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 |
---|---|---|---|---|---|
1993/12/29 | 775 | 776 | 775 | 775 | 8,000 |
1993/12/28 | 785 | 785 | 785 | 785 | 4,000 |
1993/12/27 | 790 | 790 | 790 | 790 | 22,000 |
1993/12/24 | 786 | 790 | 785 | 785 | 16,000 |
1993/12/22 | 791 | 791 | 790 | 790 | 9,000 |
1993/12/20 | 790 | 790 | 790 | 790 | 10,000 |
1993/12/17 | 790 | 791 | 790 | 790 | 5,000 |
1993/12/16 | 800 | 800 | 800 | 800 | 4,000 |
1993/12/15 | 790 | 790 | 790 | 790 | 4,000 |
1993/12/14 | 790 | 790 | 790 | 790 | 1,000 |
1993/12/13 | 785 | 785 | 779 | 779 | 15,000 |
1993/12/10 | 785 | 790 | 785 | 790 | 17,000 |
1993/12/09 | 790 | 790 | 782 | 785 | 8,000 |
1993/12/08 | 787 | 790 | 782 | 782 | 41,000 |
1993/12/07 | 797 | 797 | 787 | 787 | 22,000 |
1993/12/06 | 750 | 750 | 749 | 749 | 34,000 |
1993/12/03 | 741 | 749 | 740 | 749 | 9,000 |
1993/12/02 | 718 | 718 | 718 | 718 | 11,000 |
1993/12/01 | 700 | 708 | 700 | 708 | 30,000 |
1993/11/30 | 691 | 700 | 689 | 700 | 12,000 |
1993/11/26 | 760 | 760 | 740 | 740 | 10,000 |
1993/11/25 | 740 | 740 | 740 | 740 | 2,000 |
1993/11/24 | 730 | 730 | 730 | 730 | 6,000 |
1993/11/22 | 780 | 780 | 780 | 780 | 5,000 |
1993/11/19 | 780 | 780 | 780 | 780 | 2,000 |
1993/11/18 | 780 | 800 | 775 | 800 | 5,000 |
1993/11/17 | 780 | 780 | 780 | 780 | 1,000 |
1993/11/16 | 786 | 786 | 786 | 786 | 1,000 |
1993/11/15 | 810 | 810 | 800 | 800 | 14,000 |
1993/11/12 | 791 | 800 | 790 | 800 | 3,000 |
1993/11/11 | 800 | 800 | 781 | 790 | 17,000 |
1993/11/09 | 850 | 850 | 840 | 840 | 13,000 |
1993/11/08 | 840 | 845 | 840 | 845 | 11,000 |
1993/11/05 | 840 | 840 | 840 | 840 | 13,000 |
1993/11/01 | 833 | 833 | 833 | 833 | 3,000 |
1993/10/29 | 823 | 833 | 823 | 833 | 5,000 |
1993/10/28 | 840 | 840 | 840 | 840 | 6,000 |
1993/10/26 | 908 | 910 | 905 | 905 | 11,000 |
1993/10/25 | 910 | 910 | 910 | 910 | 7,000 |
1993/10/22 | 897 | 911 | 897 | 910 | 5,000 |
1993/10/21 | 897 | 897 | 897 | 897 | 28,000 |
1993/10/20 | 897 | 897 | 897 | 897 | 3,000 |
1993/10/19 | 933 | 933 | 928 | 928 | 14,000 |
1993/10/18 | 920 | 934 | 920 | 934 | 14,000 |
1993/10/15 | 885 | 900 | 885 | 900 | 5,000 |
1993/10/14 | 885 | 885 | 885 | 885 | 3,000 |
1993/10/13 | 898 | 898 | 898 | 898 | 4,000 |
1993/10/07 | 900 | 900 | 900 | 900 | 5,000 |
1993/10/06 | 900 | 900 | 900 | 900 | 9,000 |
1993/10/05 | 895 | 901 | 895 | 900 | 23,000 |
1993/10/04 | 873 | 885 | 873 | 885 | 4,000 |
1993/10/01 | 900 | 900 | 891 | 891 | 13,000 |
1993/09/30 | 860 | 869 | 860 | 869 | 5,000 |
1993/09/29 | 830 | 830 | 830 | 830 | 11,000 |
1993/09/28 | 840 | 840 | 825 | 825 | 15,000 |
1993/09/27 | 870 | 870 | 840 | 840 | 9,000 |
1993/09/22 | 885 | 885 | 880 | 880 | 14,000 |
1993/09/21 | 900 | 900 | 900 | 900 | 1,000 |
1993/09/20 | 880 | 880 | 880 | 880 | 17,000 |
1993/09/17 | 922 | 922 | 910 | 910 | 38,000 |
1993/09/16 | 935 | 935 | 930 | 932 | 41,000 |
1993/09/14 | 930 | 945 | 930 | 945 | 41,000 |
1993/09/13 | 940 | 940 | 925 | 930 | 27,000 |
1993/09/10 | 925 | 930 | 925 | 930 | 33,000 |
1993/09/09 | 911 | 920 | 910 | 920 | 20,000 |
1993/09/08 | 908 | 910 | 908 | 910 | 57,000 |
1993/09/07 | 885 | 910 | 885 | 910 | 41,000 |
1993/09/06 | 880 | 883 | 876 | 876 | 30,000 |
1993/09/03 | 875 | 875 | 865 | 875 | 14,000 |
1993/09/02 | 864 | 865 | 855 | 865 | 15,000 |
1993/08/31 | 865 | 865 | 859 | 859 | 12,000 |
1993/08/30 | 855 | 865 | 845 | 865 | 11,000 |
1993/08/27 | 865 | 865 | 845 | 845 | 11,000 |
1993/08/26 | 840 | 845 | 840 | 845 | 4,000 |
1993/08/25 | 830 | 840 | 830 | 840 | 13,000 |
1993/08/23 | 830 | 830 | 830 | 830 | 1,000 |
1993/08/20 | 830 | 830 | 830 | 830 | 1,000 |
1993/08/19 | 840 | 840 | 830 | 830 | 3,000 |
1993/08/18 | 870 | 870 | 850 | 850 | 3,000 |
1993/08/16 | 873 | 883 | 873 | 880 | 28,000 |
1993/08/12 | 882 | 883 | 882 | 883 | 2,000 |
1993/08/11 | 860 | 884 | 860 | 883 | 9,000 |
1993/08/10 | 859 | 859 | 859 | 859 | 1,000 |
1993/08/09 | 870 | 870 | 870 | 870 | 1,000 |
1993/08/05 | 878 | 885 | 869 | 884 | 36,000 |
1993/08/04 | 875 | 875 | 875 | 875 | 2,000 |
1993/08/02 | 879 | 879 | 877 | 877 | 7,000 |
1993/07/30 | 858 | 870 | 858 | 870 | 17,000 |
1993/07/29 | 844 | 850 | 844 | 848 | 14,000 |
1993/07/28 | 839 | 839 | 839 | 839 | 14,000 |
1993/07/27 | 841 | 842 | 839 | 839 | 10,000 |
1993/07/26 | 841 | 841 | 841 | 841 | 5,000 |
1993/07/22 | 855 | 855 | 851 | 851 | 10,000 |
1993/07/21 | 856 | 856 | 854 | 854 | 11,000 |
1993/07/20 | 840 | 850 | 836 | 836 | 58,000 |
1993/07/19 | 837 | 850 | 837 | 850 | 20,000 |
1993/07/16 | 800 | 840 | 800 | 840 | 52,000 |
1993/07/15 | 776 | 800 | 776 | 800 | 10,000 |
1993/07/14 | 775 | 775 | 775 | 775 | 5,000 |
1993/07/12 | 780 | 780 | 775 | 775 | 4,000 |
1993/07/08 | 780 | 780 | 770 | 770 | 11,000 |
1993/07/07 | 785 | 785 | 780 | 780 | 13,000 |
1993/07/06 | 751 | 780 | 750 | 780 | 5,000 |
1993/07/05 | 750 | 750 | 750 | 750 | 26,000 |
1993/07/02 | 755 | 755 | 748 | 748 | 8,000 |
1993/07/01 | 755 | 755 | 755 | 755 | 6,000 |
1993/06/30 | 770 | 770 | 755 | 755 | 9,000 |
1993/06/29 | 770 | 770 | 770 | 770 | 1,000 |
1993/06/28 | 775 | 775 | 770 | 770 | 8,000 |
1993/06/25 | 782 | 782 | 770 | 770 | 20,000 |
1993/06/24 | 780 | 781 | 780 | 781 | 8,000 |
1993/06/23 | 780 | 780 | 780 | 780 | 2,000 |
1993/06/22 | 770 | 775 | 770 | 775 | 5,000 |
1993/06/21 | 802 | 802 | 780 | 780 | 2,000 |
1993/06/18 | 802 | 802 | 802 | 802 | 1,000 |
1993/06/17 | 820 | 820 | 820 | 820 | 3,000 |
1993/06/16 | 800 | 800 | 800 | 800 | 10,000 |
1993/06/15 | 859 | 859 | 859 | 859 | 7,000 |
1993/06/14 | 865 | 865 | 860 | 860 | 11,000 |
1993/06/11 | 845 | 850 | 837 | 850 | 17,000 |
1993/06/10 | 847 | 850 | 845 | 845 | 29,000 |
1993/06/08 | 847 | 850 | 846 | 846 | 19,000 |
1993/06/07 | 850 | 851 | 842 | 845 | 44,000 |
1993/06/04 | 850 | 850 | 837 | 840 | 25,000 |
1993/06/03 | 832 | 846 | 832 | 843 | 11,000 |
1993/06/02 | 850 | 853 | 841 | 842 | 18,000 |
1993/06/01 | 844 | 844 | 825 | 840 | 8,000 |
1993/05/31 | 846 | 846 | 845 | 845 | 10,000 |
1993/05/28 | 810 | 829 | 810 | 825 | 8,000 |
1993/05/27 | 798 | 804 | 798 | 804 | 11,000 |
1993/05/26 | 796 | 800 | 796 | 796 | 6,000 |
1993/05/25 | 800 | 800 | 796 | 796 | 13,000 |
1993/05/24 | 792 | 803 | 792 | 795 | 10,000 |
1993/05/21 | 798 | 798 | 790 | 790 | 5,000 |
1993/05/20 | 798 | 798 | 790 | 790 | 2,000 |
1993/05/19 | 798 | 798 | 790 | 798 | 20,000 |
1993/05/18 | 798 | 800 | 785 | 800 | 10,000 |
1993/05/17 | 828 | 828 | 828 | 828 | 12,000 |
1993/05/14 | 830 | 830 | 829 | 829 | 8,000 |
1993/05/12 | 879 | 880 | 864 | 864 | 24,000 |
1993/05/11 | 855 | 879 | 855 | 879 | 29,000 |
1993/05/10 | 818 | 850 | 818 | 850 | 14,000 |
1993/05/07 | 780 | 810 | 780 | 810 | 27,000 |
1993/05/06 | 780 | 780 | 780 | 780 | 6,000 |
1993/04/30 | 756 | 770 | 755 | 770 | 13,000 |
1993/04/27 | 720 | 720 | 720 | 720 | 3,000 |
1993/04/26 | 706 | 710 | 706 | 710 | 9,000 |
1993/04/23 | 700 | 720 | 700 | 720 | 6,000 |
1993/04/22 | 736 | 736 | 720 | 720 | 5,000 |
1993/04/21 | 735 | 736 | 735 | 736 | 6,000 |
1993/04/20 | 751 | 751 | 735 | 735 | 3,000 |
1993/04/19 | 751 | 751 | 751 | 751 | 1,000 |
1993/04/16 | 770 | 770 | 751 | 751 | 21,000 |
1993/04/15 | 770 | 771 | 770 | 770 | 11,000 |
1993/04/14 | 770 | 771 | 770 | 770 | 34,000 |
1993/04/13 | 722 | 774 | 722 | 770 | 18,000 |
1993/04/12 | 721 | 721 | 720 | 720 | 24,000 |
1993/04/09 | 721 | 721 | 720 | 720 | 3,000 |
1993/04/08 | 720 | 720 | 720 | 720 | 3,000 |
1993/04/07 | 740 | 740 | 740 | 740 | 6,000 |
1993/04/06 | 759 | 780 | 759 | 769 | 19,000 |
1993/04/05 | 740 | 770 | 735 | 760 | 65,000 |
1993/04/02 | 700 | 700 | 700 | 700 | 10,000 |
1993/04/01 | 678 | 680 | 670 | 680 | 14,000 |
1993/03/31 | 670 | 680 | 669 | 670 | 34,000 |
1993/03/30 | 693 | 693 | 660 | 660 | 41,000 |
1993/03/29 | 700 | 700 | 700 | 700 | 10,000 |
1993/03/26 | 649 | 650 | 644 | 644 | 10,000 |
1993/03/25 | 640 | 649 | 640 | 649 | 18,000 |
1993/03/24 | 634 | 640 | 634 | 640 | 14,000 |
1993/03/23 | 629 | 639 | 629 | 639 | 7,000 |
1993/03/22 | 630 | 630 | 625 | 626 | 7,000 |
1993/03/19 | 627 | 630 | 625 | 625 | 14,000 |
1993/03/18 | 605 | 628 | 605 | 628 | 26,000 |
1993/03/17 | 599 | 599 | 598 | 599 | 21,000 |
1993/03/16 | 600 | 600 | 599 | 599 | 14,000 |
1993/03/15 | 600 | 600 | 600 | 600 | 15,000 |
1993/03/12 | 585 | 588 | 585 | 588 | 41,000 |
1993/03/11 | 600 | 600 | 570 | 588 | 14,000 |
1993/03/10 | 605 | 605 | 590 | 600 | 107,000 |
1993/03/09 | 602 | 609 | 600 | 608 | 16,000 |
1993/03/08 | 575 | 609 | 571 | 609 | 19,000 |
1993/03/05 | 581 | 589 | 576 | 576 | 54,000 |
1993/03/04 | 592 | 592 | 580 | 580 | 33,000 |
1993/03/03 | 601 | 605 | 598 | 598 | 55,000 |
1993/03/02 | 605 | 605 | 605 | 605 | 6,000 |
1993/03/01 | 605 | 605 | 605 | 605 | 33,000 |
1993/02/26 | 606 | 606 | 606 | 606 | 1,000 |
1993/02/24 | 609 | 609 | 605 | 605 | 5,000 |
1993/02/23 | 625 | 625 | 624 | 624 | 2,000 |
1993/02/22 | 615 | 630 | 615 | 630 | 10,000 |
1993/02/18 | 606 | 606 | 605 | 606 | 7,000 |
1993/02/16 | 605 | 605 | 605 | 605 | 3,000 |
1993/02/15 | 605 | 605 | 605 | 605 | 14,000 |
1993/02/12 | 615 | 615 | 615 | 615 | 2,000 |
1993/02/10 | 605 | 605 | 605 | 605 | 2,000 |
1993/02/09 | 639 | 639 | 602 | 602 | 9,000 |
1993/02/05 | 620 | 630 | 620 | 630 | 38,000 |
1993/02/04 | 615 | 620 | 615 | 620 | 4,000 |
1993/02/03 | 620 | 620 | 620 | 620 | 6,000 |
1993/02/02 | 628 | 630 | 620 | 620 | 5,000 |
1993/02/01 | 640 | 640 | 630 | 630 | 4,000 |
1993/01/29 | 620 | 620 | 620 | 620 | 1,000 |
1993/01/27 | 601 | 610 | 601 | 610 | 5,000 |
1993/01/26 | 610 | 610 | 609 | 609 | 2,000 |
1993/01/25 | 600 | 601 | 600 | 601 | 6,000 |
1993/01/22 | 600 | 601 | 600 | 600 | 8,000 |
1993/01/21 | 600 | 600 | 600 | 600 | 5,000 |
1993/01/19 | 639 | 639 | 639 | 639 | 1,000 |
1993/01/08 | 680 | 680 | 680 | 680 | 16,000 |
1993/01/07 | 675 | 675 | 675 | 675 | 12,000 |
1993/01/06 | 640 | 650 | 640 | 650 | 8,000 |