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 |
---|---|---|---|---|---|
1998/12/28 | 557 | 557 | 530 | 530 | 4,000 |
1998/12/25 | 530 | 560 | 530 | 560 | 7,000 |
1998/12/24 | 530 | 530 | 530 | 530 | 3,000 |
1998/12/22 | 574 | 580 | 574 | 580 | 8,000 |
1998/12/18 | 550 | 578 | 550 | 578 | 3,000 |
1998/12/17 | 530 | 530 | 530 | 530 | 2,000 |
1998/12/16 | 535 | 535 | 530 | 530 | 2,000 |
1998/12/15 | 530 | 535 | 530 | 535 | 5,000 |
1998/12/14 | 535 | 568 | 526 | 568 | 10,000 |
1998/12/11 | 525 | 560 | 525 | 537 | 18,000 |
1998/12/09 | 615 | 615 | 615 | 615 | 4,000 |
1998/12/08 | 615 | 620 | 615 | 615 | 14,000 |
1998/12/07 | 590 | 615 | 590 | 615 | 35,000 |
1998/12/04 | 600 | 600 | 600 | 600 | 1,000 |
1998/12/03 | 555 | 600 | 555 | 600 | 11,000 |
1998/12/02 | 555 | 555 | 555 | 555 | 5,000 |
1998/12/01 | 555 | 555 | 555 | 555 | 5,000 |
1998/11/30 | 562 | 587 | 555 | 555 | 3,000 |
1998/11/26 | 540 | 588 | 540 | 588 | 13,000 |
1998/11/25 | 520 | 540 | 520 | 540 | 10,000 |
1998/11/24 | 508 | 508 | 508 | 508 | 3,000 |
1998/11/20 | 505 | 505 | 505 | 505 | 2,000 |
1998/11/19 | 501 | 501 | 500 | 500 | 5,000 |
1998/11/17 | 492 | 500 | 492 | 500 | 3,000 |
1998/11/13 | 490 | 490 | 490 | 490 | 1,000 |
1998/11/12 | 490 | 490 | 490 | 490 | 6,000 |
1998/11/11 | 473 | 490 | 473 | 490 | 6,000 |
1998/11/10 | 530 | 530 | 530 | 530 | 5,000 |
1998/11/09 | 530 | 530 | 530 | 530 | 1,000 |
1998/11/06 | 515 | 515 | 515 | 515 | 1,000 |
1998/11/05 | 515 | 530 | 515 | 515 | 36,000 |
1998/11/04 | 510 | 519 | 510 | 510 | 31,000 |
1998/11/02 | 510 | 510 | 510 | 510 | 1,000 |
1998/10/30 | 510 | 510 | 510 | 510 | 2,000 |
1998/10/28 | 480 | 480 | 480 | 480 | 1,000 |
1998/10/27 | 495 | 510 | 495 | 510 | 9,000 |
1998/10/26 | 471 | 499 | 471 | 495 | 5,000 |
1998/10/23 | 518 | 520 | 470 | 470 | 8,000 |
1998/10/22 | 510 | 520 | 510 | 520 | 7,000 |
1998/10/20 | 500 | 500 | 500 | 500 | 1,000 |
1998/10/19 | 500 | 500 | 500 | 500 | 1,000 |
1998/10/16 | 500 | 500 | 500 | 500 | 1,000 |
1998/10/15 | 466 | 466 | 466 | 466 | 1,000 |
1998/10/14 | 500 | 501 | 500 | 501 | 7,000 |
1998/10/13 | 510 | 510 | 500 | 500 | 5,000 |
1998/10/12 | 520 | 520 | 510 | 520 | 5,000 |
1998/10/09 | 520 | 520 | 520 | 520 | 1,000 |
1998/10/08 | 500 | 500 | 500 | 500 | 1,000 |
1998/10/07 | 520 | 520 | 520 | 520 | 4,000 |
1998/10/05 | 550 | 550 | 550 | 550 | 30,000 |
1998/10/02 | 550 | 550 | 550 | 550 | 10,000 |
1998/10/01 | 550 | 550 | 550 | 550 | 7,000 |
1998/09/30 | 535 | 535 | 510 | 510 | 8,000 |
1998/09/25 | 525 | 530 | 525 | 530 | 14,000 |
1998/09/24 | 525 | 525 | 525 | 525 | 2,000 |
1998/09/21 | 505 | 505 | 505 | 505 | 1,000 |
1998/09/18 | 500 | 505 | 500 | 505 | 2,000 |
1998/09/17 | 500 | 500 | 500 | 500 | 1,000 |
1998/09/14 | 573 | 573 | 573 | 573 | 1,000 |
1998/09/11 | 579 | 579 | 573 | 573 | 67,000 |
1998/09/10 | 548 | 548 | 548 | 548 | 1,000 |
1998/09/09 | 549 | 549 | 549 | 549 | 1,000 |
1998/09/08 | 497 | 500 | 470 | 470 | 28,000 |
1998/09/07 | 525 | 535 | 479 | 495 | 67,000 |
1998/09/04 | 532 | 532 | 515 | 515 | 13,000 |
1998/09/02 | 615 | 615 | 615 | 615 | 1,000 |
1998/08/31 | 600 | 610 | 600 | 610 | 6,000 |
1998/08/28 | 615 | 615 | 530 | 530 | 7,000 |
1998/08/27 | 499 | 499 | 499 | 499 | 1,000 |
1998/08/26 | 580 | 580 | 580 | 580 | 11,000 |
1998/08/24 | 625 | 625 | 625 | 625 | 9,000 |
1998/08/21 | 625 | 625 | 625 | 625 | 2,000 |
1998/08/20 | 625 | 625 | 625 | 625 | 2,000 |
1998/08/19 | 620 | 620 | 580 | 600 | 3,000 |
1998/08/18 | 620 | 620 | 619 | 619 | 2,000 |
1998/08/17 | 619 | 620 | 600 | 600 | 6,000 |
1998/08/14 | 600 | 620 | 600 | 620 | 3,000 |
1998/08/13 | 630 | 630 | 620 | 620 | 3,000 |
1998/08/12 | 580 | 627 | 580 | 627 | 4,000 |
1998/08/11 | 630 | 630 | 628 | 629 | 3,000 |
1998/08/10 | 629 | 630 | 619 | 620 | 7,000 |
1998/08/07 | 629 | 629 | 627 | 627 | 3,000 |
1998/08/06 | 630 | 630 | 630 | 630 | 3,000 |
1998/08/05 | 615 | 630 | 615 | 630 | 33,000 |
1998/08/04 | 615 | 615 | 615 | 615 | 2,000 |
1998/07/31 | 615 | 615 | 600 | 600 | 5,000 |
1998/07/30 | 615 | 615 | 615 | 615 | 4,000 |
1998/07/29 | 615 | 615 | 615 | 615 | 4,000 |
1998/07/28 | 620 | 620 | 615 | 615 | 5,000 |
1998/07/27 | 616 | 620 | 616 | 620 | 8,000 |
1998/07/24 | 616 | 616 | 616 | 616 | 3,000 |
1998/07/23 | 616 | 616 | 616 | 616 | 2,000 |
1998/07/21 | 620 | 625 | 620 | 625 | 6,000 |
1998/07/17 | 616 | 616 | 616 | 616 | 2,000 |
1998/07/15 | 617 | 617 | 616 | 616 | 3,000 |
1998/07/14 | 616 | 616 | 616 | 616 | 16,000 |
1998/07/13 | 601 | 603 | 601 | 603 | 3,000 |
1998/07/09 | 611 | 625 | 611 | 625 | 10,000 |
1998/07/08 | 602 | 604 | 602 | 604 | 5,000 |
1998/07/07 | 620 | 640 | 620 | 640 | 18,000 |
1998/07/06 | 610 | 620 | 610 | 620 | 27,000 |
1998/07/03 | 610 | 610 | 610 | 610 | 1,000 |
1998/07/02 | 604 | 610 | 604 | 604 | 12,000 |
1998/07/01 | 605 | 605 | 605 | 605 | 3,000 |
1998/06/26 | 610 | 610 | 610 | 610 | 7,000 |
1998/06/25 | 599 | 610 | 599 | 610 | 14,000 |
1998/06/24 | 599 | 599 | 599 | 599 | 1,000 |
1998/06/23 | 600 | 600 | 600 | 600 | 1,000 |
1998/06/22 | 610 | 610 | 600 | 600 | 11,000 |
1998/06/19 | 600 | 600 | 600 | 600 | 2,000 |
1998/06/18 | 584 | 584 | 584 | 584 | 1,000 |
1998/06/17 | 582 | 582 | 582 | 582 | 3,000 |
1998/06/16 | 600 | 600 | 580 | 580 | 7,000 |
1998/06/12 | 675 | 675 | 675 | 675 | 23,000 |
1998/06/10 | 670 | 675 | 670 | 675 | 11,000 |
1998/06/09 | 641 | 670 | 641 | 670 | 12,000 |
1998/06/08 | 611 | 650 | 611 | 650 | 25,000 |
1998/06/05 | 611 | 611 | 611 | 611 | 1,000 |
1998/06/04 | 611 | 611 | 611 | 611 | 3,000 |
1998/06/03 | 611 | 611 | 611 | 611 | 3,000 |
1998/06/02 | 601 | 610 | 601 | 610 | 3,000 |
1998/06/01 | 600 | 600 | 600 | 600 | 4,000 |
1998/05/29 | 599 | 599 | 599 | 599 | 1,000 |
1998/05/28 | 582 | 582 | 582 | 582 | 1,000 |
1998/05/26 | 598 | 598 | 598 | 598 | 1,000 |
1998/05/25 | 600 | 600 | 600 | 600 | 8,000 |
1998/05/22 | 600 | 600 | 600 | 600 | 1,000 |
1998/05/21 | 600 | 600 | 600 | 600 | 2,000 |
1998/05/19 | 580 | 600 | 580 | 600 | 2,000 |
1998/05/18 | 598 | 598 | 598 | 598 | 2,000 |
1998/05/14 | 600 | 600 | 598 | 598 | 2,000 |
1998/05/13 | 600 | 600 | 600 | 600 | 1,000 |
1998/05/12 | 620 | 620 | 620 | 620 | 1,000 |
1998/05/11 | 600 | 600 | 600 | 600 | 1,000 |
1998/05/08 | 640 | 640 | 640 | 640 | 2,000 |
1998/05/07 | 610 | 630 | 610 | 630 | 26,000 |
1998/05/01 | 610 | 610 | 609 | 609 | 2,000 |
1998/04/30 | 580 | 580 | 580 | 580 | 3,000 |
1998/04/28 | 580 | 580 | 580 | 580 | 2,000 |
1998/04/27 | 609 | 612 | 580 | 580 | 8,000 |
1998/04/22 | 610 | 610 | 601 | 609 | 3,000 |
1998/04/21 | 581 | 601 | 581 | 601 | 4,000 |
1998/04/20 | 580 | 580 | 580 | 580 | 1,000 |
1998/04/17 | 615 | 615 | 570 | 590 | 14,000 |
1998/04/16 | 650 | 650 | 627 | 627 | 8,000 |
1998/04/14 | 607 | 607 | 607 | 607 | 1,000 |
1998/04/10 | 677 | 677 | 677 | 677 | 1,000 |
1998/04/09 | 667 | 667 | 667 | 667 | 1,000 |
1998/04/07 | 647 | 667 | 647 | 667 | 20,000 |
1998/04/06 | 590 | 590 | 590 | 590 | 6,000 |
1998/04/03 | 590 | 590 | 580 | 580 | 3,000 |
1998/04/02 | 590 | 590 | 590 | 590 | 1,000 |
1998/04/01 | 600 | 600 | 600 | 600 | 2,000 |
1998/03/30 | 650 | 650 | 650 | 650 | 1,000 |
1998/03/26 | 650 | 650 | 650 | 650 | 2,000 |
1998/03/25 | 710 | 710 | 700 | 700 | 9,000 |
1998/03/24 | 710 | 710 | 700 | 700 | 8,000 |
1998/03/23 | 700 | 700 | 700 | 700 | 6,000 |
1998/03/20 | 700 | 703 | 683 | 683 | 15,000 |
1998/03/19 | 695 | 695 | 695 | 695 | 5,000 |
1998/03/18 | 700 | 700 | 700 | 700 | 6,000 |
1998/03/17 | 694 | 700 | 694 | 700 | 10,000 |
1998/03/16 | 696 | 700 | 696 | 700 | 14,000 |
1998/03/13 | 670 | 680 | 670 | 680 | 9,000 |
1998/03/12 | 680 | 680 | 680 | 680 | 1,000 |
1998/03/11 | 700 | 700 | 695 | 700 | 10,000 |
1998/03/10 | 680 | 700 | 680 | 690 | 20,000 |
1998/03/09 | 670 | 680 | 670 | 680 | 4,000 |
1998/03/06 | 645 | 650 | 645 | 650 | 7,000 |
1998/03/05 | 635 | 639 | 625 | 625 | 14,000 |
1998/03/04 | 620 | 625 | 620 | 625 | 2,000 |
1998/03/03 | 620 | 620 | 620 | 620 | 1,000 |
1998/02/27 | 609 | 610 | 609 | 610 | 8,000 |
1998/02/25 | 610 | 610 | 610 | 610 | 2,000 |
1998/02/24 | 620 | 620 | 620 | 620 | 2,000 |
1998/02/23 | 620 | 640 | 620 | 620 | 7,000 |
1998/02/20 | 600 | 610 | 600 | 610 | 3,000 |
1998/02/18 | 600 | 610 | 600 | 600 | 5,000 |
1998/02/17 | 585 | 585 | 580 | 580 | 3,000 |
1998/02/16 | 600 | 600 | 600 | 600 | 1,000 |
1998/02/13 | 610 | 610 | 610 | 610 | 2,000 |
1998/02/10 | 670 | 670 | 670 | 670 | 1,000 |
1998/02/09 | 630 | 660 | 630 | 660 | 10,000 |
1998/02/06 | 620 | 620 | 620 | 620 | 9,000 |
1998/02/05 | 580 | 600 | 580 | 600 | 11,000 |
1998/02/03 | 620 | 620 | 620 | 620 | 1,000 |
1998/02/02 | 620 | 620 | 620 | 620 | 2,000 |
1998/01/30 | 620 | 620 | 614 | 620 | 13,000 |
1998/01/29 | 624 | 624 | 621 | 621 | 4,000 |
1998/01/28 | 620 | 622 | 620 | 622 | 22,000 |
1998/01/27 | 615 | 615 | 615 | 615 | 1,000 |
1998/01/26 | 611 | 630 | 611 | 630 | 24,000 |
1998/01/21 | 593 | 600 | 593 | 600 | 2,000 |
1998/01/20 | 597 | 598 | 593 | 593 | 24,000 |
1998/01/19 | 617 | 620 | 617 | 617 | 3,000 |
1998/01/16 | 617 | 617 | 617 | 617 | 1,000 |
1998/01/14 | 619 | 619 | 619 | 619 | 1,000 |
1998/01/09 | 620 | 620 | 620 | 620 | 1,000 |
1998/01/08 | 600 | 620 | 600 | 620 | 28,000 |
1998/01/07 | 580 | 580 | 580 | 580 | 4,000 |