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 |
---|---|---|---|---|---|
1999/12/30 | 534 | 534 | 534 | 534 | 1,000 |
1999/12/29 | 583 | 584 | 533 | 533 | 5,000 |
1999/12/28 | 556 | 585 | 556 | 585 | 4,000 |
1999/12/27 | 533 | 540 | 533 | 536 | 6,000 |
1999/12/24 | 535 | 535 | 530 | 533 | 18,000 |
1999/12/22 | 562 | 562 | 541 | 545 | 4,000 |
1999/12/21 | 550 | 580 | 541 | 580 | 6,000 |
1999/12/17 | 549 | 550 | 541 | 550 | 5,000 |
1999/12/16 | 550 | 550 | 550 | 550 | 3,000 |
1999/12/15 | 585 | 585 | 570 | 570 | 3,000 |
1999/12/14 | 595 | 595 | 565 | 585 | 3,000 |
1999/12/13 | 598 | 598 | 595 | 595 | 2,000 |
1999/12/10 | 550 | 597 | 550 | 597 | 43,000 |
1999/12/09 | 598 | 598 | 591 | 592 | 18,000 |
1999/12/08 | 593 | 599 | 593 | 598 | 8,000 |
1999/12/07 | 574 | 598 | 574 | 584 | 26,000 |
1999/12/06 | 550 | 574 | 550 | 574 | 32,000 |
1999/12/03 | 545 | 550 | 535 | 550 | 17,000 |
1999/12/02 | 540 | 541 | 540 | 541 | 5,000 |
1999/12/01 | 560 | 582 | 560 | 562 | 4,000 |
1999/11/30 | 585 | 585 | 560 | 560 | 6,000 |
1999/11/29 | 531 | 585 | 531 | 585 | 7,000 |
1999/11/26 | 600 | 600 | 597 | 600 | 16,000 |
1999/11/25 | 532 | 551 | 532 | 551 | 6,000 |
1999/11/24 | 572 | 572 | 531 | 531 | 6,000 |
1999/11/22 | 549 | 580 | 549 | 572 | 12,000 |
1999/11/19 | 609 | 609 | 609 | 609 | 2,000 |
1999/11/18 | 608 | 609 | 608 | 609 | 6,000 |
1999/11/17 | 600 | 600 | 590 | 600 | 15,000 |
1999/11/16 | 580 | 580 | 580 | 580 | 2,000 |
1999/11/15 | 581 | 600 | 581 | 600 | 12,000 |
1999/11/12 | 593 | 593 | 572 | 580 | 11,000 |
1999/11/11 | 580 | 582 | 580 | 580 | 6,000 |
1999/11/10 | 570 | 572 | 570 | 572 | 2,000 |
1999/11/09 | 590 | 620 | 571 | 585 | 21,000 |
1999/11/08 | 631 | 631 | 593 | 630 | 53,000 |
1999/11/05 | 568 | 571 | 568 | 571 | 9,000 |
1999/11/04 | 568 | 569 | 568 | 568 | 9,000 |
1999/11/02 | 567 | 568 | 567 | 568 | 2,000 |
1999/10/29 | 570 | 570 | 568 | 569 | 7,000 |
1999/10/28 | 520 | 523 | 520 | 523 | 10,000 |
1999/10/27 | 555 | 555 | 522 | 522 | 9,000 |
1999/10/26 | 554 | 557 | 554 | 555 | 6,000 |
1999/10/25 | 544 | 544 | 525 | 544 | 10,000 |
1999/10/22 | 550 | 550 | 522 | 524 | 12,000 |
1999/10/21 | 540 | 540 | 530 | 530 | 3,000 |
1999/10/20 | 540 | 550 | 540 | 550 | 6,000 |
1999/10/19 | 530 | 531 | 530 | 530 | 3,000 |
1999/10/18 | 550 | 550 | 530 | 530 | 16,000 |
1999/10/14 | 575 | 575 | 550 | 550 | 3,000 |
1999/10/13 | 578 | 578 | 575 | 575 | 9,000 |
1999/10/12 | 551 | 578 | 550 | 578 | 21,000 |
1999/10/08 | 545 | 545 | 545 | 545 | 9,000 |
1999/10/07 | 531 | 545 | 531 | 545 | 4,000 |
1999/10/06 | 530 | 532 | 530 | 532 | 2,000 |
1999/10/05 | 580 | 585 | 580 | 585 | 33,000 |
1999/10/04 | 580 | 580 | 580 | 580 | 1,000 |
1999/10/01 | 530 | 540 | 530 | 530 | 19,000 |
1999/09/30 | 540 | 540 | 537 | 538 | 6,000 |
1999/09/29 | 535 | 537 | 521 | 521 | 13,000 |
1999/09/28 | 550 | 550 | 535 | 535 | 5,000 |
1999/09/27 | 553 | 564 | 550 | 550 | 11,000 |
1999/09/24 | 557 | 557 | 547 | 547 | 6,000 |
1999/09/22 | 595 | 595 | 557 | 567 | 7,000 |
1999/09/21 | 566 | 587 | 566 | 587 | 7,000 |
1999/09/20 | 599 | 599 | 597 | 597 | 4,000 |
1999/09/17 | 591 | 591 | 591 | 591 | 10,000 |
1999/09/16 | 586 | 593 | 566 | 593 | 14,000 |
1999/09/14 | 585 | 585 | 566 | 576 | 5,000 |
1999/09/13 | 567 | 586 | 567 | 586 | 13,000 |
1999/09/10 | 571 | 571 | 566 | 566 | 97,000 |
1999/09/09 | 599 | 599 | 597 | 597 | 3,000 |
1999/09/07 | 600 | 620 | 599 | 620 | 20,000 |
1999/09/06 | 586 | 596 | 586 | 596 | 10,000 |
1999/09/03 | 575 | 576 | 575 | 576 | 2,000 |
1999/09/02 | 580 | 580 | 570 | 570 | 4,000 |
1999/09/01 | 602 | 602 | 598 | 598 | 3,000 |
1999/08/31 | 620 | 620 | 565 | 615 | 10,000 |
1999/08/30 | 616 | 616 | 615 | 615 | 3,000 |
1999/08/27 | 620 | 621 | 615 | 615 | 45,000 |
1999/08/25 | 623 | 623 | 622 | 622 | 9,000 |
1999/08/24 | 635 | 635 | 623 | 623 | 2,000 |
1999/08/23 | 630 | 640 | 630 | 635 | 3,000 |
1999/08/19 | 640 | 640 | 630 | 630 | 2,000 |
1999/08/18 | 640 | 640 | 640 | 640 | 1,000 |
1999/08/17 | 640 | 640 | 640 | 640 | 2,000 |
1999/08/16 | 640 | 640 | 640 | 640 | 4,000 |
1999/08/12 | 623 | 623 | 623 | 623 | 1,000 |
1999/08/11 | 622 | 622 | 622 | 622 | 3,000 |
1999/08/09 | 620 | 620 | 620 | 620 | 1,000 |
1999/08/06 | 650 | 650 | 650 | 650 | 3,000 |
1999/08/05 | 625 | 650 | 625 | 650 | 24,000 |
1999/08/04 | 623 | 623 | 623 | 623 | 2,000 |
1999/08/03 | 623 | 623 | 623 | 623 | 2,000 |
1999/08/02 | 630 | 630 | 618 | 623 | 7,000 |
1999/07/30 | 642 | 646 | 642 | 646 | 4,000 |
1999/07/28 | 660 | 660 | 660 | 660 | 1,000 |
1999/07/27 | 655 | 660 | 655 | 660 | 9,000 |
1999/07/23 | 645 | 645 | 645 | 645 | 1,000 |
1999/07/22 | 642 | 646 | 642 | 646 | 3,000 |
1999/07/21 | 650 | 670 | 641 | 641 | 6,000 |
1999/07/19 | 644 | 650 | 644 | 650 | 7,000 |
1999/07/16 | 645 | 645 | 644 | 644 | 10,000 |
1999/07/15 | 650 | 650 | 646 | 646 | 6,000 |
1999/07/14 | 645 | 645 | 645 | 645 | 1,000 |
1999/07/13 | 641 | 646 | 641 | 646 | 4,000 |
1999/07/12 | 650 | 650 | 640 | 642 | 4,000 |
1999/07/09 | 652 | 652 | 650 | 650 | 17,000 |
1999/07/08 | 651 | 651 | 651 | 651 | 3,000 |
1999/07/07 | 670 | 679 | 651 | 678 | 27,000 |
1999/07/06 | 679 | 679 | 670 | 670 | 26,000 |
1999/07/05 | 679 | 679 | 679 | 679 | 33,000 |
1999/07/02 | 670 | 680 | 669 | 679 | 41,000 |
1999/07/01 | 680 | 680 | 669 | 669 | 5,000 |
1999/06/30 | 656 | 679 | 656 | 679 | 8,000 |
1999/06/29 | 678 | 680 | 640 | 650 | 16,000 |
1999/06/28 | 696 | 696 | 696 | 696 | 8,000 |
1999/06/25 | 696 | 706 | 696 | 696 | 8,000 |
1999/06/24 | 674 | 680 | 674 | 680 | 19,000 |
1999/06/23 | 670 | 680 | 670 | 671 | 5,000 |
1999/06/22 | 750 | 750 | 680 | 680 | 6,000 |
1999/06/21 | 680 | 680 | 665 | 669 | 4,000 |
1999/06/18 | 700 | 700 | 680 | 680 | 3,000 |
1999/06/17 | 685 | 685 | 680 | 680 | 2,000 |
1999/06/15 | 745 | 745 | 695 | 695 | 2,000 |
1999/06/14 | 740 | 764 | 740 | 745 | 8,000 |
1999/06/11 | 765 | 765 | 745 | 745 | 29,000 |
1999/06/10 | 660 | 665 | 660 | 665 | 4,000 |
1999/06/09 | 660 | 660 | 660 | 660 | 4,000 |
1999/06/08 | 665 | 665 | 660 | 660 | 11,000 |
1999/06/07 | 650 | 660 | 650 | 660 | 37,000 |
1999/06/04 | 634 | 634 | 634 | 634 | 1,000 |
1999/06/02 | 650 | 650 | 644 | 644 | 6,000 |
1999/06/01 | 649 | 655 | 649 | 655 | 15,000 |
1999/05/28 | 646 | 646 | 646 | 646 | 4,000 |
1999/05/27 | 649 | 649 | 649 | 649 | 10,000 |
1999/05/26 | 650 | 650 | 646 | 649 | 5,000 |
1999/05/25 | 645 | 645 | 645 | 645 | 5,000 |
1999/05/24 | 645 | 645 | 645 | 645 | 1,000 |
1999/05/21 | 631 | 631 | 631 | 631 | 2,000 |
1999/05/19 | 641 | 641 | 641 | 641 | 3,000 |
1999/05/18 | 644 | 644 | 644 | 644 | 5,000 |
1999/05/17 | 638 | 642 | 638 | 642 | 5,000 |
1999/05/14 | 650 | 650 | 644 | 644 | 3,000 |
1999/05/12 | 650 | 655 | 650 | 650 | 6,000 |
1999/05/11 | 650 | 660 | 646 | 650 | 20,000 |
1999/05/10 | 649 | 649 | 645 | 645 | 3,000 |
1999/05/07 | 606 | 630 | 606 | 630 | 29,000 |
1999/05/06 | 610 | 610 | 606 | 606 | 5,000 |
1999/04/30 | 610 | 613 | 600 | 610 | 6,000 |
1999/04/28 | 620 | 620 | 620 | 620 | 2,000 |
1999/04/27 | 620 | 620 | 610 | 620 | 11,000 |
1999/04/26 | 600 | 620 | 600 | 620 | 10,000 |
1999/04/23 | 600 | 600 | 600 | 600 | 1,000 |
1999/04/22 | 620 | 620 | 600 | 600 | 3,000 |
1999/04/21 | 611 | 620 | 600 | 600 | 7,000 |
1999/04/20 | 620 | 620 | 620 | 620 | 2,000 |
1999/04/19 | 620 | 620 | 615 | 620 | 8,000 |
1999/04/16 | 619 | 619 | 615 | 615 | 4,000 |
1999/04/15 | 619 | 619 | 619 | 619 | 1,000 |
1999/04/14 | 619 | 619 | 603 | 604 | 5,000 |
1999/04/13 | 610 | 620 | 610 | 620 | 5,000 |
1999/04/12 | 610 | 610 | 600 | 600 | 5,000 |
1999/04/09 | 606 | 620 | 605 | 620 | 7,000 |
1999/04/08 | 605 | 605 | 605 | 605 | 10,000 |
1999/04/07 | 605 | 605 | 605 | 605 | 6,000 |
1999/04/06 | 595 | 605 | 595 | 605 | 29,000 |
1999/04/05 | 595 | 595 | 570 | 570 | 10,000 |
1999/04/02 | 570 | 595 | 570 | 595 | 4,000 |
1999/04/01 | 585 | 600 | 585 | 600 | 10,000 |
1999/03/31 | 580 | 585 | 566 | 585 | 8,000 |
1999/03/30 | 560 | 575 | 556 | 575 | 3,000 |
1999/03/29 | 560 | 560 | 560 | 560 | 13,000 |
1999/03/26 | 550 | 560 | 550 | 553 | 6,000 |
1999/03/25 | 550 | 560 | 550 | 550 | 24,000 |
1999/03/24 | 560 | 560 | 550 | 550 | 13,000 |
1999/03/23 | 565 | 565 | 561 | 562 | 17,000 |
1999/03/19 | 579 | 579 | 560 | 560 | 8,000 |
1999/03/18 | 574 | 579 | 574 | 579 | 24,000 |
1999/03/17 | 573 | 579 | 570 | 579 | 26,000 |
1999/03/15 | 573 | 573 | 572 | 573 | 12,000 |
1999/03/12 | 630 | 630 | 563 | 563 | 11,000 |
1999/03/11 | 619 | 620 | 614 | 620 | 5,000 |
1999/03/10 | 617 | 620 | 617 | 619 | 5,000 |
1999/03/09 | 630 | 630 | 627 | 627 | 3,000 |
1999/03/08 | 610 | 630 | 610 | 630 | 23,000 |
1999/03/05 | 574 | 600 | 574 | 600 | 33,000 |
1999/03/04 | 574 | 574 | 574 | 574 | 2,000 |
1999/03/03 | 575 | 575 | 550 | 553 | 11,000 |
1999/03/02 | 558 | 558 | 553 | 553 | 4,000 |
1999/03/01 | 551 | 558 | 551 | 558 | 7,000 |
1999/02/26 | 550 | 551 | 550 | 551 | 4,000 |
1999/02/25 | 546 | 550 | 546 | 550 | 6,000 |
1999/02/24 | 546 | 546 | 546 | 546 | 1,000 |
1999/02/23 | 556 | 562 | 556 | 556 | 11,000 |
1999/02/22 | 545 | 545 | 545 | 545 | 3,000 |
1999/02/19 | 546 | 546 | 545 | 545 | 2,000 |
1999/02/18 | 580 | 580 | 580 | 580 | 4,000 |
1999/02/17 | 545 | 547 | 545 | 547 | 9,000 |
1999/02/16 | 545 | 545 | 545 | 545 | 8,000 |
1999/02/15 | 550 | 550 | 545 | 545 | 2,000 |
1999/02/12 | 580 | 580 | 580 | 580 | 3,000 |
1999/02/10 | 540 | 540 | 540 | 540 | 1,000 |
1999/02/09 | 540 | 550 | 540 | 541 | 11,000 |
1999/02/08 | 580 | 595 | 580 | 590 | 22,000 |
1999/02/05 | 561 | 579 | 561 | 570 | 15,000 |
1999/02/04 | 590 | 590 | 531 | 531 | 3,000 |
1999/02/03 | 565 | 590 | 565 | 590 | 3,000 |
1999/02/01 | 564 | 564 | 564 | 564 | 2,000 |
1999/01/29 | 590 | 590 | 588 | 588 | 3,000 |
1999/01/28 | 572 | 572 | 572 | 572 | 2,000 |
1999/01/27 | 589 | 589 | 582 | 582 | 5,000 |
1999/01/26 | 581 | 582 | 580 | 582 | 31,000 |
1999/01/25 | 562 | 580 | 562 | 580 | 10,000 |
1999/01/22 | 561 | 561 | 561 | 561 | 1,000 |
1999/01/21 | 540 | 540 | 540 | 540 | 1,000 |
1999/01/19 | 580 | 580 | 580 | 580 | 1,000 |
1999/01/18 | 533 | 580 | 533 | 580 | 2,000 |
1999/01/14 | 533 | 533 | 533 | 533 | 1,000 |
1999/01/13 | 532 | 532 | 532 | 532 | 2,000 |
1999/01/12 | 535 | 535 | 532 | 532 | 2,000 |
1999/01/11 | 531 | 531 | 531 | 531 | 3,000 |
1999/01/08 | 590 | 590 | 550 | 550 | 6,000 |
1999/01/07 | 570 | 590 | 570 | 590 | 18,000 |
1999/01/06 | 570 | 570 | 570 | 570 | 6,000 |
1999/01/04 | 570 | 570 | 570 | 570 | 1,000 |