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 |
---|---|---|---|---|---|
1992/12/29 | 660 | 660 | 660 | 660 | 1,000 |
1992/12/28 | 663 | 663 | 663 | 663 | 1,000 |
1992/12/25 | 670 | 670 | 670 | 670 | 8,000 |
1992/12/24 | 670 | 670 | 670 | 670 | 23,000 |
1992/12/22 | 661 | 668 | 660 | 660 | 10,000 |
1992/12/21 | 660 | 660 | 660 | 660 | 7,000 |
1992/12/16 | 621 | 621 | 602 | 605 | 6,000 |
1992/12/15 | 621 | 621 | 621 | 621 | 1,000 |
1992/12/11 | 640 | 640 | 631 | 631 | 10,000 |
1992/12/09 | 659 | 659 | 650 | 650 | 2,000 |
1992/12/08 | 655 | 658 | 655 | 658 | 28,000 |
1992/12/07 | 640 | 650 | 640 | 650 | 10,000 |
1992/12/04 | 658 | 658 | 638 | 638 | 6,000 |
1992/12/03 | 657 | 659 | 657 | 659 | 12,000 |
1992/12/02 | 657 | 657 | 657 | 657 | 3,000 |
1992/12/01 | 650 | 650 | 650 | 650 | 8,000 |
1992/11/30 | 646 | 650 | 630 | 630 | 6,000 |
1992/11/27 | 640 | 640 | 640 | 640 | 2,000 |
1992/11/26 | 631 | 631 | 631 | 631 | 8,000 |
1992/11/25 | 621 | 631 | 621 | 631 | 5,000 |
1992/11/20 | 610 | 610 | 610 | 610 | 1,000 |
1992/11/18 | 600 | 601 | 600 | 601 | 6,000 |
1992/11/16 | 591 | 591 | 591 | 591 | 1,000 |
1992/11/12 | 590 | 590 | 580 | 580 | 8,000 |
1992/11/11 | 600 | 600 | 590 | 590 | 5,000 |
1992/11/10 | 620 | 620 | 620 | 620 | 1,000 |
1992/11/09 | 610 | 610 | 600 | 600 | 6,000 |
1992/11/06 | 600 | 600 | 600 | 600 | 11,000 |
1992/11/05 | 604 | 604 | 600 | 600 | 48,000 |
1992/11/04 | 604 | 604 | 604 | 604 | 2,000 |
1992/11/02 | 605 | 605 | 600 | 600 | 12,000 |
1992/10/30 | 635 | 635 | 600 | 600 | 12,000 |
1992/10/29 | 632 | 632 | 632 | 632 | 1,000 |
1992/10/28 | 631 | 640 | 631 | 640 | 6,000 |
1992/10/26 | 658 | 658 | 631 | 631 | 9,000 |
1992/10/22 | 658 | 658 | 658 | 658 | 1,000 |
1992/10/21 | 660 | 660 | 660 | 660 | 8,000 |
1992/10/19 | 660 | 660 | 660 | 660 | 2,000 |
1992/10/16 | 670 | 670 | 670 | 670 | 1,000 |
1992/10/14 | 660 | 660 | 660 | 660 | 5,000 |
1992/10/13 | 650 | 650 | 650 | 650 | 5,000 |
1992/10/12 | 650 | 650 | 650 | 650 | 1,000 |
1992/10/09 | 660 | 660 | 650 | 650 | 4,000 |
1992/10/08 | 670 | 670 | 670 | 670 | 3,000 |
1992/10/07 | 700 | 700 | 700 | 700 | 22,000 |
1992/10/05 | 650 | 670 | 650 | 670 | 7,000 |
1992/10/02 | 650 | 652 | 640 | 640 | 4,000 |
1992/10/01 | 650 | 650 | 650 | 650 | 4,000 |
1992/09/28 | 700 | 700 | 700 | 700 | 4,000 |
1992/09/25 | 691 | 700 | 691 | 700 | 4,000 |
1992/09/24 | 700 | 700 | 690 | 690 | 10,000 |
1992/09/22 | 695 | 700 | 695 | 700 | 14,000 |
1992/09/21 | 695 | 695 | 695 | 695 | 3,000 |
1992/09/18 | 680 | 680 | 671 | 671 | 2,000 |
1992/09/17 | 690 | 690 | 690 | 690 | 1,000 |
1992/09/16 | 699 | 699 | 695 | 695 | 3,000 |
1992/09/14 | 700 | 700 | 700 | 700 | 1,000 |
1992/09/11 | 706 | 706 | 695 | 695 | 16,000 |
1992/09/10 | 710 | 710 | 690 | 701 | 9,000 |
1992/09/09 | 709 | 709 | 708 | 709 | 9,000 |
1992/09/08 | 710 | 710 | 710 | 710 | 16,000 |
1992/09/07 | 710 | 710 | 710 | 710 | 31,000 |
1992/09/04 | 701 | 710 | 701 | 710 | 3,000 |
1992/09/03 | 700 | 700 | 700 | 700 | 2,000 |
1992/09/02 | 709 | 709 | 690 | 690 | 10,000 |
1992/09/01 | 702 | 702 | 700 | 701 | 5,000 |
1992/08/31 | 702 | 706 | 702 | 706 | 10,000 |
1992/08/28 | 705 | 705 | 699 | 700 | 5,000 |
1992/08/27 | 690 | 691 | 689 | 690 | 7,000 |
1992/08/26 | 683 | 683 | 683 | 683 | 2,000 |
1992/08/25 | 662 | 690 | 661 | 690 | 10,000 |
1992/08/24 | 631 | 636 | 631 | 636 | 5,000 |
1992/08/20 | 609 | 611 | 608 | 610 | 11,000 |
1992/08/19 | 611 | 611 | 609 | 609 | 5,000 |
1992/08/18 | 610 | 610 | 610 | 610 | 1,000 |
1992/08/17 | 624 | 624 | 624 | 624 | 11,000 |
1992/08/13 | 664 | 664 | 664 | 664 | 5,000 |
1992/08/12 | 668 | 668 | 664 | 664 | 2,000 |
1992/08/11 | 669 | 669 | 668 | 668 | 2,000 |
1992/08/10 | 669 | 669 | 669 | 669 | 7,000 |
1992/08/07 | 695 | 695 | 690 | 690 | 15,000 |
1992/08/06 | 700 | 700 | 690 | 700 | 24,000 |
1992/08/05 | 690 | 690 | 690 | 690 | 18,000 |
1992/08/04 | 690 | 690 | 685 | 685 | 5,000 |
1992/07/31 | 695 | 695 | 695 | 695 | 1,000 |
1992/07/30 | 690 | 690 | 690 | 690 | 3,000 |
1992/07/29 | 690 | 692 | 690 | 692 | 8,000 |
1992/07/28 | 690 | 690 | 690 | 690 | 3,000 |
1992/07/27 | 686 | 686 | 686 | 686 | 1,000 |
1992/07/24 | 675 | 675 | 675 | 675 | 1,000 |
1992/07/23 | 700 | 700 | 675 | 675 | 4,000 |
1992/07/22 | 720 | 720 | 705 | 705 | 2,000 |
1992/07/20 | 750 | 750 | 740 | 745 | 5,000 |
1992/07/17 | 740 | 740 | 740 | 740 | 4,000 |
1992/07/14 | 731 | 740 | 731 | 740 | 2,000 |
1992/07/13 | 729 | 730 | 729 | 730 | 2,000 |
1992/07/10 | 730 | 730 | 730 | 730 | 1,000 |
1992/07/09 | 731 | 731 | 730 | 730 | 5,000 |
1992/07/08 | 730 | 730 | 730 | 730 | 1,000 |
1992/07/07 | 730 | 730 | 730 | 730 | 15,000 |
1992/07/06 | 730 | 730 | 730 | 730 | 27,000 |
1992/07/03 | 700 | 710 | 700 | 710 | 30,000 |
1992/07/02 | 700 | 700 | 700 | 700 | 5,000 |
1992/07/01 | 695 | 700 | 695 | 700 | 7,000 |
1992/06/30 | 700 | 705 | 700 | 705 | 3,000 |
1992/06/29 | 700 | 700 | 700 | 700 | 12,000 |
1992/06/25 | 710 | 710 | 710 | 710 | 6,000 |
1992/06/24 | 700 | 700 | 700 | 700 | 1,000 |
1992/06/23 | 700 | 700 | 700 | 700 | 1,000 |
1992/06/22 | 700 | 700 | 700 | 700 | 21,000 |
1992/06/18 | 740 | 740 | 740 | 740 | 1,000 |
1992/06/17 | 770 | 770 | 750 | 750 | 4,000 |
1992/06/15 | 780 | 790 | 770 | 790 | 6,000 |
1992/06/12 | 799 | 800 | 790 | 790 | 8,000 |
1992/06/11 | 800 | 800 | 800 | 800 | 2,000 |
1992/06/10 | 820 | 820 | 810 | 820 | 13,000 |
1992/06/09 | 830 | 830 | 830 | 830 | 1,000 |
1992/06/08 | 835 | 850 | 835 | 840 | 26,000 |
1992/06/05 | 825 | 830 | 825 | 830 | 6,000 |
1992/06/03 | 830 | 830 | 820 | 820 | 10,000 |
1992/06/01 | 820 | 820 | 820 | 820 | 4,000 |
1992/05/29 | 820 | 830 | 820 | 830 | 5,000 |
1992/05/28 | 810 | 830 | 810 | 830 | 10,000 |
1992/05/27 | 827 | 827 | 827 | 827 | 5,000 |
1992/05/26 | 829 | 830 | 828 | 828 | 12,000 |
1992/05/25 | 835 | 835 | 832 | 832 | 23,000 |
1992/05/22 | 827 | 835 | 827 | 835 | 5,000 |
1992/05/21 | 831 | 835 | 831 | 835 | 4,000 |
1992/05/20 | 814 | 814 | 814 | 814 | 2,000 |
1992/05/19 | 797 | 799 | 797 | 797 | 5,000 |
1992/05/18 | 829 | 829 | 797 | 797 | 5,000 |
1992/05/15 | 840 | 840 | 830 | 830 | 11,000 |
1992/05/13 | 871 | 874 | 871 | 874 | 4,000 |
1992/05/12 | 874 | 874 | 874 | 874 | 12,000 |
1992/05/11 | 836 | 836 | 834 | 834 | 17,000 |
1992/05/08 | 815 | 829 | 815 | 829 | 12,000 |
1992/05/07 | 800 | 815 | 800 | 815 | 5,000 |
1992/05/06 | 781 | 782 | 781 | 782 | 2,000 |
1992/05/01 | 790 | 790 | 780 | 780 | 10,000 |
1992/04/28 | 800 | 800 | 800 | 800 | 5,000 |
1992/04/27 | 806 | 806 | 800 | 800 | 13,000 |
1992/04/24 | 801 | 810 | 800 | 800 | 3,000 |
1992/04/23 | 800 | 800 | 800 | 800 | 2,000 |
1992/04/21 | 829 | 829 | 825 | 825 | 10,000 |
1992/04/20 | 822 | 831 | 822 | 830 | 10,000 |
1992/04/17 | 822 | 822 | 822 | 822 | 10,000 |
1992/04/16 | 805 | 814 | 805 | 814 | 15,000 |
1992/04/15 | 800 | 800 | 800 | 800 | 3,000 |
1992/04/14 | 800 | 800 | 800 | 800 | 15,000 |
1992/04/13 | 810 | 810 | 790 | 790 | 27,000 |
1992/04/10 | 800 | 800 | 800 | 800 | 41,000 |
1992/04/09 | 800 | 800 | 800 | 800 | 10,000 |
1992/04/08 | 820 | 820 | 820 | 820 | 28,000 |
1992/04/07 | 845 | 845 | 830 | 830 | 19,000 |
1992/04/06 | 835 | 841 | 835 | 841 | 20,000 |
1992/04/03 | 845 | 845 | 835 | 835 | 20,000 |
1992/04/02 | 845 | 846 | 845 | 845 | 31,000 |
1992/04/01 | 845 | 845 | 844 | 845 | 8,000 |
1992/03/31 | 850 | 860 | 845 | 860 | 16,000 |
1992/03/30 | 845 | 850 | 845 | 850 | 28,000 |
1992/03/27 | 845 | 855 | 845 | 845 | 23,000 |
1992/03/26 | 841 | 845 | 841 | 842 | 19,000 |
1992/03/25 | 845 | 850 | 845 | 846 | 24,000 |
1992/03/24 | 851 | 851 | 845 | 845 | 14,000 |
1992/03/23 | 854 | 855 | 850 | 851 | 17,000 |
1992/03/19 | 850 | 854 | 845 | 854 | 18,000 |
1992/03/18 | 850 | 850 | 841 | 841 | 42,000 |
1992/03/17 | 850 | 855 | 849 | 850 | 20,000 |
1992/03/16 | 844 | 844 | 841 | 844 | 6,000 |
1992/03/13 | 845 | 855 | 845 | 845 | 7,000 |
1992/03/12 | 850 | 854 | 845 | 854 | 17,000 |
1992/03/11 | 845 | 845 | 845 | 845 | 8,000 |
1992/03/10 | 841 | 841 | 840 | 840 | 8,000 |
1992/03/09 | 850 | 855 | 845 | 845 | 17,000 |
1992/03/06 | 850 | 850 | 850 | 850 | 9,000 |
1992/03/05 | 842 | 845 | 841 | 845 | 12,000 |
1992/03/04 | 840 | 841 | 840 | 841 | 4,000 |
1992/03/03 | 840 | 840 | 840 | 840 | 3,000 |
1992/03/02 | 851 | 851 | 840 | 840 | 19,000 |
1992/02/28 | 840 | 850 | 840 | 850 | 24,000 |
1992/02/27 | 855 | 855 | 845 | 845 | 17,000 |
1992/02/26 | 849 | 850 | 849 | 850 | 17,000 |
1992/02/25 | 850 | 850 | 850 | 850 | 3,000 |
1992/02/24 | 846 | 850 | 839 | 839 | 45,000 |
1992/02/21 | 854 | 855 | 845 | 845 | 31,000 |
1992/02/20 | 845 | 845 | 845 | 845 | 2,000 |
1992/02/19 | 840 | 840 | 840 | 840 | 7,000 |
1992/02/18 | 859 | 859 | 840 | 840 | 34,000 |
1992/02/17 | 850 | 850 | 849 | 849 | 7,000 |
1992/02/14 | 868 | 870 | 850 | 852 | 24,000 |
1992/02/13 | 893 | 893 | 870 | 880 | 13,000 |
1992/02/12 | 871 | 881 | 870 | 880 | 10,000 |
1992/02/10 | 865 | 866 | 865 | 866 | 6,000 |
1992/02/07 | 862 | 863 | 860 | 862 | 13,000 |
1992/02/06 | 849 | 863 | 849 | 863 | 29,000 |
1992/02/05 | 835 | 853 | 835 | 853 | 11,000 |
1992/02/04 | 835 | 835 | 831 | 831 | 3,000 |
1992/02/03 | 831 | 831 | 831 | 831 | 6,000 |
1992/01/31 | 816 | 831 | 815 | 831 | 15,000 |
1992/01/30 | 819 | 819 | 812 | 815 | 10,000 |
1992/01/29 | 819 | 820 | 812 | 820 | 3,000 |
1992/01/28 | 812 | 820 | 812 | 820 | 8,000 |
1992/01/27 | 820 | 830 | 810 | 819 | 11,000 |
1992/01/24 | 820 | 820 | 820 | 820 | 6,000 |
1992/01/23 | 829 | 830 | 820 | 820 | 7,000 |
1992/01/22 | 829 | 830 | 820 | 830 | 8,000 |
1992/01/21 | 850 | 850 | 830 | 830 | 17,000 |
1992/01/20 | 870 | 870 | 870 | 870 | 12,000 |
1992/01/17 | 873 | 873 | 870 | 870 | 3,000 |
1992/01/16 | 881 | 881 | 881 | 881 | 1,000 |
1992/01/14 | 890 | 890 | 890 | 890 | 1,000 |
1992/01/13 | 889 | 890 | 881 | 881 | 8,000 |
1992/01/10 | 900 | 900 | 890 | 890 | 5,000 |
1992/01/09 | 900 | 900 | 900 | 900 | 7,000 |
1992/01/08 | 900 | 900 | 900 | 900 | 20,000 |
1992/01/07 | 900 | 900 | 900 | 900 | 8,000 |
1992/01/06 | 881 | 881 | 881 | 881 | 6,000 |