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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,078 | 1,100 | 1,067 | 1,096 | 188,700 |
| 2021/12/29 | 1,054 | 1,093 | 1,051 | 1,093 | 267,100 |
| 2021/12/28 | 1,045 | 1,053 | 1,040 | 1,048 | 234,100 |
| 2021/12/27 | 1,061 | 1,061 | 1,035 | 1,038 | 155,100 |
| 2021/12/24 | 1,068 | 1,069 | 1,058 | 1,061 | 103,700 |
| 2021/12/23 | 1,059 | 1,068 | 1,055 | 1,062 | 170,700 |
| 2021/12/22 | 1,056 | 1,059 | 1,050 | 1,057 | 272,300 |
| 2021/12/21 | 1,045 | 1,056 | 1,031 | 1,053 | 417,100 |
| 2021/12/20 | 1,060 | 1,073 | 1,036 | 1,043 | 500,300 |
| 2021/12/17 | 1,081 | 1,084 | 1,066 | 1,076 | 316,500 |
| 2021/12/16 | 1,087 | 1,092 | 1,078 | 1,081 | 221,100 |
| 2021/12/15 | 1,075 | 1,088 | 1,068 | 1,087 | 194,800 |
| 2021/12/14 | 1,084 | 1,089 | 1,070 | 1,079 | 215,800 |
| 2021/12/13 | 1,084 | 1,093 | 1,075 | 1,082 | 196,000 |
| 2021/12/10 | 1,095 | 1,097 | 1,077 | 1,081 | 185,300 |
| 2021/12/09 | 1,101 | 1,107 | 1,096 | 1,103 | 163,200 |
| 2021/12/08 | 1,109 | 1,117 | 1,103 | 1,108 | 276,100 |
| 2021/12/07 | 1,077 | 1,111 | 1,072 | 1,111 | 211,400 |
| 2021/12/06 | 1,076 | 1,083 | 1,068 | 1,076 | 283,800 |
| 2021/12/03 | 1,045 | 1,066 | 1,042 | 1,063 | 223,600 |
| 2021/12/02 | 1,052 | 1,070 | 1,046 | 1,049 | 301,000 |
| 2021/12/01 | 1,058 | 1,070 | 1,045 | 1,064 | 257,200 |
| 2021/11/30 | 1,085 | 1,105 | 1,058 | 1,058 | 440,500 |
| 2021/11/29 | 1,085 | 1,086 | 1,065 | 1,067 | 303,300 |
| 2021/11/26 | 1,120 | 1,121 | 1,094 | 1,097 | 215,800 |
| 2021/11/25 | 1,140 | 1,144 | 1,123 | 1,130 | 171,200 |
| 2021/11/24 | 1,138 | 1,145 | 1,136 | 1,140 | 243,800 |
| 2021/11/22 | 1,145 | 1,150 | 1,138 | 1,141 | 130,400 |
| 2021/11/19 | 1,140 | 1,154 | 1,140 | 1,145 | 174,000 |
| 2021/11/18 | 1,137 | 1,145 | 1,131 | 1,140 | 239,000 |
| 2021/11/17 | 1,172 | 1,175 | 1,150 | 1,150 | 257,700 |
| 2021/11/16 | 1,181 | 1,186 | 1,166 | 1,167 | 285,100 |
| 2021/11/15 | 1,162 | 1,184 | 1,162 | 1,181 | 247,600 |
| 2021/11/12 | 1,158 | 1,174 | 1,157 | 1,169 | 267,200 |
| 2021/11/11 | 1,165 | 1,180 | 1,159 | 1,166 | 270,400 |
| 2021/11/10 | 1,183 | 1,184 | 1,171 | 1,173 | 199,700 |
| 2021/11/09 | 1,185 | 1,196 | 1,182 | 1,185 | 320,900 |
| 2021/11/08 | 1,214 | 1,215 | 1,187 | 1,191 | 469,500 |
| 2021/11/05 | 1,219 | 1,234 | 1,187 | 1,200 | 505,100 |
| 2021/11/04 | 1,213 | 1,235 | 1,209 | 1,232 | 598,400 |
| 2021/11/02 | 1,230 | 1,232 | 1,210 | 1,217 | 420,100 |
| 2021/11/01 | 1,250 | 1,250 | 1,218 | 1,231 | 373,000 |
| 2021/10/29 | 1,227 | 1,236 | 1,212 | 1,225 | 387,600 |
| 2021/10/28 | 1,238 | 1,246 | 1,223 | 1,237 | 917,700 |
| 2021/10/27 | 1,250 | 1,257 | 1,240 | 1,254 | 300,700 |
| 2021/10/26 | 1,246 | 1,267 | 1,240 | 1,254 | 306,100 |
| 2021/10/25 | 1,263 | 1,265 | 1,251 | 1,255 | 414,400 |
| 2021/10/22 | 1,288 | 1,299 | 1,284 | 1,285 | 288,000 |
| 2021/10/21 | 1,306 | 1,323 | 1,300 | 1,310 | 230,000 |
| 2021/10/20 | 1,325 | 1,335 | 1,310 | 1,315 | 155,200 |
| 2021/10/19 | 1,300 | 1,317 | 1,297 | 1,315 | 202,100 |
| 2021/10/18 | 1,311 | 1,313 | 1,295 | 1,304 | 131,600 |
| 2021/10/15 | 1,296 | 1,311 | 1,289 | 1,310 | 214,600 |
| 2021/10/14 | 1,294 | 1,304 | 1,288 | 1,298 | 128,200 |
| 2021/10/13 | 1,295 | 1,320 | 1,293 | 1,297 | 177,000 |
| 2021/10/12 | 1,301 | 1,304 | 1,289 | 1,295 | 142,000 |
| 2021/10/11 | 1,299 | 1,313 | 1,288 | 1,308 | 147,000 |
| 2021/10/08 | 1,298 | 1,320 | 1,295 | 1,304 | 176,900 |
| 2021/10/07 | 1,313 | 1,328 | 1,299 | 1,299 | 148,600 |
| 2021/10/06 | 1,322 | 1,343 | 1,304 | 1,306 | 223,700 |
| 2021/10/05 | 1,310 | 1,314 | 1,283 | 1,298 | 277,400 |
| 2021/10/04 | 1,362 | 1,362 | 1,314 | 1,329 | 165,400 |
| 2021/10/01 | 1,365 | 1,373 | 1,347 | 1,355 | 202,800 |
| 2021/09/30 | 1,369 | 1,382 | 1,365 | 1,372 | 137,200 |
| 2021/09/29 | 1,360 | 1,374 | 1,353 | 1,372 | 231,100 |
| 2021/09/28 | 1,392 | 1,392 | 1,359 | 1,374 | 188,400 |
| 2021/09/27 | 1,404 | 1,410 | 1,394 | 1,399 | 132,800 |
| 2021/09/24 | 1,401 | 1,405 | 1,390 | 1,397 | 187,000 |
| 2021/09/22 | 1,379 | 1,394 | 1,372 | 1,374 | 120,200 |
| 2021/09/21 | 1,370 | 1,385 | 1,364 | 1,380 | 156,500 |
| 2021/09/17 | 1,403 | 1,403 | 1,387 | 1,400 | 179,500 |
| 2021/09/16 | 1,395 | 1,404 | 1,387 | 1,399 | 182,400 |
| 2021/09/15 | 1,390 | 1,398 | 1,385 | 1,391 | 129,800 |
| 2021/09/14 | 1,405 | 1,405 | 1,384 | 1,405 | 186,200 |
| 2021/09/13 | 1,398 | 1,399 | 1,379 | 1,398 | 175,100 |
| 2021/09/10 | 1,394 | 1,405 | 1,387 | 1,405 | 256,400 |
| 2021/09/09 | 1,391 | 1,401 | 1,376 | 1,385 | 150,500 |
| 2021/09/08 | 1,390 | 1,404 | 1,383 | 1,389 | 174,500 |
| 2021/09/07 | 1,392 | 1,399 | 1,387 | 1,393 | 230,500 |
| 2021/09/06 | 1,375 | 1,381 | 1,362 | 1,379 | 176,600 |
| 2021/09/03 | 1,332 | 1,352 | 1,324 | 1,347 | 178,400 |
| 2021/09/02 | 1,317 | 1,326 | 1,314 | 1,324 | 114,400 |
| 2021/09/01 | 1,323 | 1,328 | 1,310 | 1,319 | 121,900 |
| 2021/08/31 | 1,316 | 1,334 | 1,312 | 1,323 | 198,700 |
| 2021/08/30 | 1,315 | 1,335 | 1,307 | 1,334 | 241,200 |
| 2021/08/27 | 1,300 | 1,306 | 1,292 | 1,306 | 105,200 |
| 2021/08/26 | 1,310 | 1,312 | 1,292 | 1,300 | 211,900 |
| 2021/08/25 | 1,327 | 1,330 | 1,316 | 1,321 | 141,200 |
| 2021/08/24 | 1,343 | 1,350 | 1,329 | 1,335 | 137,900 |
| 2021/08/23 | 1,345 | 1,360 | 1,343 | 1,353 | 121,300 |
| 2021/08/20 | 1,350 | 1,357 | 1,329 | 1,334 | 136,900 |
| 2021/08/19 | 1,348 | 1,365 | 1,347 | 1,350 | 91,700 |
| 2021/08/18 | 1,355 | 1,374 | 1,350 | 1,359 | 84,400 |
| 2021/08/17 | 1,361 | 1,374 | 1,354 | 1,355 | 106,500 |
| 2021/08/16 | 1,360 | 1,368 | 1,345 | 1,345 | 101,500 |
| 2021/08/13 | 1,355 | 1,370 | 1,348 | 1,364 | 92,500 |
| 2021/08/12 | 1,364 | 1,364 | 1,345 | 1,347 | 82,900 |
| 2021/08/11 | 1,354 | 1,375 | 1,342 | 1,346 | 203,100 |
| 2021/08/10 | 1,343 | 1,363 | 1,340 | 1,346 | 145,600 |
| 2021/08/06 | 1,385 | 1,386 | 1,342 | 1,345 | 199,500 |
| 2021/08/05 | 1,373 | 1,402 | 1,362 | 1,369 | 224,900 |
| 2021/08/04 | 1,418 | 1,418 | 1,398 | 1,403 | 129,400 |
| 2021/08/03 | 1,391 | 1,413 | 1,391 | 1,413 | 126,800 |
| 2021/08/02 | 1,399 | 1,408 | 1,394 | 1,401 | 195,200 |
| 2021/07/30 | 1,390 | 1,398 | 1,363 | 1,374 | 180,800 |
| 2021/07/29 | 1,399 | 1,410 | 1,389 | 1,409 | 153,200 |
| 2021/07/28 | 1,375 | 1,399 | 1,368 | 1,394 | 210,200 |
| 2021/07/27 | 1,405 | 1,405 | 1,385 | 1,394 | 144,700 |
| 2021/07/26 | 1,398 | 1,402 | 1,385 | 1,395 | 175,000 |
| 2021/07/21 | 1,355 | 1,384 | 1,347 | 1,369 | 285,900 |
| 2021/07/20 | 1,336 | 1,355 | 1,336 | 1,345 | 151,200 |
| 2021/07/19 | 1,349 | 1,357 | 1,337 | 1,350 | 175,800 |
| 2021/07/16 | 1,351 | 1,364 | 1,343 | 1,349 | 171,400 |
| 2021/07/15 | 1,400 | 1,403 | 1,363 | 1,368 | 125,500 |
| 2021/07/14 | 1,399 | 1,402 | 1,389 | 1,395 | 220,900 |
| 2021/07/13 | 1,405 | 1,409 | 1,396 | 1,402 | 151,500 |
| 2021/07/12 | 1,382 | 1,403 | 1,377 | 1,400 | 252,400 |
| 2021/07/09 | 1,340 | 1,366 | 1,331 | 1,359 | 217,700 |
| 2021/07/08 | 1,362 | 1,378 | 1,360 | 1,361 | 197,900 |
| 2021/07/07 | 1,351 | 1,377 | 1,346 | 1,366 | 263,600 |
| 2021/07/06 | 1,360 | 1,366 | 1,349 | 1,350 | 84,600 |
| 2021/07/05 | 1,347 | 1,358 | 1,346 | 1,354 | 89,400 |
| 2021/07/02 | 1,352 | 1,363 | 1,347 | 1,350 | 102,300 |
| 2021/07/01 | 1,342 | 1,358 | 1,339 | 1,350 | 141,100 |
| 2021/06/30 | 1,368 | 1,371 | 1,346 | 1,351 | 198,400 |
| 2021/06/29 | 1,370 | 1,372 | 1,359 | 1,362 | 148,200 |
| 2021/06/28 | 1,385 | 1,388 | 1,375 | 1,375 | 76,300 |
| 2021/06/25 | 1,401 | 1,401 | 1,381 | 1,383 | 84,000 |
| 2021/06/24 | 1,372 | 1,400 | 1,366 | 1,388 | 233,400 |
| 2021/06/23 | 1,378 | 1,386 | 1,363 | 1,365 | 106,700 |
| 2021/06/22 | 1,368 | 1,386 | 1,358 | 1,377 | 126,900 |
| 2021/06/21 | 1,350 | 1,368 | 1,341 | 1,345 | 176,500 |
| 2021/06/18 | 1,421 | 1,421 | 1,377 | 1,380 | 278,800 |
| 2021/06/17 | 1,420 | 1,420 | 1,394 | 1,404 | 131,700 |
| 2021/06/16 | 1,390 | 1,421 | 1,390 | 1,421 | 222,200 |
| 2021/06/15 | 1,395 | 1,403 | 1,383 | 1,390 | 157,200 |
| 2021/06/14 | 1,413 | 1,413 | 1,391 | 1,395 | 72,800 |
| 2021/06/11 | 1,428 | 1,428 | 1,395 | 1,398 | 138,100 |
| 2021/06/10 | 1,406 | 1,418 | 1,399 | 1,408 | 111,700 |
| 2021/06/09 | 1,398 | 1,436 | 1,396 | 1,420 | 253,100 |
| 2021/06/08 | 1,380 | 1,407 | 1,378 | 1,392 | 171,500 |
| 2021/06/07 | 1,358 | 1,386 | 1,356 | 1,372 | 132,100 |
| 2021/06/04 | 1,351 | 1,362 | 1,343 | 1,347 | 164,800 |
| 2021/06/03 | 1,360 | 1,367 | 1,345 | 1,355 | 154,700 |
| 2021/06/02 | 1,350 | 1,356 | 1,331 | 1,345 | 230,100 |
| 2021/06/01 | 1,398 | 1,398 | 1,359 | 1,366 | 209,500 |
| 2021/05/31 | 1,400 | 1,411 | 1,376 | 1,385 | 209,300 |
| 2021/05/28 | 1,416 | 1,427 | 1,398 | 1,410 | 204,300 |
| 2021/05/27 | 1,417 | 1,417 | 1,383 | 1,391 | 351,900 |
| 2021/05/26 | 1,474 | 1,476 | 1,432 | 1,437 | 237,700 |
| 2021/05/25 | 1,500 | 1,502 | 1,476 | 1,490 | 191,900 |
| 2021/05/24 | 1,500 | 1,511 | 1,492 | 1,508 | 128,100 |
| 2021/05/21 | 1,486 | 1,496 | 1,470 | 1,493 | 115,600 |
| 2021/05/20 | 1,461 | 1,492 | 1,461 | 1,478 | 98,000 |
| 2021/05/19 | 1,472 | 1,487 | 1,464 | 1,476 | 98,700 |
| 2021/05/18 | 1,467 | 1,495 | 1,451 | 1,491 | 139,500 |
| 2021/05/17 | 1,451 | 1,475 | 1,448 | 1,461 | 196,300 |
| 2021/05/14 | 1,425 | 1,461 | 1,420 | 1,450 | 171,500 |
| 2021/05/13 | 1,440 | 1,448 | 1,409 | 1,411 | 245,800 |
| 2021/05/12 | 1,484 | 1,485 | 1,447 | 1,458 | 184,200 |
| 2021/05/11 | 1,470 | 1,489 | 1,445 | 1,486 | 340,500 |
| 2021/05/10 | 1,523 | 1,523 | 1,473 | 1,489 | 514,700 |
| 2021/05/07 | 1,591 | 1,608 | 1,580 | 1,599 | 274,600 |
| 2021/05/06 | 1,550 | 1,602 | 1,547 | 1,575 | 381,900 |
| 2021/04/30 | 1,540 | 1,567 | 1,529 | 1,540 | 239,300 |
| 2021/04/28 | 1,525 | 1,561 | 1,524 | 1,547 | 251,200 |
| 2021/04/27 | 1,522 | 1,535 | 1,502 | 1,524 | 209,700 |
| 2021/04/26 | 1,536 | 1,539 | 1,504 | 1,516 | 163,500 |
| 2021/04/23 | 1,511 | 1,540 | 1,505 | 1,536 | 193,600 |
| 2021/04/22 | 1,518 | 1,528 | 1,504 | 1,511 | 193,000 |
| 2021/04/21 | 1,476 | 1,491 | 1,471 | 1,489 | 205,000 |
| 2021/04/20 | 1,486 | 1,503 | 1,467 | 1,500 | 164,000 |
| 2021/04/19 | 1,507 | 1,524 | 1,494 | 1,505 | 174,900 |
| 2021/04/16 | 1,490 | 1,508 | 1,485 | 1,507 | 227,000 |
| 2021/04/15 | 1,454 | 1,490 | 1,454 | 1,488 | 143,200 |
| 2021/04/14 | 1,446 | 1,467 | 1,440 | 1,460 | 150,100 |
| 2021/04/13 | 1,420 | 1,438 | 1,414 | 1,436 | 156,900 |
| 2021/04/12 | 1,424 | 1,424 | 1,395 | 1,415 | 106,300 |
| 2021/04/09 | 1,412 | 1,426 | 1,392 | 1,396 | 161,600 |
| 2021/04/08 | 1,409 | 1,422 | 1,391 | 1,396 | 146,900 |
| 2021/04/07 | 1,410 | 1,423 | 1,406 | 1,419 | 100,600 |
| 2021/04/06 | 1,433 | 1,438 | 1,402 | 1,408 | 134,200 |
| 2021/04/05 | 1,429 | 1,434 | 1,414 | 1,431 | 114,100 |
| 2021/04/02 | 1,430 | 1,442 | 1,415 | 1,420 | 140,400 |
| 2021/04/01 | 1,410 | 1,421 | 1,401 | 1,421 | 179,400 |
| 2021/03/31 | 1,423 | 1,435 | 1,401 | 1,401 | 226,100 |
| 2021/03/30 | 1,422 | 1,456 | 1,411 | 1,450 | 346,100 |
| 2021/03/29 | 1,505 | 1,516 | 1,471 | 1,486 | 262,000 |
| 2021/03/26 | 1,484 | 1,497 | 1,477 | 1,488 | 201,200 |
| 2021/03/25 | 1,493 | 1,503 | 1,471 | 1,480 | 270,600 |
| 2021/03/24 | 1,503 | 1,504 | 1,468 | 1,471 | 228,600 |
| 2021/03/23 | 1,525 | 1,525 | 1,489 | 1,489 | 233,300 |
| 2021/03/22 | 1,527 | 1,533 | 1,505 | 1,522 | 299,000 |
| 2021/03/19 | 1,472 | 1,527 | 1,470 | 1,527 | 454,900 |
| 2021/03/18 | 1,474 | 1,486 | 1,460 | 1,477 | 234,400 |
| 2021/03/17 | 1,454 | 1,475 | 1,448 | 1,472 | 207,000 |
| 2021/03/16 | 1,430 | 1,457 | 1,428 | 1,454 | 322,000 |
| 2021/03/15 | 1,415 | 1,428 | 1,408 | 1,428 | 317,500 |
| 2021/03/12 | 1,403 | 1,410 | 1,395 | 1,410 | 298,300 |
| 2021/03/11 | 1,394 | 1,398 | 1,375 | 1,392 | 226,300 |
| 2021/03/10 | 1,373 | 1,394 | 1,371 | 1,394 | 257,600 |
| 2021/03/09 | 1,370 | 1,377 | 1,348 | 1,372 | 263,800 |
| 2021/03/08 | 1,352 | 1,363 | 1,347 | 1,358 | 209,300 |
| 2021/03/05 | 1,360 | 1,364 | 1,330 | 1,352 | 197,500 |
| 2021/03/04 | 1,358 | 1,374 | 1,342 | 1,359 | 220,100 |
| 2021/03/03 | 1,380 | 1,380 | 1,351 | 1,363 | 302,100 |
| 2021/03/02 | 1,355 | 1,362 | 1,333 | 1,352 | 345,300 |
| 2021/03/01 | 1,331 | 1,359 | 1,327 | 1,342 | 453,100 |
| 2021/02/26 | 1,300 | 1,322 | 1,290 | 1,310 | 290,700 |
| 2021/02/25 | 1,297 | 1,329 | 1,285 | 1,325 | 354,000 |
| 2021/02/24 | 1,298 | 1,310 | 1,264 | 1,269 | 562,600 |
| 2021/02/22 | 1,320 | 1,333 | 1,313 | 1,320 | 394,000 |
| 2021/02/19 | 1,340 | 1,353 | 1,334 | 1,337 | 302,600 |
| 2021/02/18 | 1,355 | 1,379 | 1,340 | 1,361 | 320,900 |
| 2021/02/17 | 1,384 | 1,390 | 1,363 | 1,365 | 407,600 |
| 2021/02/16 | 1,400 | 1,412 | 1,387 | 1,393 | 277,400 |
| 2021/02/15 | 1,392 | 1,404 | 1,381 | 1,400 | 259,300 |
| 2021/02/12 | 1,416 | 1,418 | 1,388 | 1,397 | 400,800 |
| 2021/02/10 | 1,420 | 1,438 | 1,416 | 1,424 | 187,100 |
| 2021/02/09 | 1,476 | 1,480 | 1,433 | 1,449 | 199,300 |
| 2021/02/08 | 1,431 | 1,475 | 1,426 | 1,473 | 315,000 |
| 2021/02/05 | 1,410 | 1,422 | 1,399 | 1,413 | 244,900 |
| 2021/02/04 | 1,432 | 1,438 | 1,401 | 1,401 | 292,200 |
| 2021/02/03 | 1,420 | 1,451 | 1,407 | 1,444 | 272,600 |
| 2021/02/02 | 1,428 | 1,444 | 1,407 | 1,429 | 466,800 |
| 2021/02/01 | 1,476 | 1,488 | 1,412 | 1,423 | 603,000 |
| 2021/01/29 | 1,530 | 1,540 | 1,509 | 1,509 | 175,700 |
| 2021/01/28 | 1,527 | 1,538 | 1,518 | 1,538 | 729,500 |
| 2021/01/27 | 1,551 | 1,554 | 1,538 | 1,546 | 166,400 |
| 2021/01/26 | 1,548 | 1,560 | 1,525 | 1,526 | 167,600 |
| 2021/01/25 | 1,501 | 1,535 | 1,501 | 1,533 | 206,100 |
| 2021/01/22 | 1,514 | 1,522 | 1,496 | 1,501 | 229,600 |
| 2021/01/21 | 1,536 | 1,556 | 1,531 | 1,534 | 193,200 |
| 2021/01/20 | 1,524 | 1,536 | 1,514 | 1,524 | 179,300 |
| 2021/01/19 | 1,528 | 1,529 | 1,506 | 1,518 | 189,100 |
| 2021/01/18 | 1,534 | 1,542 | 1,509 | 1,529 | 171,100 |
| 2021/01/15 | 1,600 | 1,604 | 1,540 | 1,540 | 309,300 |
| 2021/01/14 | 1,607 | 1,619 | 1,596 | 1,608 | 203,700 |
| 2021/01/13 | 1,648 | 1,658 | 1,618 | 1,618 | 290,100 |
| 2021/01/12 | 1,655 | 1,668 | 1,649 | 1,659 | 334,300 |
| 2021/01/08 | 1,631 | 1,655 | 1,627 | 1,650 | 266,700 |
| 2021/01/07 | 1,640 | 1,650 | 1,623 | 1,627 | 260,900 |
| 2021/01/06 | 1,645 | 1,655 | 1,628 | 1,630 | 127,700 |
| 2021/01/05 | 1,620 | 1,638 | 1,617 | 1,638 | 135,300 |
| 2021/01/04 | 1,623 | 1,657 | 1,617 | 1,626 | 237,700 |