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 |
|---|---|---|---|---|---|
| 1996/12/27 | 830 | 850 | 830 | 850 | 3,000 |
| 1996/12/26 | 839 | 840 | 830 | 830 | 7,000 |
| 1996/12/25 | 837 | 841 | 836 | 841 | 5,000 |
| 1996/12/24 | 836 | 837 | 836 | 836 | 3,000 |
| 1996/12/20 | 880 | 880 | 846 | 846 | 34,000 |
| 1996/12/19 | 860 | 860 | 860 | 860 | 3,000 |
| 1996/12/18 | 891 | 891 | 880 | 880 | 10,000 |
| 1996/12/17 | 881 | 891 | 881 | 891 | 8,000 |
| 1996/12/16 | 876 | 885 | 876 | 885 | 11,000 |
| 1996/12/13 | 875 | 875 | 875 | 875 | 15,000 |
| 1996/12/12 | 905 | 905 | 905 | 905 | 5,000 |
| 1996/12/11 | 935 | 935 | 930 | 935 | 16,000 |
| 1996/12/10 | 930 | 930 | 930 | 930 | 1,000 |
| 1996/12/09 | 949 | 949 | 949 | 949 | 1,000 |
| 1996/12/05 | 989 | 1,030 | 989 | 999 | 29,000 |
| 1996/12/04 | 996 | 996 | 986 | 986 | 3,000 |
| 1996/12/03 | 970 | 1,000 | 970 | 1,000 | 11,000 |
| 1996/11/29 | 986 | 1,000 | 986 | 1,000 | 2,000 |
| 1996/11/28 | 999 | 999 | 989 | 989 | 2,000 |
| 1996/11/26 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 |
| 1996/11/25 | 978 | 988 | 978 | 988 | 5,000 |
| 1996/11/22 | 970 | 978 | 970 | 978 | 3,000 |
| 1996/11/21 | 960 | 960 | 960 | 960 | 2,000 |
| 1996/11/20 | 959 | 959 | 959 | 959 | 1,000 |
| 1996/11/19 | 932 | 932 | 932 | 932 | 1,000 |
| 1996/11/18 | 934 | 934 | 934 | 934 | 1,000 |
| 1996/11/15 | 933 | 933 | 933 | 933 | 2,000 |
| 1996/11/14 | 927 | 927 | 923 | 923 | 2,000 |
| 1996/11/13 | 921 | 931 | 921 | 931 | 4,000 |
| 1996/11/11 | 930 | 930 | 920 | 920 | 5,000 |
| 1996/11/08 | 960 | 960 | 960 | 960 | 4,000 |
| 1996/11/07 | 945 | 945 | 930 | 930 | 5,000 |
| 1996/11/06 | 950 | 950 | 940 | 940 | 19,000 |
| 1996/11/05 | 930 | 935 | 930 | 935 | 7,000 |
| 1996/11/01 | 930 | 930 | 930 | 930 | 7,000 |
| 1996/10/31 | 940 | 940 | 940 | 940 | 1,000 |
| 1996/10/30 | 940 | 940 | 940 | 940 | 13,000 |
| 1996/10/29 | 940 | 940 | 940 | 940 | 2,000 |
| 1996/10/28 | 960 | 960 | 960 | 960 | 1,000 |
| 1996/10/25 | 965 | 966 | 965 | 965 | 14,000 |
| 1996/10/24 | 980 | 980 | 960 | 970 | 21,000 |
| 1996/10/23 | 980 | 980 | 980 | 980 | 6,000 |
| 1996/10/22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/10/21 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 |
| 1996/10/17 | 1,000 | 1,000 | 1,000 | 1,000 | 19,000 |
| 1996/10/16 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1996/10/15 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1996/10/14 | 999 | 999 | 999 | 999 | 1,000 |
| 1996/10/11 | 999 | 999 | 999 | 999 | 2,000 |
| 1996/10/09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/10/08 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 |
| 1996/10/07 | 998 | 1,020 | 998 | 1,020 | 16,000 |
| 1996/10/03 | 999 | 999 | 998 | 998 | 5,000 |
| 1996/10/02 | 999 | 999 | 999 | 999 | 1,000 |
| 1996/10/01 | 999 | 999 | 999 | 999 | 4,000 |
| 1996/09/30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1996/09/27 | 1,000 | 1,000 | 997 | 998 | 23,000 |
| 1996/09/26 | 971 | 1,000 | 971 | 1,000 | 5,000 |
| 1996/09/25 | 961 | 970 | 961 | 970 | 3,000 |
| 1996/09/24 | 961 | 961 | 961 | 961 | 2,000 |
| 1996/09/20 | 970 | 970 | 960 | 960 | 2,000 |
| 1996/09/19 | 980 | 980 | 970 | 970 | 15,000 |
| 1996/09/17 | 962 | 962 | 962 | 962 | 1,000 |
| 1996/09/13 | 960 | 960 | 960 | 960 | 13,000 |
| 1996/09/12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1996/09/11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1996/09/10 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 |
| 1996/09/09 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1996/09/06 | 970 | 990 | 970 | 990 | 10,000 |
| 1996/09/04 | 950 | 950 | 950 | 950 | 4,000 |
| 1996/09/03 | 950 | 950 | 950 | 950 | 5,000 |
| 1996/08/30 | 999 | 999 | 972 | 975 | 5,000 |
| 1996/08/29 | 981 | 1,000 | 981 | 1,000 | 2,000 |
| 1996/08/28 | 980 | 981 | 980 | 981 | 8,000 |
| 1996/08/27 | 971 | 975 | 971 | 971 | 6,000 |
| 1996/08/26 | 971 | 971 | 971 | 971 | 2,000 |
| 1996/08/23 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1996/08/21 | 1,020 | 1,020 | 980 | 980 | 5,000 |
| 1996/08/20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/08/15 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 |
| 1996/08/14 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 |
| 1996/08/13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/08/09 | 975 | 978 | 975 | 975 | 29,000 |
| 1996/08/08 | 963 | 973 | 963 | 968 | 5,000 |
| 1996/08/07 | 979 | 979 | 963 | 963 | 9,000 |
| 1996/08/06 | 968 | 969 | 968 | 969 | 2,000 |
| 1996/08/05 | 962 | 968 | 962 | 968 | 12,000 |
| 1996/08/02 | 974 | 974 | 962 | 962 | 46,000 |
| 1996/08/01 | 971 | 974 | 971 | 974 | 2,000 |
| 1996/07/31 | 998 | 998 | 978 | 978 | 3,000 |
| 1996/07/30 | 999 | 999 | 999 | 999 | 1,000 |
| 1996/07/29 | 999 | 999 | 999 | 999 | 4,000 |
| 1996/07/26 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 |
| 1996/07/25 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 |
| 1996/07/24 | 1,030 | 1,030 | 1,010 | 1,020 | 8,000 |
| 1996/07/23 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1996/07/22 | 1,070 | 1,070 | 1,010 | 1,010 | 8,000 |
| 1996/07/19 | 1,100 | 1,100 | 1,070 | 1,070 | 7,000 |
| 1996/07/17 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1996/07/16 | 1,100 | 1,100 | 1,090 | 1,100 | 14,000 |
| 1996/07/12 | 1,160 | 1,190 | 1,160 | 1,190 | 17,000 |
| 1996/07/11 | 1,180 | 1,190 | 1,170 | 1,180 | 15,000 |
| 1996/07/10 | 1,150 | 1,180 | 1,150 | 1,180 | 20,000 |
| 1996/07/09 | 1,110 | 1,130 | 1,110 | 1,130 | 29,000 |
| 1996/07/08 | 1,150 | 1,150 | 1,090 | 1,100 | 37,000 |
| 1996/07/05 | 1,110 | 1,150 | 1,110 | 1,150 | 19,000 |
| 1996/07/04 | 1,150 | 1,170 | 1,100 | 1,110 | 32,000 |
| 1996/07/03 | 1,090 | 1,150 | 1,090 | 1,150 | 6,000 |
| 1996/07/02 | 1,160 | 1,180 | 1,160 | 1,180 | 31,000 |
| 1996/07/01 | 1,100 | 1,160 | 1,100 | 1,160 | 14,000 |
| 1996/06/28 | 1,110 | 1,130 | 1,090 | 1,110 | 29,000 |
| 1996/06/27 | 1,100 | 1,100 | 1,100 | 1,100 | 21,000 |
| 1996/06/26 | 1,090 | 1,100 | 1,090 | 1,100 | 32,000 |
| 1996/06/25 | 1,090 | 1,100 | 1,090 | 1,100 | 34,000 |
| 1996/06/24 | 1,090 | 1,100 | 1,080 | 1,080 | 20,000 |
| 1996/06/21 | 1,080 | 1,100 | 1,080 | 1,090 | 42,000 |
| 1996/06/20 | 1,070 | 1,100 | 1,060 | 1,100 | 34,000 |
| 1996/06/19 | 1,070 | 1,100 | 1,070 | 1,100 | 64,000 |
| 1996/06/18 | 1,000 | 1,090 | 1,000 | 1,090 | 126,000 |
| 1996/06/17 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1996/06/14 | 991 | 1,000 | 991 | 1,000 | 16,000 |
| 1996/06/13 | 942 | 942 | 941 | 941 | 2,000 |
| 1996/06/12 | 952 | 952 | 951 | 951 | 3,000 |
| 1996/06/11 | 951 | 951 | 951 | 951 | 2,000 |
| 1996/06/07 | 980 | 1,000 | 980 | 980 | 22,000 |
| 1996/06/06 | 960 | 980 | 960 | 980 | 7,000 |
| 1996/06/04 | 940 | 940 | 940 | 940 | 1,000 |
| 1996/06/03 | 940 | 940 | 940 | 940 | 3,000 |
| 1996/05/31 | 960 | 960 | 960 | 960 | 2,000 |
| 1996/05/30 | 970 | 975 | 970 | 975 | 3,000 |
| 1996/05/29 | 990 | 1,000 | 970 | 970 | 9,000 |
| 1996/05/28 | 991 | 995 | 991 | 991 | 4,000 |
| 1996/05/27 | 970 | 990 | 970 | 990 | 7,000 |
| 1996/05/24 | 970 | 970 | 970 | 970 | 7,000 |
| 1996/05/23 | 991 | 991 | 970 | 970 | 4,000 |
| 1996/05/22 | 992 | 992 | 992 | 992 | 3,000 |
| 1996/05/21 | 970 | 982 | 970 | 982 | 4,000 |
| 1996/05/20 | 988 | 988 | 977 | 977 | 5,000 |
| 1996/05/17 | 990 | 990 | 990 | 990 | 1,000 |
| 1996/05/16 | 1,000 | 1,010 | 999 | 1,010 | 10,000 |
| 1996/05/14 | 984 | 984 | 961 | 961 | 4,000 |
| 1996/05/13 | 983 | 983 | 983 | 983 | 2,000 |
| 1996/05/10 | 981 | 982 | 981 | 982 | 4,000 |
| 1996/05/09 | 1,000 | 1,000 | 981 | 981 | 4,000 |
| 1996/05/08 | 980 | 1,000 | 980 | 1,000 | 9,000 |
| 1996/05/07 | 973 | 973 | 973 | 973 | 15,000 |
| 1996/05/02 | 980 | 983 | 973 | 973 | 9,000 |
| 1996/05/01 | 990 | 1,000 | 990 | 1,000 | 11,000 |
| 1996/04/30 | 1,000 | 1,030 | 1,000 | 1,030 | 28,000 |
| 1996/04/26 | 990 | 990 | 990 | 990 | 1,000 |
| 1996/04/25 | 980 | 990 | 980 | 990 | 21,000 |
| 1996/04/24 | 980 | 980 | 980 | 980 | 4,000 |
| 1996/04/23 | 980 | 980 | 978 | 980 | 5,000 |
| 1996/04/22 | 961 | 961 | 961 | 961 | 1,000 |
| 1996/04/19 | 950 | 960 | 950 | 950 | 8,000 |
| 1996/04/18 | 980 | 980 | 950 | 950 | 6,000 |
| 1996/04/17 | 980 | 980 | 980 | 980 | 3,000 |
| 1996/04/16 | 999 | 999 | 989 | 989 | 14,000 |
| 1996/04/12 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 |
| 1996/04/11 | 1,020 | 1,020 | 1,010 | 1,010 | 21,000 |
| 1996/04/10 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1996/04/09 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
| 1996/04/08 | 1,040 | 1,040 | 1,040 | 1,040 | 15,000 |
| 1996/04/05 | 1,020 | 1,050 | 1,020 | 1,050 | 55,000 |
| 1996/04/04 | 1,000 | 1,020 | 1,000 | 1,020 | 20,000 |
| 1996/04/03 | 1,010 | 1,010 | 1,000 | 1,010 | 35,000 |
| 1996/04/02 | 995 | 1,000 | 995 | 1,000 | 14,000 |
| 1996/04/01 | 995 | 995 | 994 | 994 | 16,000 |
| 1996/03/29 | 990 | 990 | 990 | 990 | 6,000 |
| 1996/03/28 | 990 | 990 | 990 | 990 | 12,000 |
| 1996/03/27 | 970 | 975 | 970 | 975 | 3,000 |
| 1996/03/26 | 960 | 970 | 960 | 970 | 8,000 |
| 1996/03/25 | 937 | 950 | 937 | 950 | 19,000 |
| 1996/03/22 | 920 | 935 | 920 | 935 | 35,000 |
| 1996/03/21 | 906 | 910 | 906 | 910 | 9,000 |
| 1996/03/19 | 905 | 905 | 903 | 905 | 6,000 |
| 1996/03/15 | 910 | 910 | 910 | 910 | 12,000 |
| 1996/03/14 | 895 | 895 | 895 | 895 | 1,000 |
| 1996/03/13 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/03/12 | 886 | 886 | 886 | 886 | 1,000 |
| 1996/03/11 | 881 | 881 | 881 | 881 | 5,000 |
| 1996/03/08 | 911 | 911 | 895 | 895 | 24,000 |
| 1996/03/07 | 921 | 931 | 911 | 911 | 11,000 |
| 1996/03/06 | 915 | 931 | 915 | 931 | 22,000 |
| 1996/03/05 | 895 | 895 | 895 | 895 | 3,000 |
| 1996/03/04 | 913 | 913 | 890 | 890 | 8,000 |
| 1996/03/01 | 930 | 937 | 923 | 923 | 9,000 |
| 1996/02/29 | 940 | 940 | 940 | 940 | 8,000 |
| 1996/02/27 | 980 | 980 | 950 | 950 | 7,000 |
| 1996/02/26 | 999 | 1,000 | 990 | 990 | 6,000 |
| 1996/02/23 | 1,000 | 1,010 | 1,000 | 1,010 | 23,000 |
| 1996/02/22 | 998 | 1,010 | 995 | 1,010 | 13,000 |
| 1996/02/21 | 1,010 | 1,020 | 995 | 995 | 16,000 |
| 1996/02/20 | 997 | 1,020 | 997 | 1,010 | 26,000 |
| 1996/02/19 | 992 | 1,010 | 992 | 1,000 | 58,000 |
| 1996/02/16 | 990 | 993 | 990 | 992 | 25,000 |
| 1996/02/15 | 1,000 | 1,000 | 989 | 998 | 48,000 |
| 1996/02/14 | 994 | 1,010 | 994 | 1,010 | 22,000 |
| 1996/02/13 | 985 | 1,000 | 985 | 993 | 16,000 |
| 1996/02/09 | 975 | 985 | 971 | 985 | 16,000 |
| 1996/02/08 | 965 | 970 | 963 | 970 | 16,000 |
| 1996/02/07 | 959 | 965 | 959 | 965 | 22,000 |
| 1996/02/06 | 955 | 960 | 955 | 959 | 13,000 |
| 1996/02/05 | 951 | 960 | 949 | 952 | 37,000 |
| 1996/02/02 | 921 | 950 | 921 | 945 | 5,000 |
| 1996/02/01 | 910 | 930 | 910 | 920 | 8,000 |
| 1996/01/31 | 905 | 910 | 905 | 910 | 11,000 |
| 1996/01/30 | 899 | 900 | 898 | 898 | 12,000 |
| 1996/01/29 | 898 | 900 | 898 | 900 | 33,000 |
| 1996/01/26 | 870 | 870 | 868 | 868 | 3,000 |
| 1996/01/25 | 864 | 873 | 864 | 873 | 21,000 |
| 1996/01/24 | 860 | 860 | 860 | 860 | 8,000 |
| 1996/01/23 | 870 | 870 | 860 | 860 | 6,000 |
| 1996/01/19 | 870 | 870 | 867 | 867 | 3,000 |
| 1996/01/18 | 882 | 882 | 870 | 870 | 12,000 |
| 1996/01/17 | 888 | 890 | 888 | 890 | 4,000 |
| 1996/01/16 | 880 | 890 | 878 | 890 | 7,000 |
| 1996/01/11 | 890 | 890 | 890 | 890 | 1,000 |
| 1996/01/10 | 881 | 890 | 881 | 885 | 10,000 |
| 1996/01/09 | 895 | 895 | 888 | 893 | 12,000 |
| 1996/01/08 | 881 | 900 | 881 | 900 | 23,000 |
| 1996/01/05 | 849 | 880 | 849 | 880 | 5,000 |