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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,239 | 1,239 | 1,239 | 1,239 | 1,000 |
| 2003/12/29 | 1,216 | 1,238 | 1,216 | 1,238 | 8,000 |
| 2003/12/26 | 1,250 | 1,250 | 1,230 | 1,231 | 3,000 |
| 2003/12/25 | 1,250 | 1,251 | 1,250 | 1,251 | 6,000 |
| 2003/12/24 | 1,248 | 1,250 | 1,246 | 1,250 | 6,000 |
| 2003/12/22 | 1,247 | 1,247 | 1,244 | 1,247 | 9,000 |
| 2003/12/19 | 1,214 | 1,229 | 1,206 | 1,227 | 8,000 |
| 2003/12/18 | 1,250 | 1,250 | 1,210 | 1,214 | 7,000 |
| 2003/12/17 | 1,295 | 1,295 | 1,288 | 1,288 | 4,000 |
| 2003/12/16 | 1,300 | 1,300 | 1,275 | 1,295 | 9,000 |
| 2003/12/15 | 1,298 | 1,300 | 1,258 | 1,300 | 44,000 |
| 2003/12/12 | 1,285 | 1,298 | 1,273 | 1,298 | 73,000 |
| 2003/12/11 | 1,250 | 1,265 | 1,240 | 1,265 | 17,000 |
| 2003/12/10 | 1,224 | 1,245 | 1,223 | 1,237 | 19,000 |
| 2003/12/09 | 1,220 | 1,228 | 1,210 | 1,223 | 16,000 |
| 2003/12/08 | 1,211 | 1,212 | 1,210 | 1,210 | 12,000 |
| 2003/12/05 | 1,209 | 1,215 | 1,208 | 1,211 | 15,000 |
| 2003/12/04 | 1,208 | 1,210 | 1,206 | 1,208 | 16,000 |
| 2003/12/03 | 1,214 | 1,214 | 1,206 | 1,206 | 14,000 |
| 2003/12/02 | 1,217 | 1,218 | 1,213 | 1,213 | 22,000 |
| 2003/12/01 | 1,216 | 1,216 | 1,205 | 1,216 | 13,000 |
| 2003/11/28 | 1,212 | 1,220 | 1,212 | 1,216 | 8,000 |
| 2003/11/27 | 1,230 | 1,230 | 1,212 | 1,215 | 5,000 |
| 2003/11/26 | 1,230 | 1,230 | 1,229 | 1,230 | 5,000 |
| 2003/11/25 | 1,213 | 1,233 | 1,210 | 1,210 | 21,000 |
| 2003/11/21 | 1,245 | 1,250 | 1,210 | 1,210 | 7,000 |
| 2003/11/20 | 1,213 | 1,213 | 1,201 | 1,201 | 7,000 |
| 2003/11/19 | 1,191 | 1,251 | 1,191 | 1,250 | 7,000 |
| 2003/11/18 | 1,203 | 1,203 | 1,151 | 1,151 | 18,000 |
| 2003/11/17 | 1,275 | 1,275 | 1,200 | 1,202 | 6,000 |
| 2003/11/14 | 1,245 | 1,250 | 1,244 | 1,244 | 9,000 |
| 2003/11/13 | 1,250 | 1,250 | 1,249 | 1,249 | 6,000 |
| 2003/11/12 | 1,240 | 1,240 | 1,230 | 1,230 | 4,000 |
| 2003/11/11 | 1,251 | 1,251 | 1,160 | 1,180 | 5,000 |
| 2003/11/10 | 1,278 | 1,278 | 1,250 | 1,250 | 28,000 |
| 2003/11/07 | 1,210 | 1,278 | 1,210 | 1,278 | 11,000 |
| 2003/11/06 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 |
| 2003/11/05 | 1,171 | 1,220 | 1,171 | 1,200 | 14,000 |
| 2003/11/04 | 1,200 | 1,202 | 1,166 | 1,166 | 11,000 |
| 2003/10/31 | 1,200 | 1,200 | 1,180 | 1,200 | 13,000 |
| 2003/10/30 | 1,201 | 1,201 | 1,200 | 1,200 | 9,000 |
| 2003/10/29 | 1,200 | 1,201 | 1,200 | 1,201 | 7,000 |
| 2003/10/28 | 1,200 | 1,201 | 1,200 | 1,200 | 7,000 |
| 2003/10/27 | 1,217 | 1,217 | 1,217 | 1,217 | 10,000 |
| 2003/10/24 | 1,201 | 1,220 | 1,200 | 1,217 | 16,000 |
| 2003/10/23 | 1,209 | 1,228 | 1,200 | 1,200 | 18,000 |
| 2003/10/22 | 1,205 | 1,260 | 1,205 | 1,207 | 15,000 |
| 2003/10/21 | 1,241 | 1,241 | 1,224 | 1,225 | 6,000 |
| 2003/10/20 | 1,259 | 1,260 | 1,259 | 1,260 | 4,000 |
| 2003/10/17 | 1,259 | 1,259 | 1,259 | 1,259 | 3,000 |
| 2003/10/16 | 1,259 | 1,259 | 1,259 | 1,259 | 2,000 |
| 2003/10/15 | 1,259 | 1,259 | 1,259 | 1,259 | 4,000 |
| 2003/10/14 | 1,260 | 1,260 | 1,259 | 1,259 | 18,000 |
| 2003/10/10 | 1,238 | 1,259 | 1,238 | 1,259 | 47,000 |
| 2003/10/09 | 1,203 | 1,238 | 1,203 | 1,238 | 5,000 |
| 2003/10/08 | 1,225 | 1,225 | 1,200 | 1,200 | 6,000 |
| 2003/10/07 | 1,241 | 1,241 | 1,200 | 1,200 | 12,000 |
| 2003/10/06 | 1,249 | 1,250 | 1,240 | 1,240 | 15,000 |
| 2003/10/03 | 1,240 | 1,240 | 1,240 | 1,240 | 7,000 |
| 2003/10/02 | 1,222 | 1,239 | 1,222 | 1,239 | 12,000 |
| 2003/10/01 | 1,250 | 1,250 | 1,220 | 1,220 | 12,000 |
| 2003/09/30 | 1,211 | 1,250 | 1,211 | 1,250 | 8,000 |
| 2003/09/29 | 1,218 | 1,218 | 1,191 | 1,211 | 8,000 |
| 2003/09/26 | 1,173 | 1,220 | 1,173 | 1,220 | 33,000 |
| 2003/09/25 | 1,211 | 1,238 | 1,172 | 1,238 | 14,000 |
| 2003/09/24 | 1,240 | 1,240 | 1,171 | 1,211 | 14,000 |
| 2003/09/22 | 1,138 | 1,240 | 1,138 | 1,235 | 21,000 |
| 2003/09/19 | 1,178 | 1,198 | 1,178 | 1,198 | 12,000 |
| 2003/09/18 | 1,218 | 1,218 | 1,218 | 1,218 | 12,000 |
| 2003/09/17 | 1,212 | 1,218 | 1,212 | 1,218 | 7,000 |
| 2003/09/16 | 1,210 | 1,211 | 1,210 | 1,211 | 19,000 |
| 2003/09/12 | 1,200 | 1,210 | 1,200 | 1,210 | 96,000 |
| 2003/09/11 | 1,190 | 1,195 | 1,183 | 1,193 | 8,000 |
| 2003/09/10 | 1,200 | 1,200 | 1,183 | 1,183 | 13,000 |
| 2003/09/09 | 1,188 | 1,190 | 1,182 | 1,182 | 12,000 |
| 2003/09/08 | 1,191 | 1,191 | 1,162 | 1,182 | 12,000 |
| 2003/09/05 | 1,177 | 1,177 | 1,138 | 1,138 | 14,000 |
| 2003/09/04 | 1,138 | 1,177 | 1,137 | 1,177 | 10,000 |
| 2003/09/03 | 1,150 | 1,150 | 1,117 | 1,118 | 14,000 |
| 2003/09/02 | 1,128 | 1,130 | 1,110 | 1,130 | 8,000 |
| 2003/09/01 | 1,127 | 1,127 | 1,126 | 1,127 | 8,000 |
| 2003/08/29 | 1,103 | 1,107 | 1,103 | 1,107 | 9,000 |
| 2003/08/28 | 1,118 | 1,118 | 1,118 | 1,118 | 2,000 |
| 2003/08/27 | 1,152 | 1,152 | 1,118 | 1,118 | 12,000 |
| 2003/08/26 | 1,163 | 1,163 | 1,132 | 1,132 | 12,000 |
| 2003/08/25 | 1,190 | 1,190 | 1,150 | 1,150 | 3,000 |
| 2003/08/22 | 1,197 | 1,197 | 1,193 | 1,193 | 7,000 |
| 2003/08/21 | 1,139 | 1,197 | 1,132 | 1,197 | 14,000 |
| 2003/08/20 | 1,183 | 1,199 | 1,183 | 1,199 | 4,000 |
| 2003/08/19 | 1,200 | 1,200 | 1,102 | 1,123 | 13,000 |
| 2003/08/18 | 1,214 | 1,214 | 1,200 | 1,200 | 6,000 |
| 2003/08/15 | 1,100 | 1,100 | 1,094 | 1,094 | 9,000 |
| 2003/08/14 | 1,119 | 1,119 | 1,109 | 1,109 | 7,000 |
| 2003/08/13 | 1,119 | 1,119 | 1,119 | 1,119 | 3,000 |
| 2003/08/12 | 1,120 | 1,120 | 1,119 | 1,119 | 34,000 |
| 2003/08/11 | 1,064 | 1,120 | 1,064 | 1,120 | 21,000 |
| 2003/08/08 | 983 | 1,064 | 983 | 1,064 | 23,000 |
| 2003/08/07 | 1,002 | 1,003 | 1,002 | 1,003 | 9,000 |
| 2003/08/06 | 1,022 | 1,022 | 1,002 | 1,002 | 3,000 |
| 2003/08/05 | 1,030 | 1,031 | 1,022 | 1,022 | 16,000 |
| 2003/08/04 | 1,051 | 1,070 | 1,030 | 1,030 | 19,000 |
| 2003/08/01 | 1,099 | 1,099 | 1,060 | 1,061 | 28,000 |
| 2003/07/31 | 1,126 | 1,150 | 1,100 | 1,100 | 28,000 |
| 2003/07/30 | 1,140 | 1,140 | 1,102 | 1,126 | 22,000 |
| 2003/07/29 | 1,171 | 1,171 | 1,129 | 1,136 | 15,000 |
| 2003/07/28 | 1,176 | 1,178 | 1,170 | 1,171 | 13,000 |
| 2003/07/25 | 1,204 | 1,204 | 1,175 | 1,175 | 21,000 |
| 2003/07/24 | 1,216 | 1,216 | 1,197 | 1,204 | 8,000 |
| 2003/07/23 | 1,213 | 1,230 | 1,194 | 1,197 | 12,000 |
| 2003/07/22 | 1,234 | 1,234 | 1,180 | 1,193 | 20,000 |
| 2003/07/18 | 1,228 | 1,232 | 1,226 | 1,226 | 13,000 |
| 2003/07/17 | 1,219 | 1,219 | 1,218 | 1,218 | 7,000 |
| 2003/07/16 | 1,224 | 1,228 | 1,224 | 1,228 | 8,000 |
| 2003/07/15 | 1,214 | 1,229 | 1,202 | 1,229 | 13,000 |
| 2003/07/14 | 1,180 | 1,181 | 1,180 | 1,181 | 6,000 |
| 2003/07/11 | 1,195 | 1,195 | 1,175 | 1,178 | 29,000 |
| 2003/07/10 | 1,224 | 1,224 | 1,215 | 1,215 | 40,000 |
| 2003/07/09 | 1,200 | 1,225 | 1,180 | 1,225 | 22,000 |
| 2003/07/08 | 1,223 | 1,223 | 1,209 | 1,209 | 12,000 |
| 2003/07/07 | 1,237 | 1,237 | 1,202 | 1,210 | 7,000 |
| 2003/07/04 | 1,201 | 1,221 | 1,197 | 1,197 | 25,000 |
| 2003/07/03 | 1,199 | 1,201 | 1,179 | 1,201 | 11,000 |
| 2003/07/02 | 1,166 | 1,184 | 1,153 | 1,183 | 11,000 |
| 2003/07/01 | 1,189 | 1,190 | 1,162 | 1,165 | 29,000 |
| 2003/06/30 | 1,211 | 1,211 | 1,185 | 1,186 | 14,000 |
| 2003/06/27 | 1,224 | 1,225 | 1,213 | 1,213 | 28,000 |
| 2003/06/26 | 1,244 | 1,244 | 1,223 | 1,223 | 11,000 |
| 2003/06/25 | 1,227 | 1,239 | 1,225 | 1,225 | 13,000 |
| 2003/06/24 | 1,240 | 1,240 | 1,226 | 1,226 | 9,000 |
| 2003/06/23 | 1,248 | 1,264 | 1,244 | 1,244 | 8,000 |
| 2003/06/20 | 1,288 | 1,288 | 1,248 | 1,248 | 9,000 |
| 2003/06/19 | 1,273 | 1,290 | 1,273 | 1,290 | 9,000 |
| 2003/06/18 | 1,289 | 1,289 | 1,272 | 1,272 | 12,000 |
| 2003/06/17 | 1,268 | 1,288 | 1,268 | 1,274 | 18,000 |
| 2003/06/16 | 1,285 | 1,285 | 1,268 | 1,268 | 4,000 |
| 2003/06/13 | 1,300 | 1,300 | 1,298 | 1,298 | 63,000 |
| 2003/06/12 | 1,267 | 1,267 | 1,227 | 1,248 | 9,000 |
| 2003/06/11 | 1,270 | 1,275 | 1,249 | 1,268 | 46,000 |
| 2003/06/10 | 1,254 | 1,274 | 1,251 | 1,270 | 14,000 |
| 2003/06/09 | 1,250 | 1,254 | 1,230 | 1,249 | 15,000 |
| 2003/06/06 | 1,236 | 1,247 | 1,236 | 1,247 | 16,000 |
| 2003/06/05 | 1,233 | 1,236 | 1,220 | 1,236 | 6,000 |
| 2003/06/04 | 1,225 | 1,244 | 1,225 | 1,233 | 8,000 |
| 2003/06/03 | 1,223 | 1,245 | 1,223 | 1,245 | 16,000 |
| 2003/06/02 | 1,225 | 1,245 | 1,220 | 1,220 | 10,000 |
| 2003/05/30 | 1,229 | 1,247 | 1,229 | 1,245 | 10,000 |
| 2003/05/29 | 1,246 | 1,249 | 1,245 | 1,249 | 15,000 |
| 2003/05/28 | 1,239 | 1,239 | 1,227 | 1,227 | 9,000 |
| 2003/05/27 | 1,215 | 1,220 | 1,215 | 1,219 | 10,000 |
| 2003/05/26 | 1,211 | 1,215 | 1,211 | 1,215 | 7,000 |
| 2003/05/23 | 1,203 | 1,223 | 1,203 | 1,207 | 10,000 |
| 2003/05/22 | 1,205 | 1,206 | 1,201 | 1,206 | 7,000 |
| 2003/05/21 | 1,249 | 1,249 | 1,205 | 1,205 | 16,000 |
| 2003/05/20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2003/05/19 | 1,249 | 1,249 | 1,200 | 1,221 | 11,000 |
| 2003/05/16 | 1,245 | 1,249 | 1,240 | 1,249 | 13,000 |
| 2003/05/15 | 1,249 | 1,249 | 1,240 | 1,240 | 22,000 |
| 2003/05/14 | 1,245 | 1,249 | 1,245 | 1,249 | 23,000 |
| 2003/05/13 | 1,245 | 1,245 | 1,240 | 1,240 | 19,000 |
| 2003/05/12 | 1,240 | 1,245 | 1,240 | 1,240 | 35,000 |
| 2003/05/09 | 1,240 | 1,240 | 1,235 | 1,240 | 21,000 |
| 2003/05/08 | 1,244 | 1,244 | 1,239 | 1,240 | 13,000 |
| 2003/05/07 | 1,244 | 1,245 | 1,205 | 1,205 | 11,000 |
| 2003/05/06 | 1,240 | 1,244 | 1,240 | 1,244 | 11,000 |
| 2003/05/02 | 1,200 | 1,235 | 1,200 | 1,227 | 20,000 |
| 2003/05/01 | 1,212 | 1,225 | 1,209 | 1,225 | 14,000 |
| 2003/04/30 | 1,220 | 1,226 | 1,210 | 1,210 | 26,000 |
| 2003/04/28 | 1,193 | 1,210 | 1,193 | 1,210 | 4,000 |
| 2003/04/25 | 1,206 | 1,206 | 1,192 | 1,192 | 30,000 |
| 2003/04/24 | 1,207 | 1,212 | 1,206 | 1,206 | 11,000 |
| 2003/04/23 | 1,206 | 1,220 | 1,206 | 1,206 | 9,000 |
| 2003/04/22 | 1,215 | 1,215 | 1,205 | 1,205 | 11,000 |
| 2003/04/21 | 1,220 | 1,220 | 1,210 | 1,215 | 19,000 |
| 2003/04/18 | 1,202 | 1,202 | 1,190 | 1,190 | 9,000 |
| 2003/04/17 | 1,243 | 1,243 | 1,200 | 1,200 | 11,000 |
| 2003/04/16 | 1,213 | 1,244 | 1,213 | 1,243 | 21,000 |
| 2003/04/15 | 1,195 | 1,221 | 1,195 | 1,212 | 39,000 |
| 2003/04/14 | 1,180 | 1,195 | 1,170 | 1,195 | 19,000 |
| 2003/04/11 | 1,157 | 1,160 | 1,149 | 1,160 | 14,000 |
| 2003/04/10 | 1,200 | 1,200 | 1,179 | 1,197 | 36,000 |
| 2003/04/09 | 1,220 | 1,224 | 1,185 | 1,199 | 16,000 |
| 2003/04/08 | 1,225 | 1,225 | 1,205 | 1,224 | 22,000 |
| 2003/04/07 | 1,223 | 1,223 | 1,181 | 1,204 | 11,000 |
| 2003/04/04 | 1,205 | 1,225 | 1,205 | 1,225 | 25,000 |
| 2003/04/03 | 1,244 | 1,244 | 1,220 | 1,223 | 6,000 |
| 2003/04/02 | 1,210 | 1,210 | 1,200 | 1,205 | 7,000 |
| 2003/04/01 | 1,270 | 1,270 | 1,150 | 1,170 | 20,000 |
| 2003/03/31 | 1,275 | 1,300 | 1,265 | 1,265 | 16,000 |
| 2003/03/28 | 1,330 | 1,335 | 1,303 | 1,335 | 42,000 |
| 2003/03/27 | 1,249 | 1,330 | 1,246 | 1,330 | 47,000 |
| 2003/03/26 | 1,125 | 1,250 | 1,125 | 1,250 | 47,000 |
| 2003/03/25 | 1,169 | 1,169 | 1,114 | 1,145 | 19,000 |
| 2003/03/24 | 1,115 | 1,170 | 1,110 | 1,170 | 26,000 |
| 2003/03/20 | 1,105 | 1,110 | 1,105 | 1,110 | 14,000 |
| 2003/03/19 | 1,120 | 1,120 | 1,100 | 1,105 | 7,000 |
| 2003/03/18 | 1,124 | 1,124 | 1,115 | 1,115 | 14,000 |
| 2003/03/17 | 1,120 | 1,120 | 1,110 | 1,110 | 7,000 |
| 2003/03/14 | 1,091 | 1,120 | 1,085 | 1,120 | 88,000 |
| 2003/03/13 | 1,104 | 1,120 | 1,104 | 1,120 | 4,000 |
| 2003/03/12 | 1,105 | 1,108 | 1,100 | 1,104 | 10,000 |
| 2003/03/11 | 1,116 | 1,120 | 1,099 | 1,120 | 12,000 |
| 2003/03/10 | 1,169 | 1,170 | 1,117 | 1,127 | 44,000 |
| 2003/03/07 | 1,175 | 1,176 | 1,150 | 1,168 | 30,000 |
| 2003/03/06 | 1,180 | 1,180 | 1,160 | 1,176 | 22,000 |
| 2003/03/05 | 1,149 | 1,170 | 1,140 | 1,170 | 19,000 |
| 2003/03/04 | 1,100 | 1,150 | 1,092 | 1,150 | 15,000 |
| 2003/03/03 | 1,100 | 1,114 | 1,100 | 1,114 | 14,000 |
| 2003/02/28 | 1,138 | 1,138 | 1,121 | 1,135 | 13,000 |
| 2003/02/27 | 1,150 | 1,150 | 1,125 | 1,138 | 21,000 |
| 2003/02/26 | 1,229 | 1,229 | 1,143 | 1,159 | 14,000 |
| 2003/02/25 | 1,255 | 1,255 | 1,249 | 1,250 | 5,000 |
| 2003/02/24 | 1,280 | 1,280 | 1,260 | 1,265 | 17,000 |
| 2003/02/21 | 1,300 | 1,300 | 1,280 | 1,280 | 25,000 |
| 2003/02/20 | 1,292 | 1,300 | 1,292 | 1,300 | 8,000 |
| 2003/02/19 | 1,350 | 1,350 | 1,261 | 1,293 | 9,000 |
| 2003/02/18 | 1,264 | 1,361 | 1,260 | 1,350 | 17,000 |
| 2003/02/17 | 1,260 | 1,264 | 1,259 | 1,264 | 17,000 |
| 2003/02/14 | 1,245 | 1,260 | 1,245 | 1,260 | 43,000 |
| 2003/02/13 | 1,220 | 1,245 | 1,220 | 1,245 | 15,000 |
| 2003/02/12 | 1,200 | 1,220 | 1,200 | 1,220 | 22,000 |
| 2003/02/10 | 1,168 | 1,190 | 1,161 | 1,190 | 27,000 |
| 2003/02/07 | 1,161 | 1,169 | 1,146 | 1,161 | 18,000 |
| 2003/02/06 | 1,169 | 1,170 | 1,145 | 1,145 | 24,000 |
| 2003/02/05 | 1,149 | 1,169 | 1,148 | 1,164 | 22,000 |
| 2003/02/04 | 1,113 | 1,174 | 1,113 | 1,169 | 16,000 |
| 2003/02/03 | 1,052 | 1,095 | 1,052 | 1,093 | 8,000 |
| 2003/01/31 | 1,090 | 1,090 | 1,051 | 1,051 | 13,000 |
| 2003/01/30 | 1,110 | 1,129 | 1,070 | 1,070 | 11,000 |
| 2003/01/29 | 1,110 | 1,110 | 1,100 | 1,109 | 11,000 |
| 2003/01/28 | 1,133 | 1,133 | 1,130 | 1,130 | 6,000 |
| 2003/01/27 | 1,166 | 1,166 | 1,133 | 1,133 | 12,000 |
| 2003/01/24 | 1,122 | 1,165 | 1,122 | 1,165 | 11,000 |
| 2003/01/23 | 1,072 | 1,122 | 1,072 | 1,122 | 12,000 |
| 2003/01/22 | 1,168 | 1,168 | 1,070 | 1,070 | 15,000 |
| 2003/01/21 | 1,161 | 1,173 | 1,160 | 1,168 | 16,000 |
| 2003/01/20 | 1,108 | 1,160 | 1,108 | 1,160 | 17,000 |
| 2003/01/17 | 1,149 | 1,149 | 1,068 | 1,108 | 12,000 |
| 2003/01/16 | 1,154 | 1,154 | 1,149 | 1,149 | 9,000 |
| 2003/01/15 | 1,091 | 1,161 | 1,090 | 1,154 | 22,000 |
| 2003/01/14 | 1,090 | 1,092 | 1,090 | 1,090 | 39,000 |
| 2003/01/10 | 1,040 | 1,090 | 1,040 | 1,090 | 23,000 |
| 2003/01/09 | 1,026 | 1,040 | 1,026 | 1,040 | 14,000 |
| 2003/01/08 | 1,041 | 1,041 | 1,026 | 1,026 | 11,000 |
| 2003/01/07 | 1,026 | 1,041 | 1,021 | 1,026 | 16,000 |
| 2003/01/06 | 980 | 1,020 | 980 | 1,020 | 10,000 |