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 |
---|---|---|---|---|---|
2011/12/30 | 564 | 570 | 564 | 570 | 900 |
2011/12/29 | 570 | 573 | 563 | 570 | 2,900 |
2011/12/28 | 572 | 572 | 570 | 571 | 14,700 |
2011/12/27 | 564 | 571 | 558 | 571 | 10,700 |
2011/12/26 | 564 | 564 | 550 | 564 | 10,000 |
2011/12/22 | 564 | 564 | 560 | 564 | 500 |
2011/12/21 | 564 | 565 | 557 | 560 | 12,900 |
2011/12/20 | 557 | 560 | 557 | 559 | 1,300 |
2011/12/19 | 558 | 559 | 557 | 559 | 1,400 |
2011/12/16 | 559 | 564 | 559 | 559 | 1,100 |
2011/12/15 | 564 | 565 | 559 | 560 | 1,000 |
2011/12/14 | 568 | 569 | 558 | 559 | 17,800 |
2011/12/13 | 568 | 570 | 567 | 568 | 3,900 |
2011/12/12 | 568 | 572 | 566 | 567 | 3,700 |
2011/12/09 | 550 | 564 | 550 | 563 | 7,700 |
2011/12/08 | 560 | 564 | 558 | 558 | 1,000 |
2011/12/07 | 553 | 564 | 552 | 564 | 7,000 |
2011/12/06 | 556 | 557 | 553 | 553 | 3,100 |
2011/12/05 | 553 | 556 | 553 | 556 | 6,400 |
2011/12/02 | 544 | 554 | 544 | 553 | 1,900 |
2011/12/01 | 548 | 550 | 543 | 545 | 8,000 |
2011/11/30 | 547 | 547 | 541 | 546 | 5,200 |
2011/11/29 | 547 | 547 | 547 | 547 | 1,400 |
2011/11/28 | 544 | 547 | 542 | 543 | 3,800 |
2011/11/25 | 545 | 548 | 543 | 548 | 2,200 |
2011/11/24 | 546 | 549 | 546 | 549 | 1,500 |
2011/11/22 | 547 | 547 | 545 | 546 | 2,200 |
2011/11/21 | 550 | 550 | 548 | 548 | 700 |
2011/11/18 | 552 | 552 | 549 | 550 | 1,200 |
2011/11/17 | 547 | 552 | 547 | 550 | 2,400 |
2011/11/16 | 548 | 555 | 548 | 555 | 2,000 |
2011/11/15 | 552 | 555 | 550 | 554 | 1,600 |
2011/11/14 | 547 | 547 | 547 | 547 | 500 |
2011/11/11 | 552 | 552 | 550 | 550 | 300 |
2011/11/10 | 546 | 552 | 546 | 552 | 2,700 |
2011/11/09 | 548 | 555 | 548 | 550 | 2,100 |
2011/11/08 | 553 | 553 | 547 | 550 | 1,500 |
2011/11/07 | 548 | 553 | 546 | 553 | 1,400 |
2011/11/04 | 545 | 550 | 545 | 548 | 1,600 |
2011/11/02 | 545 | 546 | 543 | 543 | 3,900 |
2011/11/01 | 553 | 553 | 532 | 550 | 9,400 |
2011/10/31 | 560 | 560 | 550 | 550 | 18,100 |
2011/10/28 | 553 | 559 | 553 | 558 | 4,600 |
2011/10/27 | 550 | 551 | 544 | 551 | 9,400 |
2011/10/26 | 555 | 555 | 545 | 549 | 11,000 |
2011/10/25 | 564 | 564 | 558 | 558 | 1,100 |
2011/10/24 | 559 | 564 | 559 | 564 | 200 |
2011/10/21 | 557 | 559 | 555 | 559 | 600 |
2011/10/20 | 563 | 563 | 560 | 560 | 1,500 |
2011/10/19 | 565 | 565 | 556 | 556 | 1,600 |
2011/10/18 | 0 | 0 | 0 | 565 | 0 |
2011/10/17 | 561 | 565 | 560 | 565 | 4,600 |
2011/10/14 | 565 | 568 | 565 | 568 | 3,600 |
2011/10/13 | 563 | 572 | 563 | 568 | 2,200 |
2011/10/12 | 560 | 562 | 560 | 562 | 2,000 |
2011/10/11 | 560 | 560 | 555 | 558 | 4,700 |
2011/10/07 | 560 | 560 | 559 | 560 | 1,700 |
2011/10/06 | 555 | 557 | 551 | 557 | 2,400 |
2011/10/05 | 556 | 556 | 551 | 555 | 3,400 |
2011/10/04 | 556 | 562 | 555 | 559 | 3,800 |
2011/10/03 | 565 | 565 | 558 | 558 | 1,200 |
2011/09/30 | 565 | 565 | 565 | 565 | 1,200 |
2011/09/29 | 563 | 565 | 560 | 565 | 7,100 |
2011/09/28 | 558 | 566 | 558 | 566 | 800 |
2011/09/27 | 566 | 568 | 550 | 555 | 9,700 |
2011/09/26 | 564 | 564 | 553 | 553 | 2,900 |
2011/09/22 | 566 | 566 | 558 | 564 | 7,100 |
2011/09/21 | 564 | 570 | 563 | 567 | 2,900 |
2011/09/20 | 563 | 564 | 562 | 564 | 900 |
2011/09/16 | 577 | 577 | 563 | 574 | 4,600 |
2011/09/15 | 574 | 580 | 569 | 569 | 6,800 |
2011/09/14 | 565 | 578 | 561 | 561 | 11,500 |
2011/09/13 | 561 | 565 | 560 | 561 | 1,900 |
2011/09/12 | 571 | 571 | 560 | 568 | 4,000 |
2011/09/09 | 572 | 572 | 568 | 570 | 18,400 |
2011/09/08 | 578 | 578 | 569 | 569 | 9,100 |
2011/09/07 | 572 | 572 | 570 | 570 | 1,200 |
2011/09/06 | 570 | 575 | 570 | 570 | 2,400 |
2011/09/05 | 573 | 579 | 571 | 577 | 4,000 |
2011/09/02 | 576 | 579 | 576 | 579 | 600 |
2011/09/01 | 570 | 580 | 570 | 577 | 5,100 |
2011/08/31 | 0 | 0 | 0 | 571 | 0 |
2011/08/30 | 569 | 572 | 569 | 571 | 2,300 |
2011/08/29 | 568 | 568 | 563 | 566 | 2,500 |
2011/08/26 | 568 | 568 | 561 | 565 | 2,500 |
2011/08/25 | 574 | 574 | 562 | 562 | 5,900 |
2011/08/24 | 570 | 571 | 561 | 561 | 4,000 |
2011/08/23 | 562 | 569 | 558 | 569 | 2,100 |
2011/08/22 | 564 | 564 | 558 | 559 | 3,000 |
2011/08/19 | 568 | 569 | 564 | 564 | 1,900 |
2011/08/18 | 570 | 575 | 570 | 570 | 2,300 |
2011/08/17 | 570 | 570 | 570 | 570 | 1,800 |
2011/08/16 | 569 | 570 | 567 | 568 | 3,200 |
2011/08/15 | 568 | 568 | 562 | 568 | 700 |
2011/08/12 | 561 | 561 | 561 | 561 | 1,000 |
2011/08/11 | 560 | 560 | 559 | 559 | 600 |
2011/08/10 | 568 | 570 | 560 | 560 | 3,400 |
2011/08/09 | 551 | 559 | 545 | 559 | 8,600 |
2011/08/08 | 559 | 570 | 555 | 569 | 7,900 |
2011/08/05 | 565 | 570 | 558 | 564 | 13,000 |
2011/08/04 | 571 | 575 | 570 | 575 | 800 |
2011/08/03 | 565 | 583 | 565 | 571 | 6,700 |
2011/08/02 | 590 | 590 | 560 | 585 | 11,100 |
2011/08/01 | 590 | 592 | 590 | 590 | 4,400 |
2011/07/29 | 595 | 595 | 584 | 585 | 6,900 |
2011/07/28 | 594 | 596 | 594 | 595 | 5,000 |
2011/07/27 | 595 | 596 | 594 | 594 | 5,800 |
2011/07/26 | 590 | 595 | 590 | 593 | 1,700 |
2011/07/25 | 593 | 593 | 592 | 592 | 400 |
2011/07/22 | 592 | 594 | 592 | 593 | 2,500 |
2011/07/21 | 595 | 595 | 592 | 592 | 3,000 |
2011/07/20 | 594 | 595 | 590 | 590 | 5,000 |
2011/07/19 | 582 | 589 | 582 | 588 | 3,200 |
2011/07/15 | 580 | 581 | 580 | 581 | 1,500 |
2011/07/14 | 574 | 584 | 574 | 574 | 2,700 |
2011/07/13 | 574 | 576 | 573 | 576 | 5,300 |
2011/07/12 | 582 | 582 | 574 | 574 | 3,200 |
2011/07/11 | 584 | 584 | 582 | 582 | 3,000 |
2011/07/08 | 582 | 584 | 582 | 584 | 2,800 |
2011/07/07 | 580 | 582 | 577 | 582 | 1,700 |
2011/07/06 | 576 | 580 | 575 | 580 | 900 |
2011/07/05 | 580 | 580 | 575 | 575 | 3,300 |
2011/07/04 | 579 | 581 | 579 | 579 | 5,300 |
2011/07/01 | 577 | 577 | 576 | 576 | 1,600 |
2011/06/30 | 573 | 576 | 571 | 575 | 6,100 |
2011/06/29 | 572 | 573 | 570 | 571 | 2,800 |
2011/06/28 | 570 | 571 | 565 | 570 | 4,600 |
2011/06/27 | 565 | 565 | 561 | 564 | 5,100 |
2011/06/24 | 565 | 566 | 565 | 565 | 1,400 |
2011/06/23 | 563 | 570 | 562 | 570 | 4,000 |
2011/06/22 | 565 | 565 | 563 | 563 | 1,200 |
2011/06/21 | 562 | 565 | 561 | 561 | 1,600 |
2011/06/20 | 570 | 570 | 560 | 560 | 4,000 |
2011/06/17 | 570 | 572 | 570 | 570 | 3,100 |
2011/06/16 | 570 | 578 | 567 | 571 | 8,000 |
2011/06/15 | 570 | 575 | 570 | 570 | 5,100 |
2011/06/14 | 563 | 570 | 563 | 570 | 6,400 |
2011/06/13 | 555 | 564 | 555 | 560 | 9,000 |
2011/06/10 | 556 | 565 | 556 | 557 | 2,200 |
2011/06/09 | 561 | 561 | 557 | 560 | 3,000 |
2011/06/08 | 569 | 570 | 561 | 563 | 3,100 |
2011/06/07 | 562 | 568 | 560 | 568 | 2,100 |
2011/06/06 | 568 | 569 | 562 | 562 | 1,500 |
2011/06/03 | 569 | 569 | 561 | 564 | 2,300 |
2011/06/02 | 564 | 570 | 564 | 570 | 6,400 |
2011/06/01 | 571 | 571 | 566 | 566 | 700 |
2011/05/31 | 569 | 569 | 561 | 564 | 3,700 |
2011/05/30 | 575 | 575 | 569 | 569 | 2,000 |
2011/05/27 | 571 | 571 | 561 | 571 | 3,400 |
2011/05/26 | 564 | 573 | 561 | 571 | 3,800 |
2011/05/25 | 571 | 573 | 566 | 573 | 2,700 |
2011/05/24 | 570 | 572 | 570 | 570 | 1,500 |
2011/05/23 | 571 | 573 | 571 | 572 | 1,100 |
2011/05/20 | 576 | 576 | 575 | 576 | 1,600 |
2011/05/19 | 585 | 586 | 575 | 576 | 3,100 |
2011/05/18 | 576 | 581 | 574 | 580 | 4,100 |
2011/05/17 | 578 | 578 | 576 | 577 | 2,300 |
2011/05/16 | 577 | 586 | 577 | 577 | 4,800 |
2011/05/13 | 587 | 588 | 577 | 584 | 2,200 |
2011/05/12 | 580 | 590 | 577 | 577 | 9,500 |
2011/05/11 | 593 | 594 | 585 | 586 | 13,200 |
2011/05/10 | 588 | 599 | 587 | 594 | 3,400 |
2011/05/09 | 600 | 600 | 585 | 591 | 18,500 |
2011/05/06 | 625 | 630 | 592 | 600 | 81,900 |
2011/05/02 | 615 | 615 | 605 | 615 | 85,700 |
2011/04/28 | 502 | 515 | 502 | 515 | 2,400 |
2011/04/27 | 513 | 513 | 500 | 501 | 9,300 |
2011/04/26 | 508 | 513 | 500 | 513 | 4,800 |
2011/04/25 | 506 | 512 | 506 | 512 | 2,600 |
2011/04/22 | 510 | 510 | 502 | 504 | 4,200 |
2011/04/21 | 518 | 518 | 506 | 506 | 3,500 |
2011/04/20 | 509 | 510 | 506 | 506 | 3,000 |
2011/04/19 | 512 | 512 | 508 | 509 | 2,300 |
2011/04/18 | 506 | 512 | 506 | 512 | 1,100 |
2011/04/15 | 512 | 519 | 497 | 502 | 21,400 |
2011/04/14 | 511 | 515 | 510 | 510 | 5,100 |
2011/04/13 | 510 | 517 | 507 | 507 | 4,000 |
2011/04/12 | 516 | 516 | 510 | 511 | 4,200 |
2011/04/11 | 512 | 515 | 512 | 512 | 2,300 |
2011/04/08 | 511 | 517 | 510 | 517 | 2,100 |
2011/04/07 | 518 | 521 | 515 | 515 | 4,100 |
2011/04/06 | 524 | 524 | 513 | 521 | 3,000 |
2011/04/05 | 536 | 536 | 522 | 524 | 6,200 |
2011/04/04 | 541 | 553 | 535 | 539 | 4,900 |
2011/04/01 | 547 | 548 | 535 | 540 | 3,200 |
2011/03/31 | 550 | 550 | 540 | 550 | 4,900 |
2011/03/30 | 547 | 550 | 545 | 550 | 2,500 |
2011/03/29 | 576 | 576 | 540 | 549 | 3,500 |
2011/03/28 | 600 | 600 | 580 | 591 | 13,600 |
2011/03/25 | 575 | 618 | 575 | 582 | 33,700 |
2011/03/24 | 570 | 574 | 570 | 572 | 4,900 |
2011/03/23 | 560 | 568 | 560 | 567 | 6,600 |
2011/03/22 | 553 | 569 | 553 | 563 | 4,700 |
2011/03/18 | 540 | 550 | 540 | 548 | 6,700 |
2011/03/17 | 496 | 544 | 496 | 544 | 9,000 |
2011/03/16 | 484 | 540 | 484 | 540 | 11,200 |
2011/03/15 | 524 | 524 | 458 | 502 | 37,200 |
2011/03/14 | 510 | 545 | 510 | 544 | 27,900 |
2011/03/11 | 580 | 581 | 578 | 580 | 2,300 |
2011/03/10 | 590 | 590 | 580 | 583 | 5,200 |
2011/03/09 | 580 | 591 | 580 | 591 | 11,800 |
2011/03/08 | 583 | 584 | 580 | 580 | 8,900 |
2011/03/07 | 586 | 586 | 580 | 580 | 3,200 |
2011/03/04 | 581 | 592 | 574 | 584 | 6,200 |
2011/03/03 | 571 | 588 | 571 | 581 | 6,200 |
2011/03/02 | 586 | 595 | 575 | 585 | 13,400 |
2011/03/01 | 590 | 595 | 584 | 586 | 20,400 |
2011/02/28 | 575 | 580 | 575 | 580 | 2,300 |
2011/02/25 | 574 | 580 | 571 | 575 | 3,400 |
2011/02/24 | 579 | 581 | 573 | 575 | 2,600 |
2011/02/23 | 577 | 584 | 574 | 575 | 5,200 |
2011/02/22 | 580 | 584 | 575 | 584 | 7,600 |
2011/02/21 | 587 | 587 | 580 | 580 | 6,200 |
2011/02/18 | 584 | 590 | 583 | 585 | 32,100 |
2011/02/17 | 580 | 587 | 580 | 585 | 4,200 |
2011/02/16 | 579 | 585 | 578 | 585 | 4,400 |
2011/02/15 | 575 | 578 | 575 | 578 | 12,700 |
2011/02/14 | 577 | 577 | 574 | 575 | 12,400 |
2011/02/10 | 575 | 578 | 575 | 575 | 5,900 |
2011/02/09 | 580 | 580 | 573 | 573 | 5,400 |
2011/02/08 | 585 | 585 | 575 | 578 | 3,300 |
2011/02/07 | 570 | 580 | 570 | 580 | 6,200 |
2011/02/04 | 573 | 573 | 568 | 573 | 1,400 |
2011/02/03 | 572 | 572 | 565 | 566 | 5,700 |
2011/02/02 | 557 | 577 | 557 | 574 | 5,200 |
2011/02/01 | 561 | 564 | 553 | 557 | 7,100 |
2011/01/31 | 570 | 570 | 561 | 568 | 8,600 |
2011/01/28 | 577 | 577 | 572 | 572 | 4,300 |
2011/01/27 | 579 | 585 | 576 | 585 | 3,700 |
2011/01/26 | 577 | 580 | 577 | 577 | 1,100 |
2011/01/25 | 575 | 580 | 575 | 580 | 3,400 |
2011/01/24 | 573 | 577 | 573 | 575 | 1,600 |
2011/01/21 | 568 | 574 | 565 | 574 | 4,100 |
2011/01/20 | 578 | 578 | 573 | 573 | 21,500 |
2011/01/19 | 584 | 584 | 579 | 579 | 2,800 |
2011/01/18 | 580 | 580 | 579 | 579 | 400 |
2011/01/17 | 583 | 584 | 579 | 583 | 6,000 |
2011/01/14 | 580 | 581 | 579 | 581 | 3,300 |
2011/01/13 | 581 | 584 | 578 | 583 | 7,500 |
2011/01/12 | 575 | 586 | 575 | 580 | 4,100 |
2011/01/11 | 588 | 588 | 578 | 580 | 8,600 |
2011/01/07 | 569 | 573 | 548 | 570 | 15,000 |
2011/01/06 | 551 | 565 | 551 | 565 | 3,600 |
2011/01/05 | 558 | 569 | 546 | 549 | 5,100 |
2011/01/04 | 548 | 558 | 548 | 558 | 3,900 |