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 |
---|---|---|---|---|---|
2013/12/30 | 680 | 682 | 674 | 682 | 13,200 |
2013/12/27 | 673 | 680 | 670 | 680 | 26,800 |
2013/12/26 | 647 | 671 | 647 | 664 | 20,700 |
2013/12/25 | 639 | 645 | 639 | 642 | 20,600 |
2013/12/24 | 649 | 651 | 642 | 642 | 40,100 |
2013/12/20 | 648 | 653 | 647 | 650 | 19,400 |
2013/12/19 | 654 | 654 | 643 | 648 | 27,600 |
2013/12/18 | 639 | 651 | 630 | 647 | 71,700 |
2013/12/17 | 636 | 661 | 636 | 651 | 46,300 |
2013/12/16 | 655 | 657 | 639 | 646 | 50,100 |
2013/12/13 | 660 | 668 | 655 | 655 | 24,600 |
2013/12/12 | 671 | 671 | 664 | 666 | 5,300 |
2013/12/11 | 673 | 675 | 671 | 671 | 12,500 |
2013/12/10 | 667 | 680 | 667 | 673 | 13,200 |
2013/12/09 | 669 | 680 | 660 | 667 | 18,200 |
2013/12/06 | 670 | 675 | 657 | 663 | 20,300 |
2013/12/05 | 670 | 675 | 660 | 670 | 18,900 |
2013/12/04 | 661 | 675 | 660 | 675 | 11,800 |
2013/12/03 | 668 | 670 | 657 | 670 | 16,800 |
2013/12/02 | 670 | 676 | 667 | 670 | 17,700 |
2013/11/29 | 665 | 673 | 665 | 670 | 10,400 |
2013/11/28 | 673 | 673 | 666 | 666 | 8,700 |
2013/11/27 | 674 | 675 | 671 | 673 | 2,800 |
2013/11/26 | 670 | 674 | 668 | 669 | 5,200 |
2013/11/25 | 677 | 677 | 668 | 674 | 10,100 |
2013/11/22 | 679 | 683 | 668 | 677 | 15,000 |
2013/11/21 | 670 | 680 | 670 | 680 | 46,600 |
2013/11/20 | 664 | 665 | 657 | 664 | 21,700 |
2013/11/19 | 664 | 665 | 656 | 665 | 9,500 |
2013/11/18 | 656 | 669 | 655 | 664 | 28,600 |
2013/11/15 | 658 | 658 | 651 | 655 | 6,200 |
2013/11/14 | 651 | 659 | 651 | 658 | 4,200 |
2013/11/13 | 651 | 655 | 651 | 655 | 10,600 |
2013/11/12 | 651 | 657 | 650 | 651 | 8,100 |
2013/11/11 | 650 | 670 | 650 | 654 | 24,100 |
2013/11/08 | 657 | 657 | 646 | 650 | 6,500 |
2013/11/07 | 650 | 662 | 646 | 647 | 37,400 |
2013/11/06 | 646 | 650 | 636 | 637 | 12,300 |
2013/11/05 | 641 | 658 | 630 | 636 | 24,700 |
2013/11/01 | 628 | 668 | 627 | 634 | 61,600 |
2013/10/31 | 645 | 655 | 621 | 627 | 44,700 |
2013/10/30 | 659 | 660 | 640 | 655 | 45,400 |
2013/10/29 | 640 | 670 | 638 | 659 | 119,400 |
2013/10/28 | 685 | 713 | 684 | 695 | 92,300 |
2013/10/25 | 668 | 680 | 667 | 675 | 42,800 |
2013/10/24 | 658 | 674 | 658 | 668 | 37,500 |
2013/10/23 | 660 | 667 | 648 | 652 | 29,800 |
2013/10/22 | 670 | 671 | 641 | 670 | 58,500 |
2013/10/21 | 688 | 688 | 664 | 668 | 87,000 |
2013/10/18 | 638 | 701 | 636 | 666 | 157,300 |
2013/10/17 | 618 | 625 | 609 | 619 | 29,100 |
2013/10/16 | 596 | 630 | 596 | 608 | 66,500 |
2013/10/15 | 585 | 589 | 581 | 589 | 23,800 |
2013/10/11 | 586 | 586 | 580 | 582 | 21,100 |
2013/10/10 | 590 | 592 | 580 | 582 | 10,300 |
2013/10/09 | 583 | 588 | 579 | 584 | 17,300 |
2013/10/08 | 584 | 590 | 579 | 585 | 14,000 |
2013/10/07 | 592 | 592 | 585 | 586 | 10,500 |
2013/10/04 | 591 | 595 | 588 | 594 | 13,800 |
2013/10/03 | 590 | 600 | 589 | 595 | 7,700 |
2013/10/02 | 595 | 600 | 590 | 590 | 12,500 |
2013/10/01 | 599 | 601 | 595 | 595 | 9,600 |
2013/09/30 | 594 | 601 | 593 | 600 | 4,300 |
2013/09/27 | 600 | 603 | 593 | 594 | 6,000 |
2013/09/26 | 600 | 605 | 595 | 600 | 15,000 |
2013/09/25 | 597 | 603 | 596 | 598 | 6,500 |
2013/09/24 | 597 | 600 | 591 | 596 | 11,500 |
2013/09/20 | 605 | 606 | 595 | 600 | 7,100 |
2013/09/19 | 589 | 605 | 589 | 600 | 20,600 |
2013/09/18 | 593 | 593 | 587 | 590 | 3,000 |
2013/09/17 | 594 | 594 | 587 | 591 | 6,300 |
2013/09/13 | 594 | 594 | 583 | 585 | 6,600 |
2013/09/12 | 584 | 595 | 581 | 595 | 8,000 |
2013/09/11 | 583 | 585 | 580 | 583 | 4,300 |
2013/09/10 | 582 | 586 | 582 | 585 | 2,300 |
2013/09/09 | 584 | 588 | 581 | 581 | 2,600 |
2013/09/06 | 583 | 585 | 579 | 580 | 3,800 |
2013/09/05 | 578 | 590 | 577 | 584 | 9,100 |
2013/09/04 | 577 | 579 | 576 | 578 | 7,800 |
2013/09/03 | 576 | 580 | 575 | 576 | 7,800 |
2013/09/02 | 576 | 585 | 576 | 580 | 3,100 |
2013/08/30 | 577 | 577 | 575 | 575 | 5,600 |
2013/08/29 | 580 | 584 | 576 | 577 | 4,800 |
2013/08/28 | 580 | 586 | 579 | 580 | 1,700 |
2013/08/27 | 586 | 586 | 579 | 582 | 1,500 |
2013/08/26 | 584 | 586 | 583 | 586 | 1,700 |
2013/08/23 | 583 | 583 | 579 | 580 | 33,900 |
2013/08/22 | 588 | 590 | 582 | 582 | 3,800 |
2013/08/21 | 584 | 588 | 583 | 588 | 7,100 |
2013/08/20 | 588 | 588 | 585 | 585 | 1,300 |
2013/08/19 | 585 | 587 | 585 | 586 | 900 |
2013/08/16 | 583 | 590 | 583 | 590 | 6,600 |
2013/08/15 | 586 | 590 | 584 | 589 | 3,800 |
2013/08/14 | 593 | 593 | 587 | 587 | 2,700 |
2013/08/13 | 597 | 597 | 576 | 589 | 12,200 |
2013/08/12 | 594 | 599 | 591 | 591 | 8,000 |
2013/08/09 | 590 | 595 | 590 | 594 | 10,300 |
2013/08/08 | 592 | 592 | 588 | 592 | 3,200 |
2013/08/07 | 592 | 596 | 592 | 592 | 1,200 |
2013/08/06 | 600 | 601 | 590 | 601 | 6,300 |
2013/08/05 | 600 | 600 | 590 | 600 | 5,300 |
2013/08/02 | 600 | 603 | 593 | 593 | 5,100 |
2013/08/01 | 585 | 602 | 581 | 596 | 30,100 |
2013/07/31 | 580 | 583 | 579 | 580 | 4,300 |
2013/07/30 | 575 | 580 | 575 | 579 | 2,600 |
2013/07/29 | 577 | 577 | 571 | 575 | 14,400 |
2013/07/26 | 580 | 583 | 574 | 574 | 8,300 |
2013/07/25 | 584 | 584 | 582 | 583 | 2,900 |
2013/07/24 | 581 | 585 | 580 | 584 | 12,600 |
2013/07/23 | 577 | 580 | 577 | 580 | 3,300 |
2013/07/22 | 577 | 583 | 576 | 577 | 7,800 |
2013/07/19 | 581 | 581 | 576 | 576 | 5,700 |
2013/07/18 | 582 | 582 | 580 | 580 | 2,300 |
2013/07/17 | 584 | 584 | 575 | 575 | 3,700 |
2013/07/16 | 582 | 583 | 575 | 582 | 8,300 |
2013/07/12 | 575 | 579 | 575 | 578 | 3,900 |
2013/07/11 | 572 | 576 | 572 | 576 | 2,200 |
2013/07/10 | 574 | 577 | 572 | 572 | 5,000 |
2013/07/09 | 584 | 584 | 571 | 572 | 5,900 |
2013/07/08 | 577 | 580 | 577 | 577 | 2,100 |
2013/07/05 | 572 | 577 | 571 | 577 | 8,200 |
2013/07/04 | 565 | 571 | 562 | 570 | 3,300 |
2013/07/03 | 563 | 574 | 560 | 565 | 7,200 |
2013/07/02 | 562 | 566 | 553 | 563 | 14,100 |
2013/07/01 | 560 | 565 | 560 | 562 | 6,200 |
2013/06/28 | 558 | 565 | 553 | 553 | 11,400 |
2013/06/27 | 560 | 560 | 550 | 558 | 7,100 |
2013/06/26 | 561 | 574 | 555 | 557 | 7,100 |
2013/06/24 | 564 | 575 | 560 | 575 | 4,900 |
2013/06/21 | 561 | 561 | 555 | 560 | 2,300 |
2013/06/20 | 566 | 566 | 560 | 560 | 7,400 |
2013/06/19 | 560 | 565 | 560 | 563 | 1,800 |
2013/06/18 | 558 | 560 | 558 | 559 | 800 |
2013/06/17 | 556 | 557 | 556 | 557 | 500 |
2013/06/14 | 551 | 559 | 550 | 555 | 3,500 |
2013/06/13 | 560 | 560 | 551 | 551 | 1,900 |
2013/06/12 | 560 | 560 | 560 | 560 | 400 |
2013/06/11 | 559 | 570 | 559 | 564 | 2,100 |
2013/06/10 | 553 | 560 | 553 | 559 | 1,500 |
2013/06/07 | 548 | 554 | 533 | 544 | 15,000 |
2013/06/06 | 557 | 565 | 550 | 550 | 10,800 |
2013/06/05 | 571 | 575 | 557 | 561 | 5,400 |
2013/06/04 | 557 | 561 | 551 | 561 | 13,800 |
2013/06/03 | 569 | 569 | 555 | 560 | 24,200 |
2013/05/31 | 580 | 589 | 574 | 575 | 3,200 |
2013/05/30 | 594 | 594 | 580 | 580 | 5,900 |
2013/05/29 | 588 | 595 | 582 | 594 | 9,800 |
2013/05/28 | 574 | 588 | 573 | 588 | 10,200 |
2013/05/27 | 581 | 581 | 573 | 573 | 8,400 |
2013/05/24 | 582 | 595 | 575 | 575 | 13,500 |
2013/05/23 | 600 | 602 | 575 | 575 | 40,500 |
2013/05/22 | 604 | 604 | 599 | 599 | 12,700 |
2013/05/21 | 600 | 605 | 594 | 605 | 13,800 |
2013/05/20 | 600 | 600 | 595 | 596 | 10,400 |
2013/05/17 | 588 | 602 | 588 | 600 | 8,000 |
2013/05/16 | 592 | 602 | 583 | 588 | 19,100 |
2013/05/15 | 610 | 610 | 586 | 592 | 23,900 |
2013/05/14 | 605 | 606 | 600 | 605 | 22,100 |
2013/05/13 | 590 | 598 | 587 | 598 | 29,500 |
2013/05/10 | 588 | 593 | 585 | 585 | 8,500 |
2013/05/09 | 585 | 590 | 581 | 584 | 15,400 |
2013/05/08 | 585 | 589 | 578 | 581 | 22,800 |
2013/05/07 | 590 | 591 | 575 | 580 | 35,100 |
2013/05/02 | 583 | 586 | 575 | 582 | 13,100 |
2013/05/01 | 573 | 584 | 565 | 584 | 42,700 |
2013/04/30 | 579 | 580 | 570 | 575 | 12,900 |
2013/04/26 | 580 | 580 | 578 | 578 | 8,000 |
2013/04/25 | 578 | 580 | 578 | 580 | 9,900 |
2013/04/24 | 585 | 586 | 578 | 578 | 17,600 |
2013/04/23 | 576 | 579 | 571 | 576 | 5,900 |
2013/04/22 | 577 | 586 | 575 | 577 | 26,900 |
2013/04/19 | 570 | 570 | 562 | 568 | 4,300 |
2013/04/18 | 562 | 575 | 558 | 570 | 12,000 |
2013/04/17 | 562 | 566 | 560 | 562 | 12,700 |
2013/04/16 | 562 | 567 | 561 | 561 | 5,600 |
2013/04/15 | 562 | 567 | 562 | 565 | 3,600 |
2013/04/12 | 565 | 570 | 562 | 562 | 10,100 |
2013/04/11 | 569 | 570 | 557 | 570 | 13,400 |
2013/04/10 | 561 | 567 | 561 | 563 | 3,600 |
2013/04/09 | 566 | 569 | 556 | 567 | 8,400 |
2013/04/08 | 569 | 569 | 555 | 566 | 10,300 |
2013/04/05 | 556 | 557 | 554 | 554 | 13,300 |
2013/04/04 | 554 | 554 | 549 | 554 | 3,600 |
2013/04/03 | 550 | 554 | 545 | 554 | 3,100 |
2013/04/02 | 544 | 550 | 540 | 550 | 9,800 |
2013/04/01 | 553 | 556 | 551 | 551 | 10,000 |
2013/03/29 | 563 | 563 | 552 | 553 | 15,500 |
2013/03/28 | 578 | 578 | 563 | 563 | 13,700 |
2013/03/27 | 575 | 585 | 571 | 578 | 19,700 |
2013/03/26 | 602 | 610 | 602 | 610 | 28,500 |
2013/03/25 | 601 | 607 | 599 | 605 | 28,600 |
2013/03/22 | 600 | 601 | 598 | 598 | 17,300 |
2013/03/21 | 598 | 600 | 595 | 599 | 22,900 |
2013/03/19 | 595 | 598 | 594 | 597 | 7,400 |
2013/03/18 | 592 | 594 | 591 | 594 | 12,300 |
2013/03/15 | 585 | 593 | 585 | 591 | 13,100 |
2013/03/14 | 586 | 587 | 584 | 585 | 12,900 |
2013/03/13 | 582 | 585 | 581 | 585 | 3,600 |
2013/03/12 | 584 | 585 | 581 | 581 | 10,800 |
2013/03/11 | 581 | 586 | 581 | 583 | 13,700 |
2013/03/08 | 575 | 579 | 575 | 579 | 7,600 |
2013/03/07 | 575 | 577 | 573 | 575 | 9,200 |
2013/03/06 | 569 | 575 | 569 | 572 | 8,800 |
2013/03/05 | 570 | 574 | 570 | 572 | 5,300 |
2013/03/04 | 574 | 574 | 567 | 568 | 15,100 |
2013/03/01 | 571 | 572 | 568 | 570 | 6,900 |
2013/02/28 | 575 | 578 | 572 | 572 | 9,900 |
2013/02/27 | 568 | 574 | 568 | 573 | 10,200 |
2013/02/26 | 563 | 567 | 560 | 567 | 5,000 |
2013/02/25 | 562 | 566 | 562 | 566 | 4,900 |
2013/02/22 | 562 | 562 | 560 | 562 | 3,800 |
2013/02/21 | 561 | 562 | 559 | 562 | 1,800 |
2013/02/20 | 562 | 562 | 557 | 560 | 4,100 |
2013/02/19 | 556 | 563 | 556 | 559 | 2,800 |
2013/02/18 | 560 | 560 | 554 | 560 | 1,700 |
2013/02/15 | 563 | 563 | 552 | 560 | 6,600 |
2013/02/14 | 560 | 563 | 554 | 562 | 5,800 |
2013/02/13 | 563 | 565 | 558 | 563 | 22,200 |
2013/02/12 | 561 | 563 | 560 | 563 | 7,700 |
2013/02/08 | 563 | 565 | 560 | 564 | 3,700 |
2013/02/07 | 563 | 563 | 560 | 563 | 20,400 |
2013/02/06 | 564 | 565 | 562 | 564 | 5,600 |
2013/02/05 | 564 | 567 | 562 | 564 | 12,200 |
2013/02/04 | 564 | 565 | 562 | 565 | 5,400 |
2013/02/01 | 563 | 565 | 563 | 565 | 3,400 |
2013/01/31 | 565 | 565 | 561 | 562 | 6,600 |
2013/01/30 | 558 | 564 | 558 | 561 | 5,000 |
2013/01/29 | 555 | 564 | 552 | 557 | 13,600 |
2013/01/28 | 565 | 566 | 561 | 565 | 10,000 |
2013/01/25 | 560 | 566 | 560 | 561 | 11,900 |
2013/01/24 | 553 | 555 | 552 | 555 | 9,300 |
2013/01/23 | 557 | 558 | 554 | 554 | 1,300 |
2013/01/22 | 556 | 557 | 553 | 556 | 8,100 |
2013/01/21 | 555 | 558 | 555 | 556 | 6,900 |
2013/01/18 | 550 | 555 | 550 | 555 | 4,300 |
2013/01/17 | 552 | 555 | 550 | 551 | 4,700 |
2013/01/16 | 549 | 555 | 549 | 554 | 10,000 |
2013/01/15 | 546 | 550 | 546 | 549 | 10,600 |
2013/01/11 | 544 | 550 | 543 | 546 | 6,900 |
2013/01/10 | 547 | 548 | 543 | 543 | 3,700 |
2013/01/09 | 541 | 545 | 540 | 544 | 1,800 |
2013/01/08 | 540 | 545 | 540 | 544 | 5,600 |
2013/01/07 | 538 | 541 | 534 | 534 | 10,400 |
2013/01/04 | 528 | 535 | 528 | 535 | 8,500 |