日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ