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 |
---|---|---|---|---|---|
1994/12/30 | 726 | 726 | 725 | 725 | 2,000 |
1994/12/29 | 730 | 730 | 730 | 730 | 1,000 |
1994/12/28 | 730 | 730 | 730 | 730 | 3,000 |
1994/12/27 | 741 | 741 | 730 | 740 | 15,000 |
1994/12/26 | 750 | 750 | 741 | 741 | 13,000 |
1994/12/22 | 749 | 765 | 749 | 765 | 9,000 |
1994/12/21 | 732 | 740 | 730 | 739 | 10,000 |
1994/12/20 | 730 | 730 | 730 | 730 | 1,000 |
1994/12/19 | 725 | 740 | 720 | 740 | 11,000 |
1994/12/16 | 725 | 725 | 725 | 725 | 1,000 |
1994/12/15 | 750 | 750 | 750 | 750 | 1,000 |
1994/12/14 | 760 | 760 | 750 | 750 | 5,000 |
1994/12/13 | 787 | 787 | 766 | 766 | 2,000 |
1994/12/12 | 789 | 789 | 789 | 789 | 10,000 |
1994/12/09 | 765 | 790 | 765 | 790 | 29,000 |
1994/12/08 | 760 | 760 | 760 | 760 | 8,000 |
1994/12/07 | 750 | 760 | 750 | 760 | 10,000 |
1994/12/06 | 740 | 750 | 740 | 750 | 10,000 |
1994/12/05 | 726 | 736 | 726 | 736 | 51,000 |
1994/12/02 | 722 | 722 | 720 | 720 | 7,000 |
1994/12/01 | 707 | 720 | 707 | 720 | 3,000 |
1994/11/30 | 718 | 718 | 717 | 717 | 3,000 |
1994/11/29 | 706 | 706 | 706 | 706 | 2,000 |
1994/11/28 | 700 | 700 | 695 | 695 | 22,000 |
1994/11/25 | 681 | 700 | 681 | 700 | 13,000 |
1994/11/24 | 685 | 685 | 680 | 680 | 5,000 |
1994/11/22 | 699 | 700 | 685 | 685 | 18,000 |
1994/11/21 | 700 | 700 | 700 | 700 | 5,000 |
1994/11/18 | 700 | 700 | 700 | 700 | 4,000 |
1994/11/17 | 700 | 700 | 700 | 700 | 6,000 |
1994/11/16 | 696 | 700 | 696 | 700 | 5,000 |
1994/11/15 | 700 | 710 | 691 | 691 | 12,000 |
1994/11/14 | 691 | 700 | 691 | 700 | 12,000 |
1994/11/11 | 730 | 730 | 699 | 700 | 16,000 |
1994/11/10 | 740 | 740 | 730 | 730 | 5,000 |
1994/11/09 | 740 | 740 | 740 | 740 | 3,000 |
1994/11/08 | 750 | 750 | 750 | 750 | 2,000 |
1994/11/07 | 750 | 750 | 750 | 750 | 22,000 |
1994/11/04 | 750 | 750 | 740 | 740 | 4,000 |
1994/11/02 | 746 | 746 | 746 | 746 | 1,000 |
1994/10/31 | 741 | 746 | 741 | 746 | 4,000 |
1994/10/28 | 742 | 742 | 741 | 741 | 11,000 |
1994/10/27 | 745 | 745 | 741 | 741 | 2,000 |
1994/10/26 | 750 | 756 | 750 | 756 | 8,000 |
1994/10/25 | 770 | 770 | 770 | 770 | 6,000 |
1994/10/24 | 768 | 770 | 768 | 770 | 9,000 |
1994/10/21 | 788 | 788 | 788 | 788 | 106,000 |
1994/10/18 | 790 | 790 | 790 | 790 | 15,000 |
1994/10/17 | 790 | 790 | 790 | 790 | 11,000 |
1994/10/14 | 800 | 800 | 800 | 800 | 1,000 |
1994/10/13 | 805 | 805 | 800 | 800 | 3,000 |
1994/10/12 | 790 | 800 | 790 | 790 | 14,000 |
1994/10/11 | 790 | 790 | 790 | 790 | 2,000 |
1994/10/07 | 790 | 790 | 790 | 790 | 10,000 |
1994/10/06 | 780 | 790 | 780 | 790 | 16,000 |
1994/10/05 | 750 | 755 | 750 | 755 | 3,000 |
1994/10/04 | 750 | 750 | 740 | 750 | 6,000 |
1994/10/03 | 760 | 760 | 760 | 760 | 1,000 |
1994/09/30 | 740 | 750 | 740 | 740 | 14,000 |
1994/09/29 | 740 | 741 | 740 | 741 | 2,000 |
1994/09/28 | 760 | 760 | 750 | 750 | 11,000 |
1994/09/27 | 761 | 762 | 760 | 760 | 7,000 |
1994/09/26 | 766 | 780 | 760 | 761 | 18,000 |
1994/09/22 | 765 | 765 | 764 | 765 | 4,000 |
1994/09/21 | 765 | 765 | 764 | 765 | 8,000 |
1994/09/20 | 764 | 770 | 761 | 770 | 43,000 |
1994/09/19 | 771 | 771 | 771 | 771 | 2,000 |
1994/09/14 | 770 | 771 | 770 | 771 | 3,000 |
1994/09/13 | 779 | 779 | 779 | 779 | 1,000 |
1994/09/12 | 780 | 780 | 780 | 780 | 2,000 |
1994/09/09 | 780 | 780 | 780 | 780 | 28,000 |
1994/09/08 | 790 | 790 | 780 | 780 | 27,000 |
1994/09/07 | 800 | 800 | 790 | 800 | 31,000 |
1994/09/06 | 830 | 830 | 800 | 800 | 41,000 |
1994/09/02 | 790 | 790 | 790 | 790 | 13,000 |
1994/09/01 | 800 | 800 | 790 | 790 | 8,000 |
1994/08/31 | 813 | 813 | 800 | 800 | 9,000 |
1994/08/30 | 813 | 813 | 813 | 813 | 1,000 |
1994/08/29 | 825 | 825 | 820 | 825 | 9,000 |
1994/08/26 | 820 | 820 | 819 | 820 | 8,000 |
1994/08/25 | 824 | 824 | 808 | 808 | 3,000 |
1994/08/24 | 817 | 818 | 807 | 807 | 19,000 |
1994/08/23 | 825 | 825 | 807 | 807 | 9,000 |
1994/08/22 | 804 | 807 | 803 | 807 | 16,000 |
1994/08/19 | 810 | 811 | 800 | 803 | 181,000 |
1994/08/18 | 830 | 830 | 820 | 820 | 5,000 |
1994/08/17 | 830 | 830 | 830 | 830 | 4,000 |
1994/08/16 | 820 | 820 | 820 | 820 | 1,000 |
1994/08/15 | 816 | 820 | 816 | 820 | 13,000 |
1994/08/12 | 811 | 820 | 805 | 810 | 112,000 |
1994/08/11 | 830 | 830 | 820 | 820 | 16,000 |
1994/08/10 | 830 | 830 | 829 | 830 | 27,000 |
1994/08/09 | 840 | 840 | 840 | 840 | 5,000 |
1994/08/08 | 850 | 850 | 844 | 844 | 20,000 |
1994/08/05 | 815 | 840 | 815 | 840 | 7,000 |
1994/08/04 | 813 | 814 | 813 | 814 | 4,000 |
1994/08/03 | 812 | 813 | 812 | 813 | 2,000 |
1994/08/02 | 810 | 811 | 806 | 811 | 18,000 |
1994/08/01 | 810 | 810 | 810 | 810 | 1,000 |
1994/07/29 | 816 | 840 | 816 | 840 | 17,000 |
1994/07/28 | 810 | 810 | 805 | 805 | 6,000 |
1994/07/27 | 816 | 816 | 810 | 810 | 4,000 |
1994/07/26 | 816 | 816 | 816 | 816 | 1,000 |
1994/07/25 | 821 | 821 | 816 | 816 | 11,000 |
1994/07/22 | 829 | 829 | 821 | 821 | 5,000 |
1994/07/21 | 831 | 831 | 821 | 831 | 12,000 |
1994/07/20 | 830 | 830 | 821 | 821 | 15,000 |
1994/07/19 | 830 | 830 | 830 | 830 | 10,000 |
1994/07/18 | 816 | 825 | 816 | 825 | 22,000 |
1994/07/15 | 820 | 820 | 814 | 814 | 7,000 |
1994/07/14 | 810 | 820 | 810 | 810 | 9,000 |
1994/07/13 | 804 | 814 | 804 | 814 | 4,000 |
1994/07/12 | 835 | 835 | 804 | 814 | 7,000 |
1994/07/11 | 824 | 834 | 824 | 834 | 9,000 |
1994/07/08 | 844 | 844 | 844 | 844 | 1,000 |
1994/07/07 | 847 | 847 | 837 | 837 | 3,000 |
1994/07/06 | 848 | 850 | 848 | 848 | 37,000 |
1994/07/05 | 831 | 845 | 831 | 845 | 52,000 |
1994/07/04 | 825 | 825 | 825 | 825 | 6,000 |
1994/07/01 | 802 | 802 | 801 | 801 | 23,000 |
1994/06/30 | 802 | 802 | 802 | 802 | 3,000 |
1994/06/29 | 807 | 810 | 807 | 810 | 25,000 |
1994/06/28 | 810 | 810 | 810 | 810 | 8,000 |
1994/06/27 | 810 | 810 | 810 | 810 | 12,000 |
1994/06/24 | 811 | 811 | 810 | 810 | 2,000 |
1994/06/23 | 810 | 810 | 807 | 807 | 14,000 |
1994/06/22 | 801 | 802 | 801 | 802 | 18,000 |
1994/06/21 | 820 | 820 | 812 | 812 | 6,000 |
1994/06/20 | 830 | 830 | 810 | 810 | 7,000 |
1994/06/17 | 821 | 821 | 820 | 820 | 13,000 |
1994/06/16 | 830 | 830 | 820 | 820 | 3,000 |
1994/06/15 | 810 | 820 | 810 | 820 | 4,000 |
1994/06/14 | 830 | 830 | 830 | 830 | 2,000 |
1994/06/13 | 830 | 830 | 820 | 830 | 5,000 |
1994/06/10 | 839 | 839 | 810 | 810 | 10,000 |
1994/06/09 | 835 | 835 | 825 | 835 | 8,000 |
1994/06/08 | 830 | 835 | 830 | 835 | 8,000 |
1994/06/07 | 828 | 835 | 828 | 830 | 25,000 |
1994/06/06 | 828 | 828 | 828 | 828 | 4,000 |
1994/06/03 | 819 | 828 | 819 | 828 | 4,000 |
1994/06/02 | 825 | 829 | 820 | 829 | 14,000 |
1994/06/01 | 805 | 805 | 805 | 805 | 4,000 |
1994/05/31 | 805 | 819 | 805 | 819 | 22,000 |
1994/05/30 | 820 | 820 | 805 | 805 | 13,000 |
1994/05/27 | 820 | 820 | 820 | 820 | 4,000 |
1994/05/26 | 820 | 820 | 820 | 820 | 3,000 |
1994/05/25 | 810 | 820 | 810 | 820 | 8,000 |
1994/05/24 | 829 | 829 | 810 | 810 | 6,000 |
1994/05/23 | 810 | 820 | 810 | 820 | 8,000 |
1994/05/20 | 802 | 810 | 802 | 810 | 2,000 |
1994/05/19 | 810 | 810 | 810 | 810 | 17,000 |
1994/05/18 | 810 | 810 | 810 | 810 | 4,000 |
1994/05/17 | 810 | 810 | 810 | 810 | 6,000 |
1994/05/16 | 820 | 824 | 820 | 820 | 12,000 |
1994/05/13 | 820 | 821 | 820 | 820 | 3,000 |
1994/05/12 | 810 | 820 | 810 | 820 | 6,000 |
1994/05/11 | 830 | 838 | 820 | 820 | 12,000 |
1994/05/10 | 830 | 830 | 830 | 830 | 1,000 |
1994/05/09 | 820 | 820 | 820 | 820 | 16,000 |
1994/05/06 | 806 | 806 | 801 | 801 | 3,000 |
1994/04/28 | 801 | 801 | 801 | 801 | 22,000 |
1994/04/27 | 802 | 802 | 801 | 801 | 17,000 |
1994/04/26 | 812 | 822 | 812 | 822 | 6,000 |
1994/04/25 | 812 | 812 | 812 | 812 | 7,000 |
1994/04/22 | 812 | 815 | 810 | 812 | 37,000 |
1994/04/21 | 815 | 815 | 812 | 812 | 3,000 |
1994/04/20 | 820 | 820 | 815 | 815 | 4,000 |
1994/04/19 | 840 | 840 | 801 | 819 | 34,000 |
1994/04/15 | 801 | 801 | 801 | 801 | 3,000 |
1994/04/14 | 830 | 830 | 801 | 801 | 5,000 |
1994/04/13 | 821 | 821 | 820 | 820 | 3,000 |
1994/04/11 | 840 | 840 | 820 | 820 | 3,000 |
1994/04/08 | 822 | 830 | 822 | 822 | 19,000 |
1994/04/07 | 819 | 819 | 810 | 819 | 10,000 |
1994/04/06 | 819 | 819 | 810 | 810 | 3,000 |
1994/04/05 | 820 | 820 | 810 | 819 | 26,000 |
1994/04/04 | 800 | 800 | 800 | 800 | 11,000 |
1994/03/31 | 790 | 790 | 790 | 790 | 5,000 |
1994/03/30 | 790 | 790 | 790 | 790 | 3,000 |
1994/03/29 | 785 | 790 | 780 | 790 | 9,000 |
1994/03/28 | 790 | 790 | 790 | 790 | 1,000 |
1994/03/25 | 795 | 795 | 790 | 790 | 37,000 |
1994/03/24 | 790 | 795 | 790 | 795 | 13,000 |
1994/03/23 | 820 | 820 | 800 | 800 | 20,000 |
1994/03/22 | 805 | 805 | 801 | 801 | 16,000 |
1994/03/18 | 810 | 820 | 810 | 820 | 11,000 |
1994/03/17 | 810 | 810 | 805 | 805 | 8,000 |
1994/03/15 | 825 | 825 | 805 | 805 | 11,000 |
1994/03/14 | 819 | 820 | 810 | 820 | 4,000 |
1994/03/11 | 830 | 830 | 809 | 809 | 16,000 |
1994/03/10 | 802 | 802 | 802 | 802 | 1,000 |
1994/03/09 | 820 | 820 | 820 | 820 | 1,000 |
1994/03/08 | 801 | 801 | 801 | 801 | 2,000 |
1994/03/07 | 830 | 830 | 810 | 810 | 115,000 |
1994/03/04 | 822 | 822 | 800 | 820 | 5,000 |
1994/03/03 | 822 | 822 | 820 | 822 | 3,000 |
1994/03/02 | 822 | 822 | 822 | 822 | 4,000 |
1994/03/01 | 813 | 832 | 813 | 832 | 6,000 |
1994/02/28 | 810 | 810 | 810 | 810 | 1,000 |
1994/02/24 | 800 | 828 | 800 | 828 | 3,000 |
1994/02/23 | 823 | 823 | 800 | 801 | 5,000 |
1994/02/22 | 820 | 830 | 820 | 830 | 14,000 |
1994/02/21 | 801 | 801 | 801 | 801 | 5,000 |
1994/02/18 | 800 | 802 | 800 | 801 | 5,000 |
1994/02/17 | 811 | 811 | 810 | 810 | 8,000 |
1994/02/16 | 801 | 810 | 801 | 810 | 4,000 |
1994/02/15 | 800 | 800 | 800 | 800 | 14,000 |
1994/02/14 | 836 | 836 | 800 | 800 | 6,000 |
1994/02/10 | 810 | 840 | 810 | 839 | 7,000 |
1994/02/09 | 800 | 800 | 800 | 800 | 10,000 |
1994/02/08 | 848 | 850 | 840 | 840 | 12,000 |
1994/02/07 | 810 | 830 | 810 | 830 | 20,000 |
1994/02/04 | 800 | 800 | 800 | 800 | 11,000 |
1994/02/03 | 820 | 820 | 810 | 810 | 5,000 |
1994/02/02 | 811 | 830 | 810 | 830 | 6,000 |
1994/02/01 | 821 | 830 | 800 | 800 | 36,000 |
1994/01/31 | 820 | 820 | 819 | 820 | 12,000 |
1994/01/28 | 790 | 795 | 790 | 790 | 7,000 |
1994/01/27 | 791 | 795 | 790 | 790 | 31,000 |
1994/01/26 | 809 | 809 | 791 | 791 | 3,000 |
1994/01/25 | 800 | 810 | 800 | 810 | 6,000 |
1994/01/24 | 790 | 790 | 790 | 790 | 30,000 |
1994/01/21 | 812 | 819 | 812 | 819 | 4,000 |
1994/01/20 | 812 | 812 | 796 | 796 | 6,000 |
1994/01/19 | 799 | 802 | 790 | 802 | 45,000 |
1994/01/18 | 800 | 800 | 800 | 800 | 33,000 |
1994/01/17 | 800 | 800 | 800 | 800 | 3,000 |
1994/01/14 | 790 | 790 | 790 | 790 | 4,000 |
1994/01/13 | 825 | 830 | 825 | 830 | 3,000 |
1994/01/12 | 800 | 825 | 800 | 825 | 5,000 |
1994/01/11 | 825 | 825 | 810 | 810 | 6,000 |
1994/01/10 | 804 | 815 | 804 | 815 | 4,000 |
1994/01/07 | 800 | 801 | 800 | 800 | 21,000 |
1994/01/06 | 791 | 800 | 790 | 800 | 16,000 |
1994/01/05 | 771 | 776 | 771 | 776 | 2,000 |