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 |
---|---|---|---|---|---|
2000/12/29 | 640 | 641 | 640 | 640 | 4,000 |
2000/12/28 | 660 | 670 | 660 | 670 | 3,000 |
2000/12/26 | 657 | 660 | 657 | 660 | 6,000 |
2000/12/25 | 656 | 657 | 656 | 657 | 6,000 |
2000/12/22 | 656 | 656 | 656 | 656 | 6,000 |
2000/12/21 | 658 | 658 | 656 | 657 | 14,000 |
2000/12/20 | 640 | 658 | 640 | 658 | 3,000 |
2000/12/19 | 640 | 640 | 640 | 640 | 8,000 |
2000/12/18 | 640 | 640 | 640 | 640 | 17,000 |
2000/12/15 | 640 | 648 | 640 | 640 | 9,000 |
2000/12/14 | 640 | 640 | 640 | 640 | 2,000 |
2000/12/13 | 646 | 647 | 630 | 630 | 4,000 |
2000/12/12 | 648 | 648 | 647 | 648 | 3,000 |
2000/12/11 | 631 | 639 | 620 | 639 | 20,000 |
2000/12/08 | 625 | 645 | 625 | 645 | 31,000 |
2000/12/07 | 695 | 695 | 695 | 695 | 3,000 |
2000/12/06 | 714 | 729 | 710 | 715 | 28,000 |
2000/12/05 | 694 | 710 | 694 | 700 | 32,000 |
2000/12/04 | 680 | 701 | 680 | 694 | 24,000 |
2000/12/01 | 663 | 680 | 663 | 680 | 8,000 |
2000/11/30 | 625 | 663 | 625 | 663 | 7,000 |
2000/11/29 | 680 | 680 | 677 | 680 | 3,000 |
2000/11/28 | 680 | 680 | 680 | 680 | 9,000 |
2000/11/27 | 630 | 650 | 630 | 650 | 8,000 |
2000/11/24 | 625 | 630 | 625 | 630 | 2,000 |
2000/11/22 | 679 | 679 | 674 | 674 | 4,000 |
2000/11/21 | 669 | 669 | 659 | 659 | 5,000 |
2000/11/20 | 660 | 660 | 621 | 621 | 5,000 |
2000/11/17 | 660 | 660 | 660 | 660 | 1,000 |
2000/11/15 | 617 | 620 | 617 | 617 | 4,000 |
2000/11/14 | 639 | 639 | 639 | 639 | 1,000 |
2000/11/13 | 639 | 639 | 639 | 639 | 1,000 |
2000/11/10 | 659 | 680 | 658 | 680 | 10,000 |
2000/11/09 | 661 | 681 | 661 | 670 | 12,000 |
2000/11/08 | 650 | 660 | 650 | 660 | 7,000 |
2000/11/07 | 688 | 688 | 650 | 670 | 8,000 |
2000/11/06 | 635 | 699 | 635 | 699 | 31,000 |
2000/11/02 | 627 | 627 | 626 | 627 | 4,000 |
2000/11/01 | 605 | 631 | 600 | 627 | 13,000 |
2000/10/31 | 615 | 615 | 615 | 615 | 1,000 |
2000/10/30 | 625 | 625 | 625 | 625 | 2,000 |
2000/10/27 | 625 | 625 | 625 | 625 | 1,000 |
2000/10/26 | 601 | 631 | 600 | 626 | 9,000 |
2000/10/25 | 604 | 650 | 604 | 650 | 10,000 |
2000/10/24 | 644 | 644 | 604 | 604 | 3,000 |
2000/10/23 | 624 | 624 | 624 | 624 | 1,000 |
2000/10/20 | 615 | 623 | 615 | 623 | 10,000 |
2000/10/19 | 619 | 619 | 615 | 615 | 6,000 |
2000/10/18 | 620 | 620 | 620 | 620 | 1,000 |
2000/10/17 | 618 | 628 | 618 | 628 | 5,000 |
2000/10/16 | 642 | 642 | 642 | 642 | 1,000 |
2000/10/13 | 641 | 641 | 641 | 641 | 1,000 |
2000/10/12 | 641 | 641 | 618 | 620 | 3,000 |
2000/10/11 | 640 | 641 | 640 | 641 | 2,000 |
2000/10/10 | 654 | 654 | 654 | 654 | 2,000 |
2000/10/06 | 684 | 700 | 684 | 686 | 22,000 |
2000/10/05 | 674 | 684 | 674 | 684 | 25,000 |
2000/10/04 | 656 | 674 | 656 | 674 | 8,000 |
2000/10/03 | 616 | 646 | 616 | 646 | 3,000 |
2000/10/02 | 615 | 615 | 615 | 615 | 5,000 |
2000/09/29 | 655 | 675 | 655 | 675 | 19,000 |
2000/09/28 | 650 | 654 | 650 | 650 | 9,000 |
2000/09/27 | 650 | 650 | 650 | 650 | 2,000 |
2000/09/26 | 654 | 654 | 654 | 654 | 1,000 |
2000/09/25 | 655 | 655 | 654 | 654 | 12,000 |
2000/09/22 | 650 | 660 | 650 | 655 | 4,000 |
2000/09/21 | 640 | 650 | 640 | 650 | 9,000 |
2000/09/20 | 605 | 660 | 605 | 640 | 14,000 |
2000/09/19 | 619 | 640 | 619 | 640 | 11,000 |
2000/09/18 | 601 | 619 | 601 | 619 | 3,000 |
2000/09/14 | 601 | 620 | 601 | 620 | 2,000 |
2000/09/13 | 604 | 604 | 604 | 604 | 1,000 |
2000/09/12 | 606 | 606 | 605 | 605 | 2,000 |
2000/09/11 | 606 | 606 | 605 | 606 | 3,000 |
2000/09/08 | 612 | 634 | 612 | 634 | 10,000 |
2000/09/07 | 605 | 607 | 605 | 607 | 3,000 |
2000/09/06 | 612 | 659 | 604 | 604 | 40,000 |
2000/09/05 | 612 | 612 | 612 | 612 | 4,000 |
2000/09/04 | 625 | 625 | 611 | 611 | 5,000 |
2000/09/01 | 630 | 630 | 630 | 630 | 1,000 |
2000/08/31 | 593 | 630 | 593 | 630 | 9,000 |
2000/08/30 | 623 | 623 | 623 | 623 | 2,000 |
2000/08/29 | 654 | 654 | 648 | 653 | 4,000 |
2000/08/28 | 633 | 635 | 633 | 635 | 3,000 |
2000/08/25 | 647 | 654 | 647 | 654 | 5,000 |
2000/08/24 | 622 | 645 | 620 | 645 | 20,000 |
2000/08/23 | 625 | 625 | 620 | 622 | 9,000 |
2000/08/22 | 630 | 630 | 626 | 626 | 5,000 |
2000/08/21 | 630 | 630 | 630 | 630 | 7,000 |
2000/08/18 | 640 | 640 | 640 | 640 | 1,000 |
2000/08/16 | 625 | 640 | 625 | 640 | 5,000 |
2000/08/15 | 640 | 640 | 640 | 640 | 2,000 |
2000/08/14 | 640 | 640 | 640 | 640 | 1,000 |
2000/08/11 | 650 | 650 | 650 | 650 | 7,000 |
2000/08/10 | 685 | 685 | 650 | 650 | 8,000 |
2000/08/09 | 690 | 690 | 685 | 685 | 3,000 |
2000/08/08 | 691 | 691 | 651 | 691 | 28,000 |
2000/08/07 | 664 | 691 | 664 | 691 | 18,000 |
2000/08/04 | 649 | 654 | 649 | 654 | 9,000 |
2000/08/03 | 649 | 649 | 649 | 649 | 1,000 |
2000/08/02 | 640 | 649 | 640 | 649 | 2,000 |
2000/08/01 | 621 | 640 | 621 | 640 | 6,000 |
2000/07/31 | 670 | 670 | 620 | 660 | 4,000 |
2000/07/28 | 699 | 699 | 695 | 695 | 3,000 |
2000/07/27 | 680 | 699 | 680 | 699 | 10,000 |
2000/07/26 | 708 | 708 | 680 | 680 | 4,000 |
2000/07/25 | 709 | 710 | 703 | 710 | 23,000 |
2000/07/24 | 640 | 720 | 637 | 720 | 17,000 |
2000/07/21 | 643 | 643 | 640 | 640 | 2,000 |
2000/07/19 | 643 | 643 | 643 | 643 | 3,000 |
2000/07/18 | 680 | 680 | 640 | 643 | 5,000 |
2000/07/17 | 677 | 677 | 676 | 677 | 6,000 |
2000/07/14 | 648 | 678 | 648 | 678 | 5,000 |
2000/07/13 | 645 | 647 | 645 | 647 | 9,000 |
2000/07/12 | 657 | 657 | 647 | 647 | 3,000 |
2000/07/11 | 637 | 647 | 637 | 647 | 3,000 |
2000/07/10 | 696 | 697 | 696 | 697 | 5,000 |
2000/07/07 | 700 | 700 | 699 | 699 | 8,000 |
2000/07/06 | 713 | 714 | 700 | 700 | 19,000 |
2000/07/05 | 652 | 697 | 651 | 697 | 25,000 |
2000/07/04 | 635 | 651 | 630 | 651 | 21,000 |
2000/07/03 | 625 | 629 | 625 | 625 | 4,000 |
2000/06/29 | 614 | 614 | 614 | 614 | 2,000 |
2000/06/28 | 614 | 626 | 613 | 614 | 12,000 |
2000/06/27 | 610 | 610 | 610 | 610 | 2,000 |
2000/06/26 | 637 | 645 | 637 | 645 | 13,000 |
2000/06/23 | 602 | 637 | 602 | 637 | 8,000 |
2000/06/22 | 645 | 645 | 640 | 640 | 6,000 |
2000/06/21 | 639 | 642 | 639 | 642 | 6,000 |
2000/06/20 | 640 | 640 | 639 | 639 | 6,000 |
2000/06/19 | 601 | 642 | 601 | 642 | 3,000 |
2000/06/16 | 637 | 643 | 637 | 642 | 16,000 |
2000/06/15 | 615 | 617 | 615 | 617 | 2,000 |
2000/06/14 | 640 | 640 | 640 | 640 | 1,000 |
2000/06/13 | 611 | 645 | 611 | 643 | 5,000 |
2000/06/12 | 625 | 625 | 611 | 611 | 5,000 |
2000/06/09 | 645 | 645 | 645 | 645 | 29,000 |
2000/06/08 | 645 | 645 | 645 | 645 | 2,000 |
2000/06/07 | 649 | 649 | 630 | 631 | 6,000 |
2000/06/06 | 650 | 651 | 630 | 650 | 17,000 |
2000/06/05 | 620 | 650 | 620 | 650 | 43,000 |
2000/06/02 | 601 | 620 | 601 | 620 | 6,000 |
2000/06/01 | 600 | 601 | 600 | 601 | 6,000 |
2000/05/31 | 610 | 620 | 610 | 620 | 3,000 |
2000/05/30 | 618 | 620 | 610 | 610 | 3,000 |
2000/05/29 | 628 | 628 | 628 | 628 | 1,000 |
2000/05/26 | 629 | 629 | 629 | 629 | 2,000 |
2000/05/25 | 596 | 630 | 596 | 630 | 8,000 |
2000/05/24 | 590 | 596 | 590 | 596 | 3,000 |
2000/05/23 | 601 | 601 | 601 | 601 | 1,000 |
2000/05/22 | 590 | 601 | 590 | 601 | 4,000 |
2000/05/19 | 578 | 600 | 578 | 600 | 9,000 |
2000/05/18 | 582 | 582 | 580 | 580 | 6,000 |
2000/05/17 | 581 | 581 | 580 | 581 | 3,000 |
2000/05/16 | 581 | 601 | 581 | 601 | 5,000 |
2000/05/15 | 628 | 628 | 619 | 619 | 4,000 |
2000/05/12 | 628 | 629 | 626 | 628 | 10,000 |
2000/05/11 | 629 | 629 | 628 | 628 | 3,000 |
2000/05/10 | 580 | 629 | 580 | 629 | 4,000 |
2000/05/09 | 648 | 648 | 640 | 640 | 16,000 |
2000/05/08 | 583 | 645 | 583 | 645 | 23,000 |
2000/05/02 | 588 | 591 | 583 | 583 | 8,000 |
2000/05/01 | 550 | 588 | 550 | 588 | 11,000 |
2000/04/28 | 570 | 570 | 570 | 570 | 15,000 |
2000/04/27 | 573 | 580 | 573 | 580 | 7,000 |
2000/04/26 | 570 | 572 | 570 | 572 | 2,000 |
2000/04/25 | 590 | 600 | 590 | 600 | 19,000 |
2000/04/24 | 581 | 600 | 581 | 590 | 5,000 |
2000/04/21 | 580 | 581 | 580 | 580 | 10,000 |
2000/04/20 | 555 | 600 | 555 | 580 | 7,000 |
2000/04/19 | 599 | 599 | 580 | 580 | 35,000 |
2000/04/18 | 555 | 575 | 555 | 571 | 28,000 |
2000/04/17 | 585 | 610 | 585 | 610 | 6,000 |
2000/04/14 | 580 | 580 | 580 | 580 | 7,000 |
2000/04/13 | 555 | 610 | 555 | 610 | 11,000 |
2000/04/12 | 580 | 590 | 580 | 590 | 4,000 |
2000/04/11 | 599 | 599 | 580 | 580 | 2,000 |
2000/04/10 | 600 | 600 | 599 | 600 | 16,000 |
2000/04/07 | 590 | 600 | 590 | 599 | 13,000 |
2000/04/06 | 597 | 597 | 586 | 586 | 4,000 |
2000/04/05 | 570 | 623 | 570 | 616 | 34,000 |
2000/04/04 | 571 | 571 | 570 | 570 | 5,000 |
2000/04/03 | 553 | 553 | 550 | 552 | 30,000 |
2000/03/31 | 555 | 555 | 550 | 550 | 19,000 |
2000/03/30 | 560 | 560 | 555 | 555 | 9,000 |
2000/03/29 | 550 | 577 | 550 | 552 | 14,000 |
2000/03/28 | 580 | 583 | 575 | 581 | 12,000 |
2000/03/27 | 567 | 585 | 567 | 585 | 34,000 |
2000/03/24 | 576 | 576 | 565 | 566 | 58,000 |
2000/03/23 | 599 | 599 | 575 | 575 | 55,000 |
2000/03/22 | 570 | 599 | 570 | 599 | 33,000 |
2000/03/21 | 600 | 600 | 580 | 580 | 4,000 |
2000/03/17 | 600 | 600 | 600 | 600 | 11,000 |
2000/03/16 | 590 | 600 | 590 | 600 | 9,000 |
2000/03/15 | 600 | 600 | 570 | 600 | 11,000 |
2000/03/14 | 585 | 600 | 576 | 600 | 36,000 |
2000/03/13 | 580 | 585 | 580 | 585 | 45,000 |
2000/03/10 | 600 | 600 | 576 | 580 | 69,000 |
2000/03/09 | 575 | 580 | 565 | 580 | 6,000 |
2000/03/08 | 584 | 584 | 575 | 575 | 3,000 |
2000/03/07 | 575 | 585 | 575 | 584 | 13,000 |
2000/03/06 | 577 | 585 | 577 | 585 | 34,000 |
2000/03/03 | 570 | 580 | 570 | 577 | 6,000 |
2000/03/02 | 580 | 580 | 571 | 571 | 3,000 |
2000/03/01 | 580 | 580 | 579 | 580 | 4,000 |
2000/02/29 | 558 | 580 | 558 | 580 | 11,000 |
2000/02/28 | 570 | 571 | 565 | 568 | 10,000 |
2000/02/25 | 580 | 580 | 570 | 570 | 5,000 |
2000/02/24 | 595 | 595 | 585 | 585 | 6,000 |
2000/02/23 | 575 | 590 | 575 | 576 | 10,000 |
2000/02/22 | 574 | 575 | 570 | 575 | 6,000 |
2000/02/21 | 570 | 570 | 560 | 570 | 8,000 |
2000/02/18 | 571 | 571 | 570 | 570 | 6,000 |
2000/02/17 | 563 | 565 | 555 | 565 | 5,000 |
2000/02/16 | 571 | 571 | 550 | 553 | 14,000 |
2000/02/15 | 569 | 574 | 565 | 565 | 6,000 |
2000/02/14 | 575 | 575 | 575 | 575 | 5,000 |
2000/02/10 | 570 | 570 | 555 | 555 | 3,000 |
2000/02/09 | 571 | 580 | 571 | 580 | 9,000 |
2000/02/08 | 572 | 572 | 571 | 571 | 13,000 |
2000/02/07 | 561 | 572 | 561 | 571 | 14,000 |
2000/02/04 | 560 | 566 | 560 | 561 | 9,000 |
2000/02/03 | 560 | 560 | 550 | 560 | 23,000 |
2000/02/02 | 569 | 569 | 561 | 562 | 7,000 |
2000/02/01 | 565 | 569 | 560 | 569 | 20,000 |
2000/01/31 | 560 | 565 | 555 | 560 | 11,000 |
2000/01/28 | 560 | 560 | 560 | 560 | 4,000 |
2000/01/27 | 560 | 560 | 560 | 560 | 3,000 |
2000/01/26 | 560 | 579 | 560 | 560 | 10,000 |
2000/01/25 | 570 | 570 | 560 | 560 | 9,000 |
2000/01/24 | 580 | 580 | 580 | 580 | 2,000 |
2000/01/21 | 562 | 563 | 562 | 563 | 2,000 |
2000/01/19 | 560 | 580 | 560 | 580 | 6,000 |
2000/01/18 | 584 | 584 | 584 | 584 | 1,000 |
2000/01/17 | 541 | 550 | 540 | 540 | 5,000 |
2000/01/14 | 551 | 551 | 551 | 551 | 2,000 |
2000/01/13 | 550 | 550 | 540 | 540 | 6,000 |
2000/01/12 | 540 | 540 | 540 | 540 | 3,000 |
2000/01/11 | 584 | 584 | 560 | 560 | 13,000 |
2000/01/07 | 563 | 575 | 563 | 575 | 19,000 |
2000/01/06 | 541 | 550 | 540 | 550 | 4,000 |
2000/01/05 | 540 | 540 | 539 | 539 | 5,000 |
2000/01/04 | 537 | 541 | 537 | 540 | 4,000 |