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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,505 | 1,506 | 1,489 | 1,493 | 346,300 |
| 2019/12/27 | 1,528 | 1,533 | 1,513 | 1,521 | 170,400 |
| 2019/12/26 | 1,520 | 1,537 | 1,514 | 1,516 | 256,800 |
| 2019/12/25 | 1,510 | 1,532 | 1,509 | 1,524 | 279,500 |
| 2019/12/24 | 1,492 | 1,519 | 1,492 | 1,515 | 495,700 |
| 2019/12/23 | 1,488 | 1,496 | 1,484 | 1,491 | 379,800 |
| 2019/12/20 | 1,503 | 1,505 | 1,488 | 1,497 | 376,500 |
| 2019/12/19 | 1,515 | 1,531 | 1,503 | 1,505 | 341,300 |
| 2019/12/18 | 1,519 | 1,532 | 1,515 | 1,524 | 283,700 |
| 2019/12/17 | 1,539 | 1,539 | 1,513 | 1,524 | 400,500 |
| 2019/12/16 | 1,544 | 1,545 | 1,531 | 1,532 | 168,900 |
| 2019/12/13 | 1,562 | 1,564 | 1,526 | 1,526 | 362,900 |
| 2019/12/12 | 1,550 | 1,550 | 1,526 | 1,532 | 219,400 |
| 2019/12/11 | 1,563 | 1,576 | 1,540 | 1,541 | 355,200 |
| 2019/12/10 | 1,543 | 1,565 | 1,535 | 1,557 | 373,900 |
| 2019/12/09 | 1,559 | 1,559 | 1,531 | 1,537 | 204,500 |
| 2019/12/06 | 1,540 | 1,557 | 1,540 | 1,550 | 233,600 |
| 2019/12/05 | 1,549 | 1,552 | 1,525 | 1,540 | 284,300 |
| 2019/12/04 | 1,532 | 1,542 | 1,521 | 1,542 | 256,200 |
| 2019/12/03 | 1,530 | 1,549 | 1,521 | 1,543 | 224,000 |
| 2019/12/02 | 1,554 | 1,563 | 1,541 | 1,544 | 390,200 |
| 2019/11/29 | 1,551 | 1,552 | 1,516 | 1,523 | 728,000 |
| 2019/11/28 | 1,587 | 1,589 | 1,554 | 1,559 | 322,700 |
| 2019/11/27 | 1,581 | 1,587 | 1,563 | 1,579 | 389,500 |
| 2019/11/26 | 1,569 | 1,582 | 1,557 | 1,577 | 716,700 |
| 2019/11/25 | 1,562 | 1,572 | 1,548 | 1,550 | 309,800 |
| 2019/11/22 | 1,540 | 1,559 | 1,534 | 1,552 | 366,900 |
| 2019/11/21 | 1,504 | 1,544 | 1,504 | 1,540 | 421,600 |
| 2019/11/20 | 1,532 | 1,538 | 1,512 | 1,529 | 614,000 |
| 2019/11/19 | 1,569 | 1,569 | 1,528 | 1,541 | 541,500 |
| 2019/11/18 | 1,518 | 1,577 | 1,514 | 1,577 | 990,300 |
| 2019/11/15 | 1,557 | 1,570 | 1,526 | 1,529 | 783,300 |
| 2019/11/14 | 1,525 | 1,537 | 1,515 | 1,522 | 493,700 |
| 2019/11/13 | 1,530 | 1,549 | 1,503 | 1,521 | 706,400 |
| 2019/11/12 | 1,538 | 1,549 | 1,514 | 1,527 | 844,000 |
| 2019/11/11 | 1,518 | 1,545 | 1,517 | 1,538 | 850,000 |
| 2019/11/08 | 1,490 | 1,530 | 1,489 | 1,512 | 959,100 |
| 2019/11/07 | 1,501 | 1,502 | 1,460 | 1,473 | 1,853,600 |
| 2019/11/06 | 1,580 | 1,598 | 1,506 | 1,511 | 3,339,900 |
| 2019/11/05 | 1,750 | 1,758 | 1,715 | 1,725 | 656,700 |
| 2019/11/01 | 1,656 | 1,775 | 1,652 | 1,750 | 782,600 |
| 2019/10/31 | 1,662 | 1,695 | 1,651 | 1,681 | 708,300 |
| 2019/10/30 | 1,661 | 1,688 | 1,627 | 1,628 | 896,900 |
| 2019/10/29 | 1,761 | 1,774 | 1,684 | 1,688 | 755,300 |
| 2019/10/28 | 1,743 | 1,763 | 1,741 | 1,753 | 313,800 |
| 2019/10/25 | 1,745 | 1,746 | 1,727 | 1,742 | 235,300 |
| 2019/10/24 | 1,739 | 1,747 | 1,729 | 1,745 | 217,800 |
| 2019/10/23 | 1,744 | 1,752 | 1,697 | 1,728 | 216,000 |
| 2019/10/21 | 1,720 | 1,730 | 1,717 | 1,729 | 192,700 |
| 2019/10/18 | 1,716 | 1,741 | 1,701 | 1,710 | 283,800 |
| 2019/10/17 | 1,721 | 1,728 | 1,700 | 1,711 | 227,900 |
| 2019/10/16 | 1,739 | 1,757 | 1,718 | 1,720 | 479,300 |
| 2019/10/15 | 1,712 | 1,730 | 1,711 | 1,719 | 405,600 |
| 2019/10/11 | 1,703 | 1,707 | 1,685 | 1,699 | 397,100 |
| 2019/10/10 | 1,697 | 1,711 | 1,679 | 1,703 | 273,700 |
| 2019/10/09 | 1,690 | 1,695 | 1,663 | 1,685 | 331,600 |
| 2019/10/08 | 1,679 | 1,715 | 1,679 | 1,711 | 334,800 |
| 2019/10/07 | 1,655 | 1,672 | 1,642 | 1,670 | 271,000 |
| 2019/10/04 | 1,644 | 1,667 | 1,629 | 1,662 | 442,500 |
| 2019/10/03 | 1,651 | 1,656 | 1,624 | 1,632 | 535,400 |
| 2019/10/02 | 1,699 | 1,717 | 1,690 | 1,690 | 335,200 |
| 2019/10/01 | 1,722 | 1,730 | 1,706 | 1,710 | 435,800 |
| 2019/09/30 | 1,756 | 1,757 | 1,704 | 1,732 | 577,200 |
| 2019/09/27 | 1,797 | 1,826 | 1,740 | 1,761 | 837,900 |
| 2019/09/26 | 1,906 | 1,917 | 1,865 | 1,871 | 381,000 |
| 2019/09/25 | 1,871 | 1,920 | 1,868 | 1,913 | 244,900 |
| 2019/09/24 | 1,875 | 1,903 | 1,866 | 1,896 | 169,500 |
| 2019/09/20 | 1,855 | 1,899 | 1,848 | 1,887 | 249,800 |
| 2019/09/19 | 1,869 | 1,895 | 1,859 | 1,867 | 279,200 |
| 2019/09/18 | 1,870 | 1,873 | 1,837 | 1,852 | 207,900 |
| 2019/09/17 | 1,820 | 1,866 | 1,813 | 1,861 | 269,900 |
| 2019/09/13 | 1,826 | 1,840 | 1,809 | 1,829 | 373,800 |
| 2019/09/12 | 1,790 | 1,836 | 1,783 | 1,826 | 473,800 |
| 2019/09/11 | 1,730 | 1,772 | 1,730 | 1,772 | 461,000 |
| 2019/09/10 | 1,721 | 1,728 | 1,703 | 1,720 | 253,500 |
| 2019/09/09 | 1,700 | 1,729 | 1,698 | 1,718 | 289,300 |
| 2019/09/06 | 1,688 | 1,703 | 1,675 | 1,690 | 244,700 |
| 2019/09/05 | 1,648 | 1,681 | 1,633 | 1,677 | 367,200 |
| 2019/09/04 | 1,610 | 1,641 | 1,610 | 1,629 | 228,900 |
| 2019/09/03 | 1,608 | 1,628 | 1,603 | 1,618 | 186,000 |
| 2019/09/02 | 1,652 | 1,658 | 1,617 | 1,623 | 212,200 |
| 2019/08/30 | 1,629 | 1,666 | 1,617 | 1,663 | 578,000 |
| 2019/08/29 | 1,641 | 1,644 | 1,596 | 1,599 | 984,900 |
| 2019/08/28 | 1,637 | 1,657 | 1,623 | 1,633 | 280,800 |
| 2019/08/27 | 1,660 | 1,664 | 1,637 | 1,647 | 373,600 |
| 2019/08/26 | 1,636 | 1,656 | 1,625 | 1,630 | 338,100 |
| 2019/08/23 | 1,691 | 1,705 | 1,682 | 1,687 | 256,700 |
| 2019/08/22 | 1,717 | 1,719 | 1,683 | 1,684 | 351,200 |
| 2019/08/21 | 1,736 | 1,737 | 1,710 | 1,713 | 340,500 |
| 2019/08/20 | 1,750 | 1,767 | 1,745 | 1,764 | 268,800 |
| 2019/08/19 | 1,756 | 1,759 | 1,722 | 1,732 | 190,000 |
| 2019/08/16 | 1,725 | 1,739 | 1,705 | 1,738 | 430,400 |
| 2019/08/15 | 1,747 | 1,764 | 1,718 | 1,731 | 507,600 |
| 2019/08/14 | 1,798 | 1,806 | 1,776 | 1,784 | 250,200 |
| 2019/08/13 | 1,775 | 1,795 | 1,758 | 1,774 | 356,300 |
| 2019/08/09 | 1,810 | 1,835 | 1,803 | 1,807 | 398,200 |
| 2019/08/08 | 1,850 | 1,850 | 1,789 | 1,789 | 590,300 |
| 2019/08/07 | 1,848 | 1,884 | 1,841 | 1,869 | 271,700 |
| 2019/08/06 | 1,788 | 1,865 | 1,775 | 1,854 | 362,000 |
| 2019/08/05 | 1,845 | 1,881 | 1,827 | 1,868 | 385,100 |
| 2019/08/02 | 1,891 | 1,903 | 1,839 | 1,882 | 692,700 |
| 2019/08/01 | 1,960 | 1,974 | 1,885 | 1,942 | 847,800 |
| 2019/07/31 | 1,896 | 1,935 | 1,896 | 1,934 | 460,600 |
| 2019/07/30 | 1,917 | 1,940 | 1,905 | 1,926 | 353,400 |
| 2019/07/29 | 1,910 | 1,914 | 1,879 | 1,896 | 277,600 |
| 2019/07/26 | 1,906 | 1,940 | 1,898 | 1,905 | 380,400 |
| 2019/07/25 | 1,866 | 1,919 | 1,865 | 1,903 | 336,100 |
| 2019/07/24 | 1,923 | 1,926 | 1,853 | 1,874 | 479,400 |
| 2019/07/23 | 1,905 | 1,945 | 1,905 | 1,916 | 614,800 |
| 2019/07/22 | 1,910 | 1,922 | 1,885 | 1,886 | 315,600 |
| 2019/07/19 | 1,877 | 1,916 | 1,870 | 1,910 | 279,200 |
| 2019/07/18 | 1,875 | 1,920 | 1,868 | 1,868 | 422,300 |
| 2019/07/17 | 1,900 | 1,918 | 1,878 | 1,914 | 232,500 |
| 2019/07/16 | 1,930 | 1,959 | 1,904 | 1,920 | 306,700 |
| 2019/07/12 | 1,950 | 1,956 | 1,915 | 1,936 | 328,600 |
| 2019/07/11 | 1,929 | 1,954 | 1,921 | 1,942 | 240,600 |
| 2019/07/10 | 1,928 | 1,949 | 1,907 | 1,934 | 367,700 |
| 2019/07/09 | 1,920 | 1,944 | 1,912 | 1,921 | 303,800 |
| 2019/07/08 | 1,934 | 1,956 | 1,902 | 1,907 | 173,100 |
| 2019/07/05 | 1,917 | 1,952 | 1,910 | 1,948 | 336,600 |
| 2019/07/04 | 1,914 | 1,927 | 1,873 | 1,908 | 390,700 |
| 2019/07/03 | 1,895 | 1,933 | 1,888 | 1,913 | 412,900 |
| 2019/07/02 | 1,877 | 1,911 | 1,858 | 1,895 | 777,500 |
| 2019/07/01 | 1,776 | 1,865 | 1,767 | 1,865 | 761,800 |
| 2019/06/28 | 1,707 | 1,757 | 1,705 | 1,743 | 335,100 |
| 2019/06/27 | 1,684 | 1,729 | 1,678 | 1,729 | 384,900 |
| 2019/06/26 | 1,700 | 1,712 | 1,677 | 1,684 | 388,000 |
| 2019/06/25 | 1,714 | 1,733 | 1,697 | 1,706 | 434,800 |
| 2019/06/24 | 1,730 | 1,730 | 1,703 | 1,709 | 267,100 |
| 2019/06/21 | 1,750 | 1,763 | 1,714 | 1,727 | 490,300 |
| 2019/06/20 | 1,779 | 1,788 | 1,765 | 1,765 | 221,900 |
| 2019/06/19 | 1,762 | 1,784 | 1,740 | 1,775 | 527,900 |
| 2019/06/18 | 1,773 | 1,776 | 1,715 | 1,728 | 362,700 |
| 2019/06/17 | 1,796 | 1,810 | 1,758 | 1,763 | 334,900 |
| 2019/06/14 | 1,738 | 1,782 | 1,731 | 1,781 | 384,500 |
| 2019/06/13 | 1,780 | 1,788 | 1,734 | 1,739 | 373,600 |
| 2019/06/12 | 1,806 | 1,810 | 1,782 | 1,786 | 350,900 |
| 2019/06/11 | 1,806 | 1,848 | 1,778 | 1,821 | 703,100 |
| 2019/06/10 | 1,754 | 1,775 | 1,727 | 1,769 | 548,100 |
| 2019/06/07 | 1,703 | 1,743 | 1,691 | 1,742 | 298,000 |
| 2019/06/06 | 1,694 | 1,718 | 1,690 | 1,692 | 360,200 |
| 2019/06/05 | 1,741 | 1,744 | 1,697 | 1,707 | 419,600 |
| 2019/06/04 | 1,688 | 1,718 | 1,672 | 1,701 | 613,900 |
| 2019/06/03 | 1,701 | 1,701 | 1,625 | 1,667 | 800,100 |
| 2019/05/31 | 1,780 | 1,786 | 1,722 | 1,734 | 815,400 |
| 2019/05/30 | 1,793 | 1,842 | 1,787 | 1,827 | 551,800 |
| 2019/05/29 | 1,888 | 1,894 | 1,807 | 1,823 | 827,500 |
| 2019/05/28 | 1,786 | 1,837 | 1,777 | 1,833 | 632,900 |
| 2019/05/27 | 1,783 | 1,802 | 1,758 | 1,787 | 370,300 |
| 2019/05/24 | 1,729 | 1,807 | 1,701 | 1,794 | 770,000 |
| 2019/05/23 | 1,800 | 1,809 | 1,679 | 1,741 | 1,909,900 |
| 2019/05/22 | 2,037 | 2,065 | 1,840 | 1,857 | 1,931,800 |
| 2019/05/21 | 1,950 | 2,009 | 1,935 | 1,997 | 448,200 |
| 2019/05/20 | 1,995 | 2,014 | 1,934 | 1,946 | 512,400 |
| 2019/05/17 | 1,950 | 2,009 | 1,948 | 1,995 | 630,900 |
| 2019/05/16 | 1,920 | 1,938 | 1,903 | 1,931 | 502,900 |
| 2019/05/15 | 1,877 | 1,900 | 1,840 | 1,897 | 428,600 |
| 2019/05/14 | 1,820 | 1,885 | 1,807 | 1,878 | 333,600 |
| 2019/05/13 | 1,890 | 1,908 | 1,854 | 1,877 | 315,000 |
| 2019/05/10 | 1,859 | 1,899 | 1,820 | 1,882 | 460,700 |
| 2019/05/09 | 1,851 | 1,898 | 1,831 | 1,881 | 625,600 |
| 2019/05/08 | 1,871 | 1,927 | 1,854 | 1,876 | 840,500 |
| 2019/05/07 | 1,800 | 1,994 | 1,799 | 1,929 | 2,525,600 |
| 2019/04/26 | 1,731 | 1,786 | 1,730 | 1,752 | 792,600 |
| 2019/04/25 | 1,726 | 1,762 | 1,722 | 1,755 | 418,500 |
| 2019/04/24 | 1,738 | 1,767 | 1,731 | 1,741 | 483,700 |
| 2019/04/23 | 1,725 | 1,747 | 1,718 | 1,740 | 338,000 |
| 2019/04/22 | 1,700 | 1,741 | 1,687 | 1,720 | 342,300 |
| 2019/04/19 | 1,706 | 1,730 | 1,696 | 1,701 | 280,300 |
| 2019/04/18 | 1,775 | 1,782 | 1,696 | 1,696 | 540,400 |
| 2019/04/17 | 1,777 | 1,793 | 1,764 | 1,781 | 370,000 |
| 2019/04/16 | 1,783 | 1,796 | 1,751 | 1,777 | 244,200 |
| 2019/04/15 | 1,784 | 1,815 | 1,762 | 1,798 | 448,800 |
| 2019/04/12 | 1,783 | 1,783 | 1,736 | 1,759 | 489,300 |
| 2019/04/11 | 1,737 | 1,808 | 1,727 | 1,792 | 594,000 |
| 2019/04/10 | 1,786 | 1,798 | 1,711 | 1,757 | 1,204,000 |
| 2019/04/09 | 1,819 | 1,838 | 1,795 | 1,838 | 339,500 |
| 2019/04/08 | 1,796 | 1,844 | 1,789 | 1,842 | 348,600 |
| 2019/04/05 | 1,793 | 1,810 | 1,766 | 1,783 | 311,800 |
| 2019/04/04 | 1,814 | 1,838 | 1,796 | 1,798 | 385,900 |
| 2019/04/03 | 1,759 | 1,828 | 1,745 | 1,822 | 427,300 |
| 2019/04/02 | 1,841 | 1,841 | 1,769 | 1,780 | 315,800 |
| 2019/04/01 | 1,822 | 1,856 | 1,796 | 1,807 | 568,400 |
| 2019/03/29 | 1,790 | 1,854 | 1,790 | 1,828 | 676,400 |
| 2019/03/28 | 1,800 | 1,800 | 1,720 | 1,752 | 592,300 |
| 2019/03/27 | 1,829 | 1,868 | 1,829 | 1,843 | 281,800 |
| 2019/03/26 | 1,810 | 1,865 | 1,805 | 1,852 | 346,200 |
| 2019/03/25 | 1,822 | 1,829 | 1,766 | 1,788 | 521,300 |
| 2019/03/22 | 1,840 | 1,884 | 1,840 | 1,881 | 370,900 |
| 2019/03/20 | 1,859 | 1,872 | 1,825 | 1,841 | 396,200 |
| 2019/03/19 | 1,880 | 1,886 | 1,828 | 1,876 | 389,900 |
| 2019/03/18 | 1,871 | 1,891 | 1,864 | 1,880 | 304,100 |
| 2019/03/15 | 1,818 | 1,857 | 1,806 | 1,848 | 312,100 |
| 2019/03/14 | 1,827 | 1,850 | 1,792 | 1,811 | 270,500 |
| 2019/03/13 | 1,815 | 1,858 | 1,805 | 1,838 | 413,900 |
| 2019/03/12 | 1,750 | 1,853 | 1,734 | 1,830 | 619,400 |
| 2019/03/11 | 1,745 | 1,746 | 1,657 | 1,720 | 591,300 |
| 2019/03/08 | 1,773 | 1,821 | 1,747 | 1,757 | 521,000 |
| 2019/03/07 | 1,860 | 1,871 | 1,775 | 1,796 | 797,000 |
| 2019/03/06 | 1,895 | 1,906 | 1,863 | 1,900 | 780,200 |
| 2019/03/05 | 1,882 | 1,921 | 1,873 | 1,915 | 424,900 |
| 2019/03/04 | 1,884 | 1,922 | 1,874 | 1,909 | 556,500 |
| 2019/03/01 | 1,850 | 1,894 | 1,835 | 1,858 | 397,200 |
| 2019/02/28 | 1,888 | 1,889 | 1,811 | 1,830 | 549,600 |
| 2019/02/27 | 1,907 | 1,907 | 1,842 | 1,888 | 853,700 |
| 2019/02/26 | 1,825 | 1,910 | 1,795 | 1,890 | 1,051,100 |
| 2019/02/25 | 1,777 | 1,828 | 1,762 | 1,810 | 540,400 |
| 2019/02/22 | 1,731 | 1,775 | 1,725 | 1,768 | 284,400 |
| 2019/02/21 | 1,740 | 1,753 | 1,719 | 1,743 | 281,600 |
| 2019/02/20 | 1,790 | 1,803 | 1,740 | 1,759 | 366,000 |
| 2019/02/19 | 1,720 | 1,797 | 1,720 | 1,771 | 551,300 |
| 2019/02/18 | 1,699 | 1,708 | 1,685 | 1,704 | 179,000 |
| 2019/02/15 | 1,666 | 1,692 | 1,651 | 1,669 | 286,200 |
| 2019/02/14 | 1,685 | 1,714 | 1,674 | 1,688 | 320,400 |
| 2019/02/13 | 1,633 | 1,690 | 1,620 | 1,670 | 524,100 |
| 2019/02/12 | 1,579 | 1,650 | 1,569 | 1,633 | 590,700 |
| 2019/02/08 | 1,538 | 1,605 | 1,532 | 1,555 | 385,400 |
| 2019/02/07 | 1,595 | 1,602 | 1,526 | 1,556 | 460,400 |
| 2019/02/06 | 1,666 | 1,669 | 1,599 | 1,612 | 395,100 |
| 2019/02/05 | 1,670 | 1,674 | 1,648 | 1,666 | 367,900 |
| 2019/02/04 | 1,589 | 1,644 | 1,579 | 1,642 | 449,100 |
| 2019/02/01 | 1,609 | 1,639 | 1,584 | 1,598 | 750,300 |
| 2019/01/31 | 1,660 | 1,697 | 1,644 | 1,649 | 636,000 |
| 2019/01/30 | 1,632 | 1,651 | 1,608 | 1,622 | 462,700 |
| 2019/01/29 | 1,611 | 1,631 | 1,581 | 1,627 | 484,800 |
| 2019/01/28 | 1,638 | 1,649 | 1,606 | 1,606 | 459,600 |
| 2019/01/25 | 1,601 | 1,638 | 1,594 | 1,627 | 374,700 |
| 2019/01/24 | 1,580 | 1,608 | 1,570 | 1,601 | 282,000 |
| 2019/01/23 | 1,551 | 1,606 | 1,536 | 1,568 | 455,000 |
| 2019/01/22 | 1,614 | 1,624 | 1,578 | 1,585 | 327,100 |
| 2019/01/21 | 1,649 | 1,676 | 1,594 | 1,604 | 556,400 |
| 2019/01/18 | 1,563 | 1,649 | 1,560 | 1,621 | 711,400 |
| 2019/01/17 | 1,511 | 1,557 | 1,498 | 1,545 | 624,500 |
| 2019/01/16 | 1,515 | 1,545 | 1,509 | 1,518 | 486,200 |
| 2019/01/15 | 1,447 | 1,509 | 1,446 | 1,502 | 361,800 |
| 2019/01/11 | 1,498 | 1,519 | 1,466 | 1,477 | 505,000 |
| 2019/01/10 | 1,446 | 1,493 | 1,441 | 1,471 | 551,600 |
| 2019/01/09 | 1,402 | 1,477 | 1,402 | 1,448 | 504,000 |
| 2019/01/08 | 1,374 | 1,410 | 1,366 | 1,384 | 763,600 |
| 2019/01/07 | 1,398 | 1,398 | 1,363 | 1,374 | 735,800 |
| 2019/01/04 | 1,350 | 1,373 | 1,315 | 1,340 | 698,200 |