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 |
---|---|---|---|---|---|
2009/12/30 | 563 | 573 | 563 | 566 | 5,400 |
2009/12/29 | 577 | 580 | 570 | 575 | 6,400 |
2009/12/28 | 577 | 577 | 576 | 576 | 2,300 |
2009/12/25 | 575 | 575 | 574 | 574 | 1,700 |
2009/12/24 | 565 | 575 | 560 | 575 | 3,100 |
2009/12/22 | 570 | 580 | 546 | 567 | 8,000 |
2009/12/21 | 570 | 570 | 570 | 570 | 1,100 |
2009/12/18 | 567 | 568 | 563 | 564 | 6,400 |
2009/12/17 | 575 | 577 | 567 | 569 | 1,900 |
2009/12/16 | 570 | 572 | 564 | 570 | 4,300 |
2009/12/15 | 563 | 580 | 563 | 579 | 5,600 |
2009/12/14 | 573 | 573 | 566 | 568 | 3,400 |
2009/12/11 | 578 | 578 | 570 | 578 | 8,700 |
2009/12/10 | 557 | 575 | 557 | 574 | 15,900 |
2009/12/09 | 543 | 555 | 543 | 555 | 6,400 |
2009/12/08 | 544 | 560 | 542 | 543 | 13,700 |
2009/12/07 | 526 | 578 | 526 | 555 | 10,800 |
2009/12/04 | 539 | 539 | 535 | 535 | 1,300 |
2009/12/03 | 534 | 539 | 531 | 539 | 6,900 |
2009/12/02 | 540 | 540 | 534 | 534 | 3,300 |
2009/12/01 | 529 | 535 | 528 | 535 | 1,600 |
2009/11/30 | 521 | 525 | 512 | 521 | 9,600 |
2009/11/27 | 525 | 526 | 520 | 522 | 6,700 |
2009/11/26 | 519 | 525 | 519 | 525 | 800 |
2009/11/25 | 518 | 520 | 517 | 519 | 3,200 |
2009/11/24 | 534 | 534 | 518 | 519 | 11,300 |
2009/11/20 | 517 | 528 | 512 | 517 | 1,600 |
2009/11/19 | 520 | 525 | 515 | 516 | 4,000 |
2009/11/18 | 531 | 531 | 520 | 520 | 24,500 |
2009/11/17 | 555 | 555 | 530 | 530 | 6,600 |
2009/11/16 | 536 | 562 | 532 | 562 | 4,000 |
2009/11/13 | 538 | 540 | 532 | 540 | 9,000 |
2009/11/12 | 538 | 545 | 535 | 540 | 3,700 |
2009/11/11 | 556 | 560 | 531 | 536 | 19,300 |
2009/11/10 | 555 | 557 | 549 | 549 | 4,700 |
2009/11/09 | 555 | 555 | 540 | 555 | 26,600 |
2009/11/06 | 575 | 575 | 556 | 556 | 11,600 |
2009/11/05 | 579 | 579 | 550 | 565 | 21,600 |
2009/11/04 | 589 | 589 | 578 | 579 | 14,200 |
2009/11/02 | 599 | 600 | 580 | 589 | 29,100 |
2009/10/30 | 594 | 608 | 591 | 608 | 8,200 |
2009/10/29 | 577 | 590 | 576 | 590 | 3,200 |
2009/10/28 | 590 | 600 | 583 | 591 | 10,900 |
2009/10/27 | 595 | 598 | 595 | 598 | 2,400 |
2009/10/26 | 602 | 602 | 598 | 598 | 4,600 |
2009/10/23 | 583 | 616 | 583 | 603 | 4,700 |
2009/10/22 | 590 | 595 | 586 | 593 | 2,700 |
2009/10/21 | 602 | 604 | 592 | 595 | 13,000 |
2009/10/20 | 605 | 608 | 600 | 605 | 4,500 |
2009/10/19 | 610 | 610 | 600 | 605 | 3,400 |
2009/10/16 | 605 | 614 | 600 | 610 | 14,000 |
2009/10/15 | 602 | 604 | 591 | 602 | 4,200 |
2009/10/14 | 599 | 600 | 590 | 598 | 9,700 |
2009/10/13 | 590 | 600 | 567 | 590 | 33,100 |
2009/10/09 | 567 | 585 | 555 | 585 | 9,100 |
2009/10/08 | 560 | 567 | 552 | 552 | 15,300 |
2009/10/07 | 551 | 559 | 545 | 559 | 5,300 |
2009/10/06 | 556 | 560 | 545 | 545 | 4,600 |
2009/10/05 | 568 | 569 | 535 | 550 | 14,500 |
2009/10/02 | 580 | 580 | 553 | 576 | 9,700 |
2009/10/01 | 594 | 594 | 586 | 586 | 1,700 |
2009/09/30 | 595 | 595 | 591 | 594 | 500 |
2009/09/29 | 589 | 600 | 589 | 592 | 6,200 |
2009/09/28 | 580 | 600 | 580 | 589 | 3,400 |
2009/09/25 | 600 | 600 | 585 | 586 | 6,000 |
2009/09/24 | 599 | 600 | 592 | 593 | 3,700 |
2009/09/18 | 592 | 600 | 576 | 596 | 21,500 |
2009/09/17 | 608 | 608 | 597 | 597 | 7,700 |
2009/09/16 | 615 | 618 | 603 | 604 | 13,200 |
2009/09/15 | 598 | 607 | 598 | 605 | 4,100 |
2009/09/14 | 602 | 614 | 592 | 599 | 13,600 |
2009/09/11 | 599 | 600 | 592 | 596 | 15,000 |
2009/09/10 | 600 | 605 | 599 | 599 | 23,700 |
2009/09/09 | 605 | 619 | 605 | 610 | 3,600 |
2009/09/08 | 610 | 610 | 606 | 606 | 7,700 |
2009/09/07 | 615 | 615 | 591 | 610 | 27,300 |
2009/09/04 | 628 | 629 | 615 | 615 | 8,400 |
2009/09/03 | 625 | 630 | 614 | 628 | 10,900 |
2009/09/02 | 632 | 633 | 617 | 617 | 12,300 |
2009/09/01 | 632 | 653 | 625 | 632 | 42,100 |
2009/08/31 | 629 | 633 | 629 | 632 | 10,600 |
2009/08/28 | 628 | 629 | 620 | 629 | 6,700 |
2009/08/27 | 623 | 630 | 620 | 620 | 7,300 |
2009/08/26 | 633 | 633 | 610 | 625 | 19,800 |
2009/08/25 | 618 | 635 | 611 | 624 | 21,600 |
2009/08/24 | 612 | 620 | 612 | 616 | 6,400 |
2009/08/21 | 618 | 618 | 600 | 609 | 14,400 |
2009/08/20 | 625 | 625 | 615 | 615 | 8,800 |
2009/08/19 | 617 | 620 | 615 | 617 | 9,700 |
2009/08/18 | 626 | 626 | 615 | 616 | 6,300 |
2009/08/17 | 623 | 623 | 615 | 615 | 8,800 |
2009/08/14 | 611 | 635 | 610 | 619 | 13,400 |
2009/08/13 | 618 | 620 | 609 | 611 | 10,000 |
2009/08/12 | 614 | 625 | 610 | 611 | 5,700 |
2009/08/11 | 605 | 614 | 605 | 614 | 5,700 |
2009/08/10 | 609 | 616 | 605 | 611 | 16,600 |
2009/08/07 | 613 | 628 | 605 | 607 | 8,400 |
2009/08/06 | 607 | 611 | 607 | 609 | 5,200 |
2009/08/05 | 608 | 630 | 606 | 607 | 6,800 |
2009/08/04 | 626 | 630 | 602 | 613 | 20,300 |
2009/08/03 | 650 | 650 | 616 | 626 | 83,300 |
2009/07/31 | 537 | 550 | 537 | 550 | 11,100 |
2009/07/30 | 536 | 539 | 532 | 532 | 5,700 |
2009/07/29 | 535 | 537 | 531 | 531 | 3,300 |
2009/07/28 | 529 | 534 | 523 | 525 | 17,900 |
2009/07/27 | 531 | 532 | 524 | 530 | 4,500 |
2009/07/24 | 516 | 535 | 516 | 521 | 16,600 |
2009/07/23 | 533 | 533 | 511 | 517 | 5,800 |
2009/07/22 | 520 | 530 | 510 | 529 | 5,700 |
2009/07/21 | 501 | 525 | 501 | 518 | 16,800 |
2009/07/17 | 540 | 540 | 500 | 520 | 24,600 |
2009/07/16 | 520 | 540 | 518 | 518 | 15,800 |
2009/07/15 | 477 | 520 | 473 | 513 | 21,800 |
2009/07/14 | 477 | 480 | 460 | 473 | 10,100 |
2009/07/13 | 487 | 510 | 460 | 476 | 9,800 |
2009/07/10 | 531 | 531 | 495 | 497 | 19,300 |
2009/07/09 | 521 | 536 | 520 | 520 | 9,400 |
2009/07/08 | 520 | 535 | 510 | 528 | 19,200 |
2009/07/07 | 575 | 575 | 520 | 550 | 34,100 |
2009/07/06 | 509 | 530 | 498 | 515 | 41,900 |
2009/07/03 | 445 | 460 | 442 | 454 | 8,100 |
2009/07/02 | 448 | 455 | 447 | 448 | 8,400 |
2009/07/01 | 445 | 447 | 441 | 441 | 4,700 |
2009/06/30 | 450 | 450 | 444 | 445 | 9,700 |
2009/06/29 | 421 | 449 | 421 | 448 | 15,300 |
2009/06/26 | 426 | 427 | 416 | 417 | 6,600 |
2009/06/25 | 420 | 422 | 417 | 422 | 5,200 |
2009/06/24 | 415 | 415 | 412 | 412 | 2,400 |
2009/06/23 | 415 | 420 | 410 | 415 | 18,300 |
2009/06/22 | 406 | 415 | 406 | 413 | 4,500 |
2009/06/19 | 410 | 414 | 400 | 406 | 11,500 |
2009/06/18 | 415 | 415 | 400 | 410 | 15,400 |
2009/06/17 | 414 | 414 | 410 | 414 | 4,600 |
2009/06/16 | 415 | 416 | 405 | 409 | 13,700 |
2009/06/15 | 412 | 417 | 410 | 415 | 8,000 |
2009/06/12 | 415 | 417 | 410 | 416 | 3,100 |
2009/06/11 | 415 | 415 | 403 | 410 | 2,900 |
2009/06/10 | 411 | 415 | 406 | 415 | 4,600 |
2009/06/09 | 415 | 415 | 405 | 413 | 7,000 |
2009/06/08 | 420 | 420 | 410 | 411 | 2,500 |
2009/06/05 | 415 | 420 | 410 | 420 | 3,000 |
2009/06/04 | 416 | 420 | 406 | 416 | 4,000 |
2009/06/03 | 412 | 415 | 405 | 415 | 6,900 |
2009/06/02 | 413 | 413 | 405 | 412 | 8,100 |
2009/06/01 | 404 | 408 | 403 | 406 | 8,500 |
2009/05/29 | 405 | 405 | 400 | 405 | 3,600 |
2009/05/28 | 390 | 405 | 390 | 405 | 5,400 |
2009/05/27 | 399 | 400 | 390 | 390 | 7,000 |
2009/05/26 | 392 | 394 | 387 | 394 | 8,500 |
2009/05/25 | 388 | 393 | 387 | 389 | 3,600 |
2009/05/22 | 381 | 394 | 380 | 386 | 17,000 |
2009/05/21 | 378 | 382 | 377 | 380 | 13,700 |
2009/05/20 | 370 | 373 | 365 | 371 | 5,300 |
2009/05/19 | 370 | 370 | 365 | 367 | 800 |
2009/05/18 | 360 | 370 | 360 | 370 | 2,400 |
2009/05/15 | 365 | 365 | 364 | 365 | 700 |
2009/05/14 | 369 | 369 | 361 | 366 | 2,500 |
2009/05/13 | 365 | 366 | 364 | 366 | 2,400 |
2009/05/12 | 358 | 360 | 355 | 356 | 4,500 |
2009/05/11 | 357 | 357 | 355 | 355 | 2,500 |
2009/05/08 | 370 | 370 | 355 | 355 | 8,100 |
2009/05/07 | 370 | 370 | 362 | 365 | 3,500 |
2009/05/01 | 360 | 370 | 360 | 365 | 6,900 |
2009/04/30 | 355 | 368 | 355 | 359 | 8,500 |
2009/04/28 | 358 | 360 | 358 | 360 | 3,500 |
2009/04/27 | 363 | 363 | 362 | 363 | 4,400 |
2009/04/24 | 360 | 361 | 359 | 359 | 1,600 |
2009/04/23 | 361 | 363 | 350 | 355 | 8,300 |
2009/04/22 | 361 | 365 | 360 | 365 | 8,400 |
2009/04/21 | 357 | 360 | 356 | 360 | 2,100 |
2009/04/20 | 355 | 363 | 354 | 355 | 3,700 |
2009/04/17 | 351 | 361 | 351 | 351 | 3,300 |
2009/04/16 | 351 | 355 | 351 | 351 | 1,800 |
2009/04/15 | 351 | 352 | 349 | 352 | 1,800 |
2009/04/14 | 349 | 349 | 346 | 347 | 1,600 |
2009/04/13 | 353 | 353 | 342 | 348 | 8,500 |
2009/04/10 | 349 | 349 | 342 | 342 | 3,000 |
2009/04/09 | 345 | 350 | 340 | 349 | 3,600 |
2009/04/08 | 350 | 356 | 346 | 347 | 1,300 |
2009/04/07 | 355 | 355 | 351 | 353 | 1,600 |
2009/04/06 | 352 | 360 | 351 | 354 | 2,500 |
2009/04/03 | 362 | 362 | 355 | 355 | 6,700 |
2009/04/02 | 365 | 365 | 355 | 355 | 1,400 |
2009/04/01 | 353 | 353 | 352 | 352 | 1,800 |
2009/03/31 | 347 | 356 | 346 | 350 | 1,300 |
2009/03/30 | 345 | 350 | 345 | 348 | 3,600 |
2009/03/27 | 371 | 372 | 360 | 360 | 15,700 |
2009/03/26 | 384 | 384 | 372 | 372 | 5,600 |
2009/03/25 | 393 | 395 | 385 | 394 | 10,800 |
2009/03/24 | 381 | 384 | 376 | 378 | 22,500 |
2009/03/23 | 381 | 400 | 379 | 400 | 12,200 |
2009/03/19 | 381 | 388 | 381 | 385 | 5,700 |
2009/03/18 | 386 | 390 | 379 | 390 | 9,700 |
2009/03/17 | 385 | 386 | 380 | 386 | 7,500 |
2009/03/16 | 380 | 387 | 380 | 385 | 7,800 |
2009/03/13 | 378 | 385 | 378 | 378 | 2,800 |
2009/03/12 | 380 | 385 | 380 | 380 | 1,300 |
2009/03/11 | 384 | 384 | 380 | 380 | 1,500 |
2009/03/10 | 380 | 385 | 378 | 380 | 6,800 |
2009/03/09 | 378 | 378 | 378 | 378 | 1,800 |
2009/03/06 | 377 | 384 | 376 | 376 | 2,300 |
2009/03/05 | 379 | 385 | 378 | 384 | 7,200 |
2009/03/04 | 378 | 380 | 378 | 379 | 400 |
2009/03/03 | 378 | 385 | 378 | 380 | 1,400 |
2009/03/02 | 381 | 390 | 378 | 387 | 6,800 |
2009/02/27 | 383 | 389 | 380 | 389 | 3,100 |
2009/02/26 | 385 | 385 | 377 | 377 | 5,200 |
2009/02/25 | 376 | 382 | 375 | 382 | 1,900 |
2009/02/24 | 385 | 385 | 374 | 375 | 11,800 |
2009/02/23 | 386 | 386 | 385 | 385 | 200 |
2009/02/20 | 377 | 387 | 373 | 387 | 3,500 |
2009/02/19 | 387 | 387 | 380 | 380 | 2,000 |
2009/02/18 | 372 | 384 | 370 | 384 | 7,800 |
2009/02/17 | 370 | 380 | 370 | 370 | 4,800 |
2009/02/16 | 375 | 375 | 369 | 370 | 500 |
2009/02/13 | 370 | 378 | 370 | 375 | 600 |
2009/02/12 | 377 | 378 | 375 | 375 | 3,000 |
2009/02/10 | 376 | 376 | 366 | 366 | 2,500 |
2009/02/09 | 369 | 378 | 368 | 378 | 1,100 |
2009/02/06 | 378 | 379 | 378 | 378 | 4,600 |
2009/02/05 | 375 | 376 | 360 | 365 | 6,100 |
2009/02/04 | 379 | 379 | 375 | 379 | 4,800 |
2009/02/03 | 372 | 375 | 372 | 375 | 1,100 |
2009/02/02 | 369 | 379 | 365 | 379 | 1,100 |
2009/01/30 | 371 | 377 | 370 | 370 | 6,800 |
2009/01/29 | 375 | 375 | 371 | 371 | 500 |
2009/01/28 | 374 | 374 | 374 | 374 | 700 |
2009/01/27 | 372 | 375 | 372 | 375 | 1,700 |
2009/01/26 | 373 | 373 | 370 | 372 | 500 |
2009/01/23 | 369 | 369 | 365 | 368 | 1,400 |
2009/01/22 | 369 | 369 | 368 | 368 | 2,600 |
2009/01/21 | 365 | 375 | 365 | 369 | 1,400 |
2009/01/20 | 370 | 377 | 369 | 369 | 300 |
2009/01/19 | 366 | 371 | 365 | 371 | 3,600 |
2009/01/16 | 372 | 373 | 371 | 371 | 1,700 |
2009/01/15 | 374 | 375 | 372 | 375 | 1,700 |
2009/01/14 | 372 | 373 | 372 | 373 | 1,400 |
2009/01/13 | 380 | 380 | 370 | 371 | 6,300 |
2009/01/09 | 381 | 381 | 380 | 380 | 1,300 |
2009/01/08 | 385 | 386 | 380 | 381 | 6,100 |
2009/01/07 | 375 | 386 | 375 | 386 | 2,600 |
2009/01/06 | 368 | 375 | 368 | 375 | 2,400 |
2009/01/05 | 370 | 372 | 366 | 366 | 5,100 |