | 339 | 4,300 |
2008/11/13 | 337 | 337 | 337 | 337 | 200 |
2008/11/12 | 352 | 352 | 352 | 352 | 100 |
2008/11/11 | 359 | 360 | 359 | 360 | 2,300 |
2008/11/10 | 350 | 360 | 349 | 360 | 4,100 |
2008/11/07 | 348 | 350 | 341 | 350 | 5,900 |
2008/11/06 | 343 | 344 | 340 | 340 | 1,900 |
2008/11/05 | 340 | 345 | 333 | 345 | 2,500 |
2008/11/04 | 340 | 345 | 335 | 335 | 2,800 |
2008/10/31 | 330 | 330 | 315 | 330 | 3,000 |
2008/10/30 | 309 | 330 | 309 | 330 | 4,400 |
2008/10/29 | 304 | 310 | 304 | 310 | 1,800 |
2008/10/28 | 301 | 310 | 300 | 300 | 4,000 |
2008/10/27 | 301 | 301 | 300 | 300 | 2,400 |
2008/10/24 | 339 | 339 | 295 | 300 | 12,600 |
2008/10/23 | 330 | 339 | 328 | 339 | 5,200 |
2008/10/22 | 339 | 340 | 329 | 340 | 1,200 |
2008/10/21 | 337 | 340 | 337 | 340 | 2,700 |
2008/10/20 | 336 | 338 | 330 | 335 | 400 |
2008/10/17 | 330 | 331 | 326 | 331 | 2,600 |
2008/10/16 | 330 | 344 | 330 | 331 | 1,200 |
2008/10/15 | 334 | 345 | 330 | 345 | 2,300 |
2008/10/14 | 330 | 339 | 330 | 339 | 1,500 |
2008/10/10 | 319 | 320 | 290 | 300 | 8,400 |
2008/10/09 | 316 | 320 | 315 | 320 | 3,100 |
2008/10/08 | 339 | 339 | 330 | 330 | 8,800 |
2008/10/07 | 330 | 345 | 330 | 340 | 9,200 |
2008/10/06 | 361 | 380 | 350 | 380 | 10,300 |
2008/10/03 | 378 | 380 | 375 | 375 | 2,200 |
2008/10/02 | 394 | 394 | 379 | 379 | 600 |
2008/10/01 | 380 | 389 | 380 | 389 | 900 |
2008/09/30 | 385 | 385 | 377 | 378 | 4,800 |
2008/09/29 | 390 | 391 | 387 | 391 | 2,200 |
2008/09/26 | 380 | 390 | 378 | 390 | 13,300 |
2008/09/25 | 390 | 390 | 380 | 381 | 4,300 |
2008/09/24 | 398 | 398 | 398 | 398 | 100 |
2008/09/22 | 391 | 400 | 385 | 393 | 12,000 |
2008/09/19 | 393 | 394 | 386 | 392 | 1,900 |
2008/09/18 | 395 | 395 | 385 | 386 | 4,000 |
2008/09/17 | 395 | 400 | 395 | 400 | 2,200 |
2008/09/16 | 400 | 400 | 395 | 400 | 4,300 |
2008/09/12 | 420 | 420 | 403 | 410 | 1,500 |
2008/09/11 | 415 | 420 | 415 | 420 | 700 |
2008/09/10 | 425 | 425 | 425 | 425 | 100 |
2008/09/09 | 428 | 430 | 428 | 430 | 1,100 |
2008/09/08 | 416 | 433 | 410 | 433 | 2,600 |
2008/09/05 | 420 | 425 | 420 | 420 | 3,500 |
2008/09/04 | 434 | 434 | 434 | 434 | 200 |
2008/09/03 | 430 | 432 | 430 | 430 | 4,200 |
2008/09/02 | 442 | 445 | 437 | 440 | 3,300 |
2008/09/01 | 440 | 442 | 432 | 442 | 3,300 |
2008/08/29 | 440 | 440 | 440 | 440 | 300 |
2008/08/28 | 440 | 440 | 434 | 440 | 600 |
2008/08/27 | 438 | 450 | 433 | 439 | 4,100 |
2008/08/26 | 443 | 446 | 433 | 435 | 1,200 |
2008/08/25 | 445 | 448 | 436 | 438 | 2,700 |
2008/08/22 | 445 | 450 | 445 | 450 | 300 |
2008/08/20 | 445 | 452 | 445 | 450 | 1,200 |
2008/08/19 | 456 | 456 | 440 | 441 | 3,800 |
2008/08/18 | 475 | 475 | 461 | 461 | 3,900 |
2008/08/15 | 496 | 500 | 475 | 475 | 7,200 |
2008/08/14 | 500 | 500 | 485 | 492 | 1,200 |
2008/08/13 | 500 | 500 | 499 | 500 | 3,000 |
2008/08/12 | 513 | 515 | 513 | 515 | 1,100 |
2008/08/11 | 510 | 510 | 510 | 510 | 500 |
2008/08/08 | 525 | 525 | 510 | 515 | 9,300 |
2008/08/07 | 525 | 525 | 525 | 525 | 100 |
2008/08/06 | 521 | 521 | 510 | 510 | 1,800 |
2008/08/04 | 532 | 535 | 531 | 531 | 700 |
2008/08/01 | 530 | 533 | 530 | 531 | 1,600 |
2008/07/31 | 532 | 532 | 530 | 530 | 6,100 |
2008/07/30 | 530 | 530 | 530 | 530 | 2,100 |
2008/07/29 | 530 | 530 | 520 | 530 | 4,600 |
2008/07/28 | 530 | 530 | 530 | 530 | 200 |
2008/07/25 | 530 | 530 | 525 | 530 | 1,600 |
2008/07/24 | 524 | 524 | 524 | 524 | 100 |
2008/07/22 | 531 | 531 | 531 | 531 | 100 |
2008/07/18 | 531 | 531 | 530 | 531 | 700 |
2008/07/17 | 531 | 540 | 531 | 531 | 400 |
2008/07/16 | 531 | 531 | 531 | 531 | 200 |
2008/07/15 | 548 | 550 | 533 | 533 | 2,200 |
2008/07/14 | 535 | 550 | 535 | 550 | 2,400 |
2008/07/11 | 526 | 530 | 526 | 530 | 200 |
2008/07/10 | 526 | 530 | 526 | 530 | 800 |
2008/07/08 | 530 | 538 | 526 | 528 | 3,300 |
2008/07/07 | 532 | 532 | 532 | 532 | 1,000 |
2008/07/04 | 532 | 542 | 531 | 531 | 1,200 |
2008/07/03 | 531 | 533 | 531 | 531 | 1,000 |
2008/07/02 | 531 | 535 | 531 | 535 | 1,400 |
2008/07/01 | 533 | 533 | 531 | 531 | 400 |
2008/06/30 | 533 | 533 | 533 | 533 | 600 |
2008/06/27 | 535 | 535 | 530 | 530 | 4,300 |
2008/06/26 | 530 | 535 | 530 | 535 | 2,600 |
2008/06/25 | 546 | 546 | 546 | 546 | 200 |
2008/06/23 | 530 | 547 | 527 | 547 | 1,600 |
2008/06/20 | 550 | 550 | 540 | 540 | 900 |
2008/06/19 | 546 | 546 | 545 | 545 | 1,400 |
2008/06/18 | 539 | 546 | 539 | 546 | 7,200 |
2008/06/17 | 539 | 539 | 539 | 539 | 900 |
2008/06/16 | 539 | 539 | 539 | 539 | 200 |
2008/06/13 | 533 | 533 | 532 | 532 | 1,800 |
2008/06/12 | 532 | 540 | 525 | 532 | 3,600 |
2008/06/11 | 525 | 528 | 525 | 528 | 4,000 |
2008/06/10 | 533 | 535 | 526 | 526 | 5,400 |
2008/06/09 | 540 | 540 | 531 | 535 | 2,100 |
2008/06/06 | 540 | 545 | 538 | 545 | 5,600 |
2008/06/05 | 551 | 551 | 545 | 545 | 6,200 |
2008/06/04 | 550 | 552 | 550 | 552 | 1,100 |
2008/06/03 | 548 | 548 | 544 | 544 | 1,000 |
2008/06/02 | 550 | 552 | 550 | 550 | 2,100 |
2008/05/30 | 550 | 550 | 550 | 550 | 2,600 |
2008/05/29 | 551 | 551 | 546 | 546 | 1,500 |
2008/05/28 | 550 | 554 | 550 | 551 | 500 |
2008/05/27 | 564 | 564 | 550 | 550 | 2,200 |
2008/05/26 | 565 | 565 | 565 | 565 | 900 |
2008/05/23 | 550 | 559 | 550 | 555 | 1,400 |
2008/05/22 | 550 | 555 | 531 | 548 | 11,400 |
2008/05/21 | 560 | 560 | 551 | 553 | 3,100 |
2008/05/20 | 559 | 580 | 557 | 561 | 4,600 |
2008/05/19 | 560 | 560 | 555 | 557 | 2,300 |
2008/05/16 | 555 | 560 | 555 | 560 | 1,500 |
2008/05/15 | 553 | 562 | 552 | 557 | 4,100 |
2008/05/14 | 550 | 553 | 548 | 553 | 500 |
2008/05/13 | 560 | 560 | 545 | 554 | 7,800 |
2008/05/12 | 560 | 565 | 555 | 563 | 5,900 |
2008/05/09 | 554 | 562 | 554 | 560 | 7,000 |
2008/05/08 | 563 | 563 | 559 | 559 | 1,000 |
2008/05/07 | 563 | 563 | 562 | 563 | 1,000 |
2008/05/02 | 565 | 568 | 561 | 561 | 5,700 |
2008/05/01 | 569 | 569 | 569 | 569 | 700 |
2008/04/30 | 565 | 570 | 555 | 570 | 1,300 |
2008/04/28 | 553 | 555 | 550 | 555 | 8,100 |
2008/04/25 | 560 | 560 | 552 | 552 | 3,500 |
2008/04/24 | 569 | 569 | 565 | 565 | 500 |
2008/04/23 | 565 | 569 | 565 | 569 | 1,700 |
2008/04/22 | 560 | 570 | 560 | 565 | 2,900 |
2008/04/21 | 558 | 570 | 558 | 570 | 3,700 |
2008/04/18 | 560 | 560 | 560 | 560 | 100 |
2008/04/17 | 551 | 574 | 551 | 568 | 3,600 |
2008/04/16 | 561 | 561 | 551 | 551 | 3,000 |
2008/04/15 | 561 | 565 | 560 | 564 | 5,300 |
2008/04/14 | 570 | 570 | 560 | 561 | 1,900 |
2008/04/11 | 566 | 573 | 566 | 573 | 1,100 |
2008/04/10 | 565 | 566 | 565 | 566 | 600 |
2008/04/09 | 561 | 570 | 561 | 570 | 1,500 |
2008/04/08 | 565 | 565 | 561 | 561 | 600 |
2008/04/07 | 562 | 570 | 554 | 570 | 3,000 |
2008/04/04 | 563 | 563 | 553 | 560 | 5,300 |
2008/04/03 | 555 | 563 | 555 | 563 | 2,000 |
2008/04/02 | 565 | 565 | 551 | 551 | 4,300 |
2008/04/01 | 550 | 560 | 550 | 560 | 5,600 |
2008/03/31 | 570 | 570 | 560 | 560 | 2,000 |
2008/03/28 | 571 | 580 | 570 | 572 | 4,800 |
2008/03/27 | 590 | 590 | 561 | 578 | 2,600 |
2008/03/26 | 590 | 590 | 590 | 590 | 1,800 |
2008/03/25 | 620 | 620 | 608 | 610 | 4,100 |
2008/03/24 | 600 | 610 | 600 | 610 | 6,500 |
2008/03/21 | 591 | 598 | 591 | 598 | 3,100 |
2008/03/19 | 580 | 598 | 580 | 598 | 2,700 |
2008/03/18 | 591 | 591 | 583 | 585 | 3,200 |
2008/03/17 | 600 | 612 | 586 | 599 | 5,600 |
2008/03/14 | 613 | 613 | 600 | 600 | 8,500 |
2008/03/13 | 610 | 610 | 610 | 610 | 2,200 |
2008/03/12 | 610 | 610 | 605 | 610 | 1,800 |
2008/03/11 | 600 | 602 | 600 | 602 | 1,400 |
2008/03/10 | 615 | 615 | 611 | 611 | 600 |
2008/03/07 | 621 | 621 | 600 | 620 | 3,300 |
2008/03/06 | 633 | 633 | 621 | 621 | 2,800 |
2008/03/05 | 635 | 635 | 633 | 633 | 1,600 |
2008/03/04 | 640 | 640 | 635 | 635 | 1,600 |
2008/03/03 | 635 | 640 | 630 | 640 | 2,400 |
2008/02/29 | 632 | 635 | 630 | 635 | 4,000 |
2008/02/28 | 630 | 632 | 630 | 632 | 300 |
2008/02/27 | 625 | 629 | 625 | 629 | 1,400 |
2008/02/26 | 623 | 625 | 623 | 625 | 600 |
2008/02/25 | 630 | 630 | 614 | 614 | 1,200 |
2008/02/22 | 630 | 635 | 630 | 630 | 4,000 |
2008/02/21 | 630 | 650 | 630 | 630 | 2,800 |
2008/02/20 | 603 | 630 | 603 | 630 | 4,900 |
2008/02/19 | 614 | 614 | 600 | 603 | 5,200 |
2008/02/18 | 614 | 615 | 610 | 614 | 11,800 |
2008/02/15 | 613 | 614 | 611 | 613 | 3,200 |
2008/02/14 | 630 | 630 | 610 | 612 | 5,600 |
2008/02/13 | 630 | 630 | 630 | 630 | 200 |
2008/02/12 | 630 | 630 | 630 | 630 | 500 |
2008/02/08 | 621 | 630 | 621 | 630 | 10,700 |
2008/02/07 | 621 | 621 | 620 | 620 | 600 |
2008/02/06 | 621 | 625 | 620 | 621 | 2,000 |
2008/02/05 | 628 | 630 | 625 | 630 | 1,200 |
2008/02/04 | 630 | 630 | 625 | 625 | 400 |
2008/02/01 | 620 | 625 | 620 | 625 | 2,200 |
2008/01/31 | 600 | 610 | 600 | 610 | 6,000 |
2008/01/30 | 593 | 600 | 593 | 600 | 2,400 |
2008/01/29 | 585 | 590 | 585 | 590 | 1,200 |
2008/01/28 | 595 | 595 | 580 | 583 | 3,400 |
2008/01/25 | 600 | 600 | 590 | 600 | 2,000 |
2008/01/24 | 590 | 590 | 590 | 590 | 100 |
2008/01/23 | 586 | 599 | 586 | 599 | 800 |
2008/01/22 | 595 | 595 | 580 | 580 | 3,400 |
2008/01/21 | 598 | 598 | 581 | 591 | 1,300 |
2008/01/18 | 586 | 620 | 586 | 620 | 3,500 |
2008/01/17 | 581 | 581 | 581 | 581 | 1,800 |
2008/01/16 | 608 | 608 | 581 | 581 | 7,700 |
2008/01/15 | 615 | 620 | 600 | 608 | 5,300 |
2008/01/11 | 620 | 620 | 617 | 617 | 4,400 |
2008/01/10 | 630 | 630 | 620 | 620 | 3,800 |
2008/01/09 | 620 | 624 | 620 | 624 | 2,000 |
2008/01/08 | 615 | 624 | 615 | 623 | 7,400 |
2008/01/07 | 610 | 620 | 610 | 611 | 1,500 |
2008/01/04 | 615 | 615 | 610 | 610 | 1,800 |