ライフコーポレーション(8194)の株価時系列情報
ライフコーポレーション(8194)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 |
|---|---|---|---|---|---|
| 1984/12/28 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 1984/12/20 | 1,950 | 1,950 | 1,940 | 1,940 | 3,000 |
| 1984/12/19 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 |
| 1984/12/18 | 1,950 | 1,950 | 1,950 | 1,950 | 4,000 |
| 1984/12/17 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 |
| 1984/12/14 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 |
| 1984/12/13 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 |
| 1984/12/12 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 |
| 1984/12/03 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1984/11/30 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1984/11/29 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1984/11/28 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1984/11/17 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 |
| 1984/11/16 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1984/11/14 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 |
| 1984/11/09 | 1,880 | 1,880 | 1,880 | 1,880 | 16,000 |
| 1984/11/08 | 1,880 | 1,880 | 1,880 | 1,880 | 4,000 |
| 1984/11/07 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 |
| 1984/10/31 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 |
| 1984/10/25 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 1984/10/24 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 1984/10/23 | 1,890 | 1,890 | 1,880 | 1,880 | 3,000 |
| 1984/10/22 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 1984/10/17 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 |
| 1984/10/16 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 1984/10/08 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
| 1984/10/05 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 1984/10/03 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 1984/09/28 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 |
| 1984/09/27 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 |
| 1984/09/26 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 |
| 1984/09/25 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 |
| 1984/09/17 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 |
| 1984/09/13 | 1,870 | 1,910 | 1,870 | 1,910 | 27,000 |
| 1984/09/12 | 1,880 | 1,880 | 1,880 | 1,880 | 4,000 |
| 1984/09/11 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 1984/09/07 | 1,860 | 1,870 | 1,860 | 1,870 | 3,000 |
| 1984/09/06 | 1,870 | 1,870 | 1,870 | 1,870 | 4,000 |
| 1984/09/04 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 |
| 1984/08/31 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 |
| 1984/08/30 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 |
| 1984/08/29 | 1,870 | 1,870 | 1,870 | 1,870 | 4,000 |
| 1984/08/28 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 |
| 1984/08/27 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 |
| 1984/08/23 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 1984/08/22 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 |
| 1984/08/20 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 1984/08/18 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1984/08/17 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 |
| 1984/08/16 | 1,850 | 1,870 | 1,850 | 1,870 | 3,000 |
| 1984/08/15 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1984/08/14 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 1984/08/13 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1984/08/10 | 1,850 | 1,850 | 1,840 | 1,850 | 6,000 |
| 1984/08/09 | 1,860 | 1,860 | 1,850 | 1,850 | 3,000 |
| 1984/08/08 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 |
| 1984/08/07 | 1,860 | 1,870 | 1,860 | 1,870 | 4,000 |
| 1984/08/06 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1984/08/03 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 1984/08/02 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 |
| 1984/08/01 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 |
| 1984/07/30 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1984/07/10 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 |
| 1984/07/06 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 |
| 1984/07/05 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1984/07/04 | 1,890 | 1,900 | 1,890 | 1,900 | 2,000 |
| 1984/07/03 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1984/07/02 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1984/06/30 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1984/06/19 | 1,900 | 1,910 | 1,900 | 1,910 | 2,000 |
| 1984/06/18 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 |
| 1984/06/15 | 1,900 | 1,910 | 1,900 | 1,910 | 2,000 |
| 1984/06/14 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 |
| 1984/06/12 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 |
| 1984/06/11 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1984/06/08 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1984/06/07 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
| 1984/06/06 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
| 1984/06/05 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 |
| 1984/06/01 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1984/05/29 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1984/05/17 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 |
| 1984/05/10 | 2,050 | 2,050 | 2,000 | 2,000 | 2,000 |
| 1984/05/09 | 2,100 | 2,140 | 2,100 | 2,140 | 2,000 |
| 1984/05/08 | 2,140 | 2,150 | 2,140 | 2,150 | 3,000 |
| 1984/05/07 | 2,140 | 2,140 | 2,140 | 2,140 | 5,000 |
| 1984/05/04 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 |
| 1984/05/02 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 |
| 1984/04/28 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1984/04/27 | 1,900 | 1,930 | 1,900 | 1,930 | 57,000 |
| 1984/04/26 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1984/04/25 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 |
| 1984/04/21 | 1,930 | 1,930 | 1,930 | 1,930 | 4,000 |
| 1984/04/20 | 1,970 | 1,970 | 1,910 | 1,920 | 9,000 |
| 1984/04/19 | 1,960 | 1,980 | 1,960 | 1,970 | 38,000 |
| 1984/04/18 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 |
| 1984/04/17 | 1,950 | 1,950 | 1,950 | 1,950 | 10,000 |
| 1984/04/13 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 |
| 1984/04/12 | 1,930 | 1,930 | 1,930 | 1,930 | 110,000 |
| 1984/04/11 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 |
| 1984/04/09 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 |
| 1984/04/07 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 |
| 1984/04/06 | 1,930 | 1,930 | 1,930 | 1,930 | 5,000 |
| 1984/04/05 | 1,930 | 1,930 | 1,930 | 1,930 | 9,000 |
| 1984/04/04 | 1,930 | 1,930 | 1,930 | 1,930 | 15,000 |
| 1984/04/03 | 1,930 | 1,930 | 1,930 | 1,930 | 8,000 |
| 1984/03/29 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 |
| 1984/03/28 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 |
| 1984/03/27 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 |
| 1984/03/26 | 1,930 | 1,930 | 1,930 | 1,930 | 4,000 |
| 1984/03/23 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 |
| 1984/03/22 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 |
| 1984/03/21 | 1,930 | 1,940 | 1,930 | 1,930 | 5,000 |
| 1984/03/19 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 |
| 1984/03/17 | 1,930 | 1,930 | 1,930 | 1,930 | 9,000 |
| 1984/03/16 | 1,930 | 1,930 | 1,930 | 1,930 | 20,000 |
| 1984/03/15 | 1,930 | 1,930 | 1,890 | 1,930 | 19,000 |
| 1984/03/14 | 1,940 | 1,940 | 1,930 | 1,930 | 11,000 |
| 1984/03/13 | 1,930 | 1,930 | 1,930 | 1,930 | 23,000 |
| 1984/03/12 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 |
| 1984/03/09 | 1,970 | 1,970 | 1,930 | 1,930 | 8,000 |
| 1984/03/08 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 |
| 1984/03/07 | 1,930 | 1,930 | 1,930 | 1,930 | 12,000 |
| 1984/03/06 | 1,930 | 1,930 | 1,930 | 1,930 | 5,000 |
| 1984/03/05 | 1,930 | 1,940 | 1,930 | 1,930 | 4,000 |
| 1984/03/03 | 1,930 | 1,930 | 1,930 | 1,930 | 8,000 |
| 1984/03/02 | 1,930 | 1,930 | 1,930 | 1,930 | 6,000 |
| 1984/03/01 | 1,930 | 1,930 | 1,930 | 1,930 | 10,000 |
| 1984/02/28 | 1,930 | 1,930 | 1,930 | 1,930 | 4,000 |
| 1984/02/27 | 1,930 | 1,930 | 1,930 | 1,930 | 4,000 |
| 1984/02/25 | 2,000 | 2,000 | 1,980 | 1,980 | 10,000 |
| 1984/02/25 | 1 -> 1.20 分割 | ||||
| 1984/02/24 | 2,450 | 2,450 | 2,400 | 2,400 | 2,000 |
| 1984/02/23 | 2,440 | 2,440 | 2,430 | 2,440 | 4,000 |
| 1984/02/22 | 2,440 | 2,450 | 2,420 | 2,440 | 6,000 |
| 1984/02/21 | 2,440 | 2,440 | 2,440 | 2,440 | 2,000 |
| 1984/02/20 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 |
| 1984/02/18 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 |
| 1984/02/17 | 2,430 | 2,450 | 2,430 | 2,450 | 6,000 |
| 1984/02/16 | 2,420 | 2,420 | 2,420 | 2,420 | 67,000 |
| 1984/02/15 | 2,410 | 2,420 | 2,360 | 2,360 | 9,000 |
| 1984/02/14 | 2,450 | 2,450 | 2,450 | 2,450 | 10,000 |
| 1984/02/13 | 2,450 | 2,460 | 2,450 | 2,460 | 8,000 |
| 1984/02/10 | 2,450 | 2,460 | 2,450 | 2,450 | 25,000 |
| 1984/02/09 | 2,420 | 2,470 | 2,410 | 2,450 | 13,000 |
| 1984/02/08 | 2,360 | 2,410 | 2,360 | 2,410 | 14,000 |
| 1984/02/07 | 2,300 | 2,350 | 2,300 | 2,350 | 49,000 |
| 1984/02/06 | 2,350 | 2,350 | 2,300 | 2,300 | 4,000 |
| 1984/02/03 | 2,350 | 2,350 | 2,340 | 2,340 | 8,000 |
| 1984/02/02 | 2,350 | 2,350 | 2,330 | 2,330 | 2,000 |
| 1984/02/01 | 2,310 | 2,330 | 2,310 | 2,330 | 4,000 |
| 1984/01/31 | 2,230 | 2,320 | 2,230 | 2,320 | 5,000 |
| 1984/01/30 | 2,330 | 2,330 | 2,250 | 2,250 | 15,000 |
| 1984/01/28 | 2,310 | 2,320 | 2,310 | 2,310 | 5,000 |
| 1984/01/27 | 2,290 | 2,310 | 2,270 | 2,270 | 19,000 |
| 1984/01/26 | 2,260 | 2,310 | 2,260 | 2,310 | 4,000 |
| 1984/01/25 | 2,260 | 2,270 | 2,260 | 2,270 | 6,000 |
| 1984/01/24 | 2,260 | 2,260 | 2,260 | 2,260 | 30,000 |
| 1984/01/23 | 2,250 | 2,250 | 2,250 | 2,250 | 5,000 |
| 1984/01/21 | 2,240 | 2,240 | 2,240 | 2,240 | 3,000 |
| 1984/01/18 | 2,290 | 2,290 | 2,290 | 2,290 | 3,000 |
| 1984/01/17 | 2,410 | 2,410 | 2,370 | 2,380 | 9,000 |
| 1984/01/13 | 2,250 | 2,410 | 2,210 | 2,410 | 25,000 |
| 1984/01/12 | 2,110 | 2,210 | 2,110 | 2,210 | 23,000 |
| 1984/01/11 | 1,990 | 2,110 | 1,990 | 2,110 | 22,000 |
| 1984/01/10 | 1,960 | 1,980 | 1,960 | 1,980 | 5,000 |
| 1984/01/09 | 1,960 | 1,960 | 1,960 | 1,960 | 7,000 |
| 1984/01/07 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 |
| 1984/01/06 | 1,940 | 1,950 | 1,940 | 1,940 | 8,000 |
| 1984/01/05 | 1,940 | 1,940 | 1,930 | 1,940 | 5,000 |
| 1984/01/04 | 1,910 | 1,930 | 1,910 | 1,920 | 4,000 |