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 |
---|---|---|---|---|---|
2014/12/30 | 1,340 | 1,352 | 1,333 | 1,345 | 13,800 |
2014/12/29 | 1,330 | 1,377 | 1,324 | 1,337 | 44,600 |
2014/12/26 | 1,315 | 1,325 | 1,292 | 1,320 | 17,200 |
2014/12/25 | 1,312 | 1,323 | 1,306 | 1,315 | 20,800 |
2014/12/24 | 1,358 | 1,358 | 1,310 | 1,322 | 40,900 |
2014/12/22 | 1,321 | 1,348 | 1,305 | 1,310 | 46,900 |
2014/12/19 | 1,320 | 1,334 | 1,288 | 1,299 | 40,300 |
2014/12/18 | 1,325 | 1,371 | 1,316 | 1,335 | 85,300 |
2014/12/17 | 1,280 | 1,314 | 1,272 | 1,295 | 47,300 |
2014/12/16 | 1,341 | 1,388 | 1,270 | 1,288 | 46,400 |
2014/12/15 | 1,348 | 1,348 | 1,329 | 1,330 | 30,100 |
2014/12/12 | 1,325 | 1,450 | 1,319 | 1,365 | 96,700 |
2014/12/11 | 1,290 | 1,322 | 1,268 | 1,315 | 13,100 |
2014/12/10 | 1,300 | 1,334 | 1,286 | 1,313 | 32,300 |
2014/12/09 | 1,347 | 1,364 | 1,268 | 1,290 | 88,800 |
2014/12/08 | 1,400 | 1,444 | 1,366 | 1,375 | 98,100 |
2014/12/05 | 1,300 | 1,380 | 1,299 | 1,375 | 266,400 |
2014/12/04 | 1,318 | 1,375 | 1,299 | 1,299 | 165,900 |
2014/12/03 | 1,420 | 1,435 | 1,305 | 1,305 | 112,400 |
2014/12/02 | 1,409 | 1,409 | 1,325 | 1,354 | 57,900 |
2014/12/01 | 1,437 | 1,437 | 1,310 | 1,379 | 73,100 |
2014/11/28 | 1,420 | 1,470 | 1,402 | 1,447 | 57,900 |
2014/11/27 | 1,443 | 1,480 | 1,410 | 1,415 | 78,700 |
2014/11/26 | 1,455 | 1,558 | 1,424 | 1,452 | 68,600 |
2014/11/25 | 1,470 | 1,535 | 1,388 | 1,485 | 123,300 |
2014/11/21 | 1,565 | 1,650 | 1,491 | 1,500 | 222,200 |
2014/11/20 | 1,409 | 1,679 | 1,281 | 1,605 | 601,600 |
2014/11/19 | 1,250 | 1,379 | 1,226 | 1,379 | 210,100 |
2014/11/18 | 1,161 | 1,245 | 1,161 | 1,211 | 86,700 |
2014/11/17 | 1,200 | 1,213 | 1,149 | 1,151 | 49,100 |
2014/11/14 | 1,228 | 1,256 | 1,144 | 1,147 | 54,300 |
2014/11/13 | 1,125 | 1,277 | 1,123 | 1,228 | 218,800 |
2014/11/12 | 1,065 | 1,157 | 1,065 | 1,123 | 105,900 |
2014/11/11 | 1,021 | 1,060 | 1,021 | 1,059 | 56,300 |
2014/11/10 | 1,022 | 1,041 | 1,014 | 1,025 | 43,500 |
2014/11/07 | 1,046 | 1,046 | 1,011 | 1,018 | 39,300 |
2014/11/06 | 1,007 | 1,070 | 1,007 | 1,025 | 82,700 |
2014/11/05 | 1,000 | 1,013 | 991 | 1,004 | 39,100 |
2014/11/04 | 1,005 | 1,030 | 1,003 | 1,009 | 42,300 |
2014/10/31 | 986 | 1,098 | 986 | 1,001 | 103,900 |
2014/10/30 | 1,007 | 1,043 | 970 | 1,010 | 89,000 |
2014/10/29 | 1,030 | 1,059 | 991 | 1,014 | 126,100 |
2014/10/28 | 1,030 | 1,100 | 989 | 1,035 | 606,100 |
2014/10/27 | 970 | 970 | 970 | 970 | 61,000 |
2014/10/24 | 818 | 820 | 818 | 820 | 600 |
2014/10/23 | 820 | 820 | 812 | 812 | 2,200 |
2014/10/22 | 814 | 817 | 802 | 817 | 1,200 |
2014/10/21 | 797 | 814 | 796 | 798 | 3,600 |
2014/10/20 | 829 | 829 | 795 | 797 | 1,800 |
2014/10/17 | 810 | 810 | 786 | 786 | 8,900 |
2014/10/16 | 798 | 810 | 798 | 801 | 1,800 |
2014/10/15 | 818 | 818 | 811 | 812 | 1,800 |
2014/10/14 | 820 | 823 | 800 | 803 | 4,900 |
2014/10/10 | 825 | 840 | 825 | 826 | 18,200 |
2014/10/09 | 826 | 840 | 826 | 840 | 4,300 |
2014/10/08 | 826 | 840 | 821 | 840 | 6,300 |
2014/10/07 | 825 | 850 | 820 | 832 | 4,700 |
2014/10/06 | 815 | 815 | 815 | 815 | 900 |
2014/10/03 | 812 | 830 | 800 | 815 | 8,100 |
2014/10/02 | 801 | 815 | 780 | 814 | 20,600 |
2014/10/01 | 850 | 861 | 800 | 800 | 9,700 |
2014/09/30 | 850 | 861 | 850 | 850 | 12,800 |
2014/09/29 | 860 | 860 | 850 | 850 | 2,500 |
2014/09/26 | 845 | 858 | 845 | 847 | 4,100 |
2014/09/25 | 844 | 861 | 844 | 850 | 7,500 |
2014/09/24 | 851 | 858 | 842 | 844 | 4,000 |
2014/09/22 | 837 | 862 | 837 | 850 | 12,300 |
2014/09/19 | 845 | 851 | 829 | 838 | 14,200 |
2014/09/18 | 828 | 850 | 826 | 832 | 4,600 |
2014/09/17 | 834 | 850 | 825 | 828 | 41,200 |
2014/09/16 | 835 | 850 | 830 | 833 | 6,800 |
2014/09/12 | 848 | 849 | 836 | 836 | 3,200 |
2014/09/11 | 848 | 855 | 840 | 847 | 11,000 |
2014/09/10 | 825 | 857 | 820 | 848 | 40,400 |
2014/09/09 | 815 | 840 | 806 | 832 | 41,500 |
2014/09/08 | 800 | 814 | 800 | 814 | 8,700 |
2014/09/05 | 800 | 805 | 797 | 800 | 19,300 |
2014/09/04 | 810 | 810 | 801 | 801 | 9,900 |
2014/09/03 | 805 | 810 | 805 | 810 | 1,300 |
2014/09/02 | 805 | 815 | 799 | 804 | 14,700 |
2014/09/01 | 797 | 810 | 797 | 800 | 13,300 |
2014/08/29 | 790 | 800 | 790 | 800 | 3,300 |
2014/08/28 | 801 | 803 | 789 | 795 | 7,600 |
2014/08/27 | 804 | 804 | 786 | 786 | 6,900 |
2014/08/26 | 796 | 804 | 791 | 804 | 10,100 |
2014/08/25 | 795 | 800 | 786 | 795 | 7,000 |
2014/08/22 | 801 | 811 | 795 | 795 | 23,300 |
2014/08/21 | 797 | 812 | 797 | 801 | 12,600 |
2014/08/20 | 799 | 803 | 791 | 797 | 5,200 |
2014/08/19 | 780 | 803 | 780 | 782 | 14,900 |
2014/08/18 | 786 | 810 | 768 | 790 | 25,900 |
2014/08/15 | 758 | 780 | 758 | 780 | 6,500 |
2014/08/14 | 761 | 775 | 757 | 757 | 9,800 |
2014/08/13 | 765 | 770 | 752 | 760 | 8,000 |
2014/08/12 | 764 | 770 | 756 | 760 | 6,400 |
2014/08/11 | 761 | 765 | 756 | 765 | 8,700 |
2014/08/08 | 761 | 769 | 745 | 765 | 6,600 |
2014/08/07 | 750 | 762 | 748 | 762 | 4,800 |
2014/08/06 | 759 | 761 | 748 | 750 | 8,000 |
2014/08/05 | 761 | 801 | 759 | 759 | 24,200 |
2014/08/04 | 764 | 771 | 760 | 760 | 5,500 |
2014/08/01 | 780 | 780 | 765 | 770 | 17,800 |
2014/07/31 | 780 | 791 | 780 | 782 | 3,100 |
2014/07/30 | 789 | 790 | 783 | 790 | 5,700 |
2014/07/29 | 790 | 793 | 789 | 790 | 10,300 |
2014/07/28 | 783 | 790 | 783 | 789 | 5,700 |
2014/07/25 | 794 | 794 | 772 | 782 | 5,500 |
2014/07/24 | 767 | 785 | 767 | 780 | 6,000 |
2014/07/23 | 767 | 780 | 765 | 765 | 9,200 |
2014/07/22 | 766 | 776 | 757 | 765 | 17,000 |
2014/07/18 | 776 | 779 | 767 | 770 | 7,300 |
2014/07/17 | 795 | 795 | 781 | 782 | 5,800 |
2014/07/16 | 798 | 798 | 785 | 790 | 5,800 |
2014/07/15 | 800 | 805 | 797 | 797 | 5,000 |
2014/07/14 | 799 | 800 | 785 | 800 | 8,600 |
2014/07/11 | 802 | 803 | 790 | 799 | 9,600 |
2014/07/10 | 815 | 815 | 801 | 802 | 7,200 |
2014/07/09 | 801 | 821 | 799 | 800 | 29,900 |
2014/07/08 | 785 | 830 | 785 | 799 | 60,100 |
2014/07/07 | 770 | 798 | 769 | 780 | 24,700 |
2014/07/04 | 769 | 769 | 761 | 765 | 5,700 |
2014/07/03 | 775 | 775 | 740 | 760 | 30,600 |
2014/07/02 | 777 | 780 | 772 | 772 | 9,400 |
2014/07/01 | 767 | 785 | 765 | 770 | 9,900 |
2014/06/30 | 761 | 784 | 760 | 765 | 12,800 |
2014/06/27 | 766 | 767 | 755 | 760 | 10,800 |
2014/06/26 | 790 | 794 | 761 | 765 | 38,400 |
2014/06/25 | 842 | 849 | 816 | 817 | 62,800 |
2014/06/24 | 780 | 892 | 780 | 871 | 302,700 |
2014/06/23 | 725 | 744 | 724 | 742 | 17,200 |
2014/06/20 | 719 | 723 | 718 | 720 | 6,500 |
2014/06/19 | 713 | 718 | 713 | 716 | 9,300 |
2014/06/18 | 705 | 714 | 705 | 710 | 7,000 |
2014/06/17 | 703 | 710 | 700 | 705 | 8,000 |
2014/06/16 | 689 | 702 | 689 | 696 | 16,100 |
2014/06/13 | 670 | 689 | 670 | 683 | 13,500 |
2014/06/12 | 668 | 676 | 667 | 676 | 4,500 |
2014/06/11 | 667 | 668 | 667 | 668 | 3,300 |
2014/06/10 | 670 | 671 | 666 | 667 | 4,000 |
2014/06/09 | 677 | 682 | 669 | 673 | 13,800 |
2014/06/06 | 680 | 690 | 670 | 676 | 10,600 |
2014/06/05 | 692 | 694 | 689 | 690 | 7,700 |
2014/06/04 | 683 | 690 | 672 | 690 | 9,800 |
2014/06/03 | 680 | 690 | 671 | 690 | 6,200 |
2014/06/02 | 660 | 690 | 660 | 685 | 8,700 |
2014/05/30 | 665 | 666 | 645 | 653 | 14,700 |
2014/05/29 | 645 | 655 | 645 | 655 | 7,600 |
2014/05/28 | 639 | 644 | 635 | 640 | 12,600 |
2014/05/27 | 623 | 635 | 623 | 635 | 5,900 |
2014/05/26 | 626 | 630 | 616 | 622 | 10,100 |
2014/05/23 | 621 | 630 | 621 | 626 | 5,100 |
2014/05/22 | 620 | 625 | 618 | 625 | 4,800 |
2014/05/21 | 617 | 625 | 616 | 620 | 2,800 |
2014/05/20 | 617 | 619 | 616 | 617 | 1,300 |
2014/05/19 | 635 | 635 | 617 | 617 | 4,800 |
2014/05/16 | 636 | 636 | 629 | 629 | 4,400 |
2014/05/15 | 636 | 639 | 634 | 639 | 2,900 |
2014/05/14 | 630 | 640 | 626 | 635 | 3,400 |
2014/05/13 | 625 | 630 | 615 | 627 | 7,700 |
2014/05/12 | 623 | 623 | 620 | 620 | 3,200 |
2014/05/09 | 635 | 639 | 620 | 623 | 18,600 |
2014/05/08 | 660 | 660 | 630 | 633 | 15,900 |
2014/05/07 | 656 | 676 | 656 | 656 | 13,500 |
2014/05/02 | 685 | 695 | 683 | 685 | 9,900 |
2014/05/01 | 674 | 680 | 666 | 680 | 7,200 |
2014/04/30 | 668 | 670 | 664 | 667 | 4,100 |
2014/04/28 | 664 | 667 | 662 | 667 | 5,000 |
2014/04/25 | 671 | 671 | 663 | 664 | 2,600 |
2014/04/24 | 674 | 674 | 660 | 661 | 9,800 |
2014/04/23 | 668 | 668 | 665 | 665 | 3,700 |
2014/04/22 | 675 | 688 | 666 | 666 | 10,200 |
2014/04/21 | 665 | 671 | 665 | 670 | 3,300 |
2014/04/18 | 681 | 681 | 660 | 664 | 10,500 |
2014/04/17 | 684 | 684 | 673 | 674 | 3,700 |
2014/04/16 | 669 | 672 | 656 | 667 | 7,800 |
2014/04/15 | 670 | 670 | 657 | 663 | 11,800 |
2014/04/14 | 663 | 670 | 662 | 663 | 11,500 |
2014/04/11 | 678 | 681 | 657 | 662 | 36,400 |
2014/04/10 | 700 | 704 | 674 | 684 | 102,100 |
2014/04/09 | 786 | 790 | 775 | 775 | 6,100 |
2014/04/08 | 825 | 825 | 782 | 791 | 15,400 |
2014/04/07 | 818 | 830 | 798 | 829 | 15,000 |
2014/04/04 | 820 | 820 | 806 | 815 | 5,700 |
2014/04/03 | 820 | 822 | 809 | 820 | 18,800 |
2014/04/02 | 779 | 814 | 779 | 809 | 23,600 |
2014/04/01 | 785 | 788 | 771 | 778 | 7,500 |
2014/03/31 | 780 | 800 | 780 | 783 | 8,300 |
2014/03/28 | 780 | 781 | 772 | 780 | 5,200 |
2014/03/27 | 770 | 770 | 760 | 769 | 3,100 |
2014/03/26 | 798 | 804 | 785 | 785 | 8,600 |
2014/03/25 | 784 | 813 | 779 | 796 | 17,200 |
2014/03/24 | 781 | 787 | 759 | 784 | 9,500 |
2014/03/20 | 795 | 803 | 780 | 780 | 13,300 |
2014/03/19 | 816 | 816 | 795 | 801 | 15,300 |
2014/03/18 | 850 | 850 | 800 | 816 | 20,100 |
2014/03/17 | 835 | 848 | 820 | 822 | 20,400 |
2014/03/14 | 851 | 869 | 840 | 854 | 38,700 |
2014/03/13 | 881 | 913 | 881 | 910 | 17,300 |
2014/03/12 | 890 | 895 | 885 | 895 | 12,000 |
2014/03/11 | 900 | 915 | 896 | 905 | 9,800 |
2014/03/10 | 905 | 905 | 892 | 903 | 4,100 |
2014/03/07 | 906 | 912 | 868 | 910 | 17,100 |
2014/03/06 | 907 | 907 | 890 | 895 | 11,400 |
2014/03/05 | 880 | 930 | 867 | 910 | 24,900 |
2014/03/04 | 848 | 870 | 848 | 870 | 7,200 |
2014/03/03 | 859 | 860 | 831 | 859 | 22,900 |
2014/02/28 | 870 | 895 | 860 | 871 | 19,900 |
2014/02/27 | 920 | 920 | 881 | 881 | 36,300 |
2014/02/26 | 962 | 965 | 927 | 932 | 28,200 |
2014/02/25 | 935 | 960 | 920 | 960 | 70,000 |
2014/02/24 | 867 | 950 | 866 | 938 | 104,900 |
2014/02/21 | 838 | 875 | 837 | 867 | 43,200 |
2014/02/20 | 852 | 853 | 824 | 838 | 16,700 |
2014/02/19 | 804 | 851 | 799 | 850 | 47,400 |
2014/02/18 | 810 | 832 | 810 | 820 | 39,300 |
2014/02/17 | 755 | 826 | 755 | 825 | 80,200 |
2014/02/14 | 801 | 801 | 750 | 769 | 14,700 |
2014/02/13 | 811 | 812 | 790 | 806 | 39,600 |
2014/02/12 | 727 | 821 | 727 | 812 | 148,300 |
2014/02/10 | 721 | 730 | 715 | 730 | 22,300 |
2014/02/07 | 730 | 730 | 703 | 713 | 12,000 |
2014/02/06 | 705 | 714 | 704 | 704 | 7,100 |
2014/02/05 | 714 | 714 | 662 | 698 | 29,000 |
2014/02/04 | 705 | 722 | 685 | 697 | 36,800 |
2014/02/03 | 758 | 758 | 719 | 727 | 34,200 |
2014/01/31 | 747 | 754 | 718 | 741 | 14,700 |
2014/01/30 | 738 | 738 | 724 | 732 | 4,200 |
2014/01/29 | 735 | 749 | 725 | 749 | 30,300 |
2014/01/28 | 705 | 732 | 705 | 720 | 6,800 |
2014/01/27 | 698 | 711 | 693 | 704 | 15,300 |
2014/01/24 | 711 | 722 | 707 | 709 | 21,800 |
2014/01/23 | 722 | 734 | 715 | 718 | 19,500 |
2014/01/22 | 728 | 730 | 717 | 729 | 15,600 |
2014/01/21 | 757 | 759 | 719 | 731 | 30,300 |
2014/01/20 | 751 | 759 | 725 | 738 | 25,500 |
2014/01/17 | 738 | 763 | 735 | 751 | 38,200 |
2014/01/16 | 730 | 738 | 712 | 738 | 24,800 |
2014/01/15 | 735 | 738 | 720 | 729 | 9,000 |
2014/01/14 | 710 | 735 | 710 | 735 | 16,800 |
2014/01/10 | 696 | 739 | 696 | 728 | 63,400 |
2014/01/09 | 690 | 696 | 690 | 694 | 7,600 |
2014/01/08 | 690 | 692 | 689 | 690 | 14,400 |
2014/01/07 | 679 | 689 | 660 | 689 | 43,100 |
2014/01/06 | 682 | 683 | 679 | 679 | 11,800 |