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 |
---|---|---|---|---|---|
2002/12/30 | 980 | 985 | 980 | 985 | 3,000 |
2002/12/27 | 931 | 980 | 931 | 980 | 15,000 |
2002/12/26 | 911 | 911 | 911 | 911 | 1,000 |
2002/12/25 | 948 | 948 | 908 | 911 | 26,000 |
2002/12/24 | 949 | 959 | 948 | 948 | 28,000 |
2002/12/20 | 912 | 950 | 912 | 949 | 29,000 |
2002/12/19 | 900 | 911 | 900 | 911 | 25,000 |
2002/12/18 | 900 | 901 | 900 | 900 | 25,000 |
2002/12/17 | 896 | 900 | 896 | 900 | 8,000 |
2002/12/16 | 931 | 932 | 895 | 895 | 16,000 |
2002/12/13 | 967 | 967 | 930 | 931 | 86,000 |
2002/12/12 | 980 | 980 | 976 | 977 | 37,000 |
2002/12/11 | 1,005 | 1,007 | 976 | 976 | 31,000 |
2002/12/10 | 1,000 | 1,010 | 1,000 | 1,005 | 38,000 |
2002/12/09 | 1,005 | 1,005 | 986 | 1,000 | 19,000 |
2002/12/06 | 1,000 | 1,005 | 980 | 1,005 | 12,000 |
2002/12/05 | 1,009 | 1,010 | 1,000 | 1,000 | 12,000 |
2002/12/04 | 981 | 1,010 | 961 | 1,009 | 28,000 |
2002/12/03 | 1,009 | 1,015 | 1,009 | 1,011 | 15,000 |
2002/12/02 | 982 | 1,010 | 982 | 1,008 | 25,000 |
2002/11/29 | 960 | 1,006 | 960 | 1,002 | 30,000 |
2002/11/28 | 1,002 | 1,002 | 960 | 960 | 10,000 |
2002/11/27 | 999 | 1,002 | 997 | 1,002 | 30,000 |
2002/11/26 | 998 | 1,002 | 968 | 968 | 45,000 |
2002/11/25 | 909 | 968 | 909 | 968 | 42,000 |
2002/11/22 | 894 | 909 | 885 | 909 | 19,000 |
2002/11/21 | 890 | 891 | 874 | 885 | 11,000 |
2002/11/20 | 894 | 894 | 873 | 890 | 15,000 |
2002/11/19 | 906 | 906 | 894 | 894 | 8,000 |
2002/11/18 | 900 | 906 | 900 | 906 | 12,000 |
2002/11/15 | 885 | 899 | 884 | 890 | 8,000 |
2002/11/14 | 868 | 869 | 868 | 869 | 9,000 |
2002/11/13 | 909 | 909 | 888 | 888 | 10,000 |
2002/11/12 | 901 | 909 | 901 | 909 | 11,000 |
2002/11/11 | 888 | 901 | 888 | 901 | 29,000 |
2002/11/08 | 885 | 890 | 881 | 888 | 15,000 |
2002/11/07 | 870 | 888 | 870 | 888 | 25,000 |
2002/11/06 | 880 | 890 | 870 | 870 | 25,000 |
2002/11/05 | 876 | 880 | 866 | 880 | 13,000 |
2002/11/01 | 865 | 874 | 865 | 874 | 4,000 |
2002/10/31 | 871 | 875 | 864 | 874 | 9,000 |
2002/10/30 | 879 | 890 | 879 | 889 | 13,000 |
2002/10/29 | 864 | 864 | 864 | 864 | 2,000 |
2002/10/28 | 876 | 889 | 876 | 889 | 10,000 |
2002/10/25 | 861 | 876 | 861 | 876 | 11,000 |
2002/10/24 | 885 | 885 | 859 | 859 | 9,000 |
2002/10/23 | 889 | 889 | 865 | 865 | 10,000 |
2002/10/22 | 865 | 889 | 857 | 889 | 10,000 |
2002/10/21 | 880 | 892 | 880 | 889 | 24,000 |
2002/10/18 | 880 | 881 | 879 | 881 | 11,000 |
2002/10/17 | 864 | 875 | 864 | 875 | 6,000 |
2002/10/16 | 889 | 889 | 855 | 859 | 5,000 |
2002/10/15 | 888 | 889 | 888 | 889 | 11,000 |
2002/10/11 | 888 | 890 | 878 | 881 | 39,000 |
2002/10/10 | 870 | 888 | 870 | 888 | 24,000 |
2002/10/09 | 860 | 870 | 853 | 870 | 7,000 |
2002/10/08 | 853 | 865 | 853 | 859 | 12,000 |
2002/10/07 | 863 | 868 | 855 | 858 | 8,000 |
2002/10/04 | 850 | 880 | 850 | 880 | 14,000 |
2002/10/03 | 891 | 891 | 887 | 890 | 19,000 |
2002/10/02 | 892 | 895 | 890 | 890 | 7,000 |
2002/10/01 | 882 | 895 | 878 | 891 | 44,000 |
2002/09/30 | 889 | 890 | 882 | 890 | 15,000 |
2002/09/27 | 890 | 890 | 884 | 889 | 20,000 |
2002/09/26 | 850 | 880 | 850 | 879 | 17,000 |
2002/09/25 | 842 | 852 | 842 | 850 | 11,000 |
2002/09/24 | 879 | 890 | 869 | 890 | 13,000 |
2002/09/20 | 884 | 887 | 874 | 880 | 21,000 |
2002/09/19 | 856 | 870 | 856 | 870 | 11,000 |
2002/09/18 | 838 | 846 | 838 | 846 | 4,000 |
2002/09/17 | 830 | 848 | 830 | 848 | 21,000 |
2002/09/13 | 811 | 829 | 811 | 828 | 109,000 |
2002/09/12 | 858 | 890 | 858 | 890 | 14,000 |
2002/09/11 | 856 | 858 | 848 | 848 | 8,000 |
2002/09/10 | 868 | 885 | 846 | 856 | 45,000 |
2002/09/09 | 840 | 868 | 840 | 868 | 8,000 |
2002/09/06 | 861 | 861 | 837 | 837 | 3,000 |
2002/09/05 | 843 | 863 | 843 | 863 | 20,000 |
2002/09/04 | 863 | 863 | 835 | 842 | 6,000 |
2002/09/03 | 880 | 880 | 833 | 833 | 18,000 |
2002/09/02 | 884 | 885 | 881 | 881 | 13,000 |
2002/08/30 | 874 | 874 | 850 | 862 | 14,000 |
2002/08/29 | 896 | 896 | 853 | 854 | 18,000 |
2002/08/28 | 897 | 897 | 846 | 866 | 10,000 |
2002/08/27 | 897 | 898 | 877 | 898 | 14,000 |
2002/08/26 | 898 | 900 | 889 | 899 | 20,000 |
2002/08/23 | 881 | 882 | 860 | 862 | 22,000 |
2002/08/22 | 878 | 880 | 848 | 880 | 16,000 |
2002/08/21 | 870 | 873 | 843 | 868 | 11,000 |
2002/08/20 | 860 | 860 | 840 | 860 | 11,000 |
2002/08/19 | 853 | 853 | 843 | 850 | 30,000 |
2002/08/16 | 846 | 850 | 833 | 843 | 9,000 |
2002/08/15 | 850 | 850 | 824 | 833 | 13,000 |
2002/08/14 | 834 | 849 | 834 | 849 | 7,000 |
2002/08/13 | 812 | 852 | 812 | 824 | 8,000 |
2002/08/12 | 850 | 860 | 850 | 850 | 42,000 |
2002/08/09 | 846 | 854 | 816 | 850 | 38,000 |
2002/08/08 | 816 | 816 | 816 | 816 | 3,000 |
2002/08/07 | 814 | 816 | 814 | 816 | 2,000 |
2002/08/05 | 813 | 813 | 813 | 813 | 2,000 |
2002/08/02 | 813 | 832 | 810 | 823 | 11,000 |
2002/08/01 | 813 | 813 | 810 | 813 | 6,000 |
2002/07/31 | 821 | 823 | 812 | 812 | 9,000 |
2002/07/30 | 816 | 819 | 816 | 818 | 7,000 |
2002/07/29 | 816 | 816 | 810 | 810 | 11,000 |
2002/07/26 | 847 | 847 | 804 | 804 | 15,000 |
2002/07/25 | 827 | 828 | 827 | 827 | 6,000 |
2002/07/24 | 826 | 835 | 825 | 826 | 10,000 |
2002/07/23 | 825 | 831 | 825 | 826 | 9,000 |
2002/07/22 | 859 | 869 | 835 | 835 | 14,000 |
2002/07/19 | 879 | 879 | 840 | 869 | 4,000 |
2002/07/18 | 869 | 900 | 850 | 900 | 55,000 |
2002/07/17 | 830 | 868 | 820 | 868 | 16,000 |
2002/07/16 | 821 | 831 | 815 | 830 | 39,000 |
2002/07/15 | 831 | 831 | 831 | 831 | 2,000 |
2002/07/12 | 838 | 838 | 831 | 831 | 6,000 |
2002/07/11 | 835 | 835 | 835 | 835 | 2,000 |
2002/07/10 | 875 | 875 | 875 | 875 | 32,000 |
2002/07/09 | 848 | 875 | 848 | 875 | 6,000 |
2002/07/08 | 830 | 841 | 830 | 833 | 6,000 |
2002/07/05 | 880 | 891 | 877 | 877 | 14,000 |
2002/07/04 | 888 | 888 | 886 | 886 | 4,000 |
2002/07/03 | 839 | 889 | 839 | 888 | 16,000 |
2002/07/02 | 839 | 839 | 822 | 822 | 4,000 |
2002/07/01 | 821 | 822 | 819 | 819 | 7,000 |
2002/06/28 | 820 | 821 | 820 | 821 | 13,000 |
2002/06/27 | 830 | 830 | 821 | 821 | 3,000 |
2002/06/26 | 846 | 846 | 820 | 820 | 12,000 |
2002/06/25 | 846 | 850 | 846 | 846 | 11,000 |
2002/06/24 | 826 | 846 | 826 | 846 | 10,000 |
2002/06/21 | 816 | 827 | 816 | 827 | 8,000 |
2002/06/20 | 820 | 821 | 818 | 821 | 5,000 |
2002/06/19 | 825 | 825 | 820 | 821 | 7,000 |
2002/06/18 | 823 | 825 | 821 | 821 | 11,000 |
2002/06/17 | 840 | 858 | 815 | 816 | 18,000 |
2002/06/14 | 850 | 860 | 850 | 850 | 116,000 |
2002/06/13 | 891 | 891 | 884 | 884 | 6,000 |
2002/06/12 | 891 | 891 | 891 | 891 | 1,000 |
2002/06/11 | 900 | 900 | 893 | 893 | 4,000 |
2002/06/10 | 910 | 913 | 910 | 910 | 45,000 |
2002/06/07 | 888 | 910 | 887 | 910 | 10,000 |
2002/06/06 | 901 | 901 | 888 | 888 | 6,000 |
2002/06/05 | 892 | 893 | 891 | 891 | 8,000 |
2002/06/04 | 914 | 914 | 913 | 913 | 5,000 |
2002/06/03 | 895 | 915 | 895 | 915 | 4,000 |
2002/05/31 | 896 | 914 | 894 | 914 | 5,000 |
2002/05/30 | 865 | 896 | 865 | 896 | 15,000 |
2002/05/29 | 920 | 920 | 912 | 915 | 7,000 |
2002/05/28 | 913 | 915 | 911 | 915 | 9,000 |
2002/05/27 | 900 | 903 | 900 | 903 | 19,000 |
2002/05/24 | 915 | 915 | 900 | 900 | 10,000 |
2002/05/23 | 900 | 920 | 900 | 916 | 48,000 |
2002/05/22 | 888 | 889 | 887 | 889 | 17,000 |
2002/05/21 | 888 | 888 | 861 | 861 | 17,000 |
2002/05/20 | 900 | 900 | 848 | 849 | 6,000 |
2002/05/17 | 890 | 890 | 840 | 840 | 7,000 |
2002/05/16 | 871 | 885 | 871 | 885 | 2,000 |
2002/05/15 | 861 | 861 | 861 | 861 | 2,000 |
2002/05/14 | 861 | 861 | 861 | 861 | 2,000 |
2002/05/13 | 859 | 860 | 859 | 860 | 6,000 |
2002/05/10 | 888 | 899 | 888 | 899 | 34,000 |
2002/05/09 | 870 | 888 | 870 | 888 | 3,000 |
2002/05/08 | 850 | 850 | 850 | 850 | 6,000 |
2002/05/07 | 839 | 840 | 839 | 840 | 5,000 |
2002/05/02 | 842 | 842 | 840 | 840 | 2,000 |
2002/05/01 | 833 | 841 | 833 | 841 | 5,000 |
2002/04/30 | 835 | 844 | 831 | 836 | 9,000 |
2002/04/26 | 842 | 842 | 835 | 835 | 5,000 |
2002/04/25 | 848 | 848 | 842 | 842 | 8,000 |
2002/04/24 | 880 | 880 | 847 | 847 | 4,000 |
2002/04/23 | 881 | 881 | 880 | 880 | 5,000 |
2002/04/22 | 891 | 891 | 891 | 891 | 3,000 |
2002/04/19 | 889 | 890 | 881 | 890 | 8,000 |
2002/04/18 | 910 | 910 | 900 | 900 | 12,000 |
2002/04/17 | 900 | 915 | 900 | 915 | 14,000 |
2002/04/16 | 850 | 900 | 850 | 900 | 6,000 |
2002/04/15 | 850 | 860 | 850 | 860 | 3,000 |
2002/04/12 | 908 | 908 | 835 | 850 | 9,000 |
2002/04/11 | 908 | 908 | 907 | 907 | 24,000 |
2002/04/10 | 899 | 908 | 899 | 908 | 22,000 |
2002/04/09 | 880 | 899 | 880 | 899 | 17,000 |
2002/04/08 | 878 | 878 | 877 | 877 | 2,000 |
2002/04/05 | 870 | 870 | 868 | 868 | 3,000 |
2002/04/04 | 840 | 880 | 840 | 870 | 23,000 |
2002/04/03 | 820 | 850 | 820 | 830 | 17,000 |
2002/04/02 | 810 | 810 | 810 | 810 | 11,000 |
2002/04/01 | 812 | 815 | 810 | 810 | 7,000 |
2002/03/29 | 859 | 859 | 810 | 810 | 8,000 |
2002/03/28 | 830 | 860 | 830 | 860 | 8,000 |
2002/03/27 | 813 | 830 | 800 | 830 | 16,000 |
2002/03/26 | 821 | 829 | 815 | 829 | 18,000 |
2002/03/25 | 849 | 849 | 820 | 820 | 18,000 |
2002/03/22 | 866 | 866 | 844 | 848 | 10,000 |
2002/03/20 | 852 | 861 | 842 | 842 | 19,000 |
2002/03/19 | 883 | 884 | 851 | 851 | 10,000 |
2002/03/18 | 890 | 890 | 885 | 885 | 6,000 |
2002/03/15 | 846 | 890 | 846 | 890 | 16,000 |
2002/03/14 | 854 | 854 | 844 | 845 | 10,000 |
2002/03/13 | 893 | 893 | 854 | 864 | 8,000 |
2002/03/12 | 929 | 929 | 859 | 898 | 30,000 |
2002/03/11 | 907 | 929 | 907 | 929 | 29,000 |
2002/03/08 | 890 | 909 | 890 | 907 | 91,000 |
2002/03/07 | 925 | 925 | 899 | 909 | 3,000 |
2002/03/06 | 929 | 929 | 920 | 920 | 10,000 |
2002/03/05 | 929 | 930 | 920 | 930 | 7,000 |
2002/03/04 | 930 | 930 | 909 | 930 | 18,000 |
2002/03/01 | 920 | 930 | 920 | 930 | 19,000 |
2002/02/28 | 924 | 930 | 915 | 930 | 17,000 |
2002/02/27 | 930 | 930 | 920 | 925 | 22,000 |
2002/02/26 | 920 | 925 | 915 | 925 | 10,000 |
2002/02/25 | 895 | 896 | 895 | 895 | 4,000 |
2002/02/22 | 919 | 919 | 895 | 895 | 8,000 |
2002/02/21 | 850 | 895 | 850 | 895 | 9,000 |
2002/02/20 | 845 | 850 | 800 | 850 | 18,000 |
2002/02/19 | 854 | 860 | 854 | 855 | 4,000 |
2002/02/18 | 925 | 925 | 924 | 924 | 4,000 |
2002/02/15 | 921 | 930 | 920 | 925 | 15,000 |
2002/02/14 | 920 | 930 | 909 | 921 | 37,000 |
2002/02/13 | 890 | 942 | 890 | 929 | 28,000 |
2002/02/12 | 859 | 888 | 859 | 888 | 14,000 |
2002/02/08 | 856 | 860 | 846 | 859 | 25,000 |
2002/02/07 | 836 | 836 | 836 | 836 | 3,000 |
2002/02/06 | 817 | 836 | 817 | 836 | 6,000 |
2002/02/05 | 838 | 838 | 821 | 836 | 10,000 |
2002/02/04 | 849 | 849 | 842 | 842 | 5,000 |
2002/01/31 | 829 | 899 | 829 | 870 | 5,000 |
2002/01/30 | 815 | 815 | 815 | 815 | 1,000 |
2002/01/29 | 815 | 815 | 815 | 815 | 1,000 |
2002/01/28 | 845 | 845 | 815 | 825 | 6,000 |
2002/01/25 | 854 | 854 | 846 | 846 | 9,000 |
2002/01/24 | 822 | 854 | 820 | 854 | 7,000 |
2002/01/23 | 870 | 872 | 841 | 841 | 7,000 |
2002/01/22 | 841 | 870 | 824 | 835 | 15,000 |
2002/01/21 | 830 | 840 | 829 | 832 | 15,000 |
2002/01/18 | 830 | 836 | 814 | 823 | 5,000 |
2002/01/17 | 830 | 830 | 830 | 830 | 4,000 |
2002/01/16 | 830 | 830 | 830 | 830 | 3,000 |
2002/01/15 | 839 | 839 | 830 | 830 | 4,000 |
2002/01/11 | 860 | 860 | 850 | 850 | 21,000 |
2002/01/10 | 869 | 869 | 827 | 840 | 42,000 |
2002/01/09 | 871 | 872 | 869 | 869 | 7,000 |
2002/01/08 | 891 | 891 | 870 | 871 | 4,000 |
2002/01/07 | 910 | 910 | 910 | 910 | 1,000 |
2002/01/04 | 909 | 910 | 909 | 910 | 4,000 |