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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,705 | 1,707 | 1,671 | 1,672 | 30,800 |
| 2005/12/29 | 1,732 | 1,749 | 1,721 | 1,721 | 15,300 |
| 2005/12/28 | 1,713 | 1,731 | 1,702 | 1,731 | 11,600 |
| 2005/12/27 | 1,725 | 1,725 | 1,710 | 1,713 | 18,500 |
| 2005/12/26 | 1,737 | 1,741 | 1,720 | 1,723 | 13,400 |
| 2005/12/22 | 1,735 | 1,743 | 1,712 | 1,718 | 21,900 |
| 2005/12/21 | 1,780 | 1,780 | 1,706 | 1,750 | 48,000 |
| 2005/12/20 | 1,710 | 1,748 | 1,688 | 1,722 | 29,500 |
| 2005/12/19 | 1,732 | 1,734 | 1,632 | 1,687 | 44,500 |
| 2005/12/16 | 1,721 | 1,722 | 1,700 | 1,702 | 26,700 |
| 2005/12/15 | 1,722 | 1,735 | 1,713 | 1,721 | 17,200 |
| 2005/12/14 | 1,755 | 1,776 | 1,722 | 1,722 | 40,500 |
| 2005/12/13 | 1,793 | 1,799 | 1,745 | 1,762 | 30,100 |
| 2005/12/12 | 1,805 | 1,835 | 1,751 | 1,793 | 67,700 |
| 2005/12/09 | 1,750 | 1,783 | 1,731 | 1,783 | 85,800 |
| 2005/12/08 | 1,813 | 1,813 | 1,761 | 1,786 | 24,900 |
| 2005/12/07 | 1,801 | 1,827 | 1,801 | 1,813 | 19,200 |
| 2005/12/06 | 1,797 | 1,848 | 1,797 | 1,800 | 18,000 |
| 2005/12/05 | 1,832 | 1,832 | 1,792 | 1,795 | 30,500 |
| 2005/12/02 | 1,800 | 1,850 | 1,753 | 1,831 | 34,000 |
| 2005/12/01 | 1,746 | 1,800 | 1,746 | 1,800 | 25,200 |
| 2005/11/30 | 1,783 | 1,787 | 1,747 | 1,747 | 24,700 |
| 2005/11/29 | 1,746 | 1,850 | 1,745 | 1,813 | 26,800 |
| 2005/11/28 | 1,750 | 1,759 | 1,721 | 1,721 | 23,400 |
| 2005/11/25 | 1,713 | 1,756 | 1,713 | 1,749 | 30,800 |
| 2005/11/24 | 1,720 | 1,725 | 1,683 | 1,713 | 43,400 |
| 2005/11/22 | 1,716 | 1,731 | 1,700 | 1,720 | 43,700 |
| 2005/11/21 | 1,725 | 1,725 | 1,700 | 1,703 | 16,800 |
| 2005/11/18 | 1,720 | 1,735 | 1,697 | 1,718 | 32,200 |
| 2005/11/17 | 1,641 | 1,696 | 1,633 | 1,692 | 23,600 |
| 2005/11/16 | 1,636 | 1,688 | 1,627 | 1,656 | 9,300 |
| 2005/11/15 | 1,626 | 1,740 | 1,620 | 1,664 | 22,900 |
| 2005/11/14 | 1,693 | 1,712 | 1,620 | 1,620 | 17,900 |
| 2005/11/11 | 1,685 | 1,723 | 1,681 | 1,693 | 33,600 |
| 2005/11/10 | 1,700 | 1,718 | 1,668 | 1,679 | 53,200 |
| 2005/11/09 | 1,668 | 1,744 | 1,651 | 1,700 | 24,000 |
| 2005/11/08 | 1,725 | 1,725 | 1,650 | 1,668 | 29,500 |
| 2005/11/07 | 1,715 | 1,750 | 1,710 | 1,725 | 41,600 |
| 2005/11/04 | 1,770 | 1,770 | 1,715 | 1,715 | 31,300 |
| 2005/11/02 | 1,745 | 1,745 | 1,687 | 1,702 | 30,400 |
| 2005/11/01 | 1,750 | 1,763 | 1,726 | 1,751 | 39,900 |
| 2005/10/31 | 1,647 | 1,772 | 1,647 | 1,769 | 108,900 |
| 2005/10/28 | 1,580 | 1,650 | 1,574 | 1,648 | 144,200 |
| 2005/10/27 | 1,547 | 1,580 | 1,540 | 1,574 | 80,600 |
| 2005/10/26 | 1,500 | 1,526 | 1,492 | 1,517 | 46,700 |
| 2005/10/25 | 1,483 | 1,510 | 1,483 | 1,485 | 57,800 |
| 2005/10/24 | 1,513 | 1,515 | 1,483 | 1,483 | 42,300 |
| 2005/10/21 | 1,501 | 1,517 | 1,482 | 1,512 | 66,800 |
| 2005/10/20 | 1,531 | 1,534 | 1,505 | 1,526 | 35,100 |
| 2005/10/19 | 1,526 | 1,535 | 1,491 | 1,501 | 38,300 |
| 2005/10/18 | 1,574 | 1,583 | 1,500 | 1,505 | 50,900 |
| 2005/10/17 | 1,570 | 1,581 | 1,554 | 1,567 | 37,200 |
| 2005/10/14 | 1,558 | 1,558 | 1,533 | 1,545 | 47,500 |
| 2005/10/13 | 1,551 | 1,561 | 1,546 | 1,557 | 44,400 |
| 2005/10/12 | 1,550 | 1,588 | 1,546 | 1,546 | 57,800 |
| 2005/10/11 | 1,542 | 1,546 | 1,519 | 1,546 | 41,500 |
| 2005/10/07 | 1,516 | 1,541 | 1,505 | 1,512 | 43,700 |
| 2005/10/06 | 1,556 | 1,556 | 1,502 | 1,502 | 41,700 |
| 2005/10/05 | 1,596 | 1,596 | 1,540 | 1,545 | 59,900 |
| 2005/10/04 | 1,558 | 1,608 | 1,558 | 1,596 | 29,700 |
| 2005/10/03 | 1,580 | 1,584 | 1,538 | 1,584 | 36,900 |
| 2005/09/30 | 1,647 | 1,647 | 1,564 | 1,565 | 54,300 |
| 2005/09/29 | 1,679 | 1,681 | 1,583 | 1,642 | 60,200 |
| 2005/09/28 | 1,667 | 1,726 | 1,654 | 1,681 | 56,200 |
| 2005/09/27 | 1,661 | 1,673 | 1,623 | 1,653 | 44,100 |
| 2005/09/26 | 1,600 | 1,660 | 1,600 | 1,660 | 49,400 |
| 2005/09/22 | 1,568 | 1,599 | 1,552 | 1,570 | 37,000 |
| 2005/09/21 | 1,561 | 1,565 | 1,540 | 1,546 | 26,500 |
| 2005/09/20 | 1,542 | 1,566 | 1,481 | 1,531 | 41,000 |
| 2005/09/16 | 1,553 | 1,562 | 1,536 | 1,542 | 27,200 |
| 2005/09/15 | 1,570 | 1,590 | 1,550 | 1,553 | 59,700 |
| 2005/09/14 | 1,550 | 1,578 | 1,550 | 1,566 | 64,000 |
| 2005/09/13 | 1,550 | 1,555 | 1,538 | 1,550 | 34,400 |
| 2005/09/12 | 1,560 | 1,560 | 1,538 | 1,538 | 38,800 |
| 2005/09/09 | 1,555 | 1,555 | 1,527 | 1,538 | 114,900 |
| 2005/09/08 | 1,539 | 1,551 | 1,520 | 1,526 | 23,300 |
| 2005/09/07 | 1,552 | 1,552 | 1,534 | 1,539 | 13,100 |
| 2005/09/06 | 1,560 | 1,576 | 1,531 | 1,534 | 32,900 |
| 2005/09/05 | 1,530 | 1,559 | 1,530 | 1,550 | 24,700 |
| 2005/09/02 | 1,561 | 1,567 | 1,543 | 1,543 | 18,900 |
| 2005/09/01 | 1,560 | 1,568 | 1,530 | 1,540 | 23,800 |
| 2005/08/31 | 1,536 | 1,555 | 1,530 | 1,530 | 11,500 |
| 2005/08/30 | 1,570 | 1,575 | 1,532 | 1,533 | 23,600 |
| 2005/08/29 | 1,565 | 1,596 | 1,540 | 1,540 | 32,400 |
| 2005/08/26 | 1,592 | 1,615 | 1,570 | 1,615 | 12,800 |
| 2005/08/25 | 1,635 | 1,636 | 1,592 | 1,593 | 13,800 |
| 2005/08/24 | 1,550 | 1,639 | 1,550 | 1,635 | 34,300 |
| 2005/08/23 | 1,585 | 1,626 | 1,581 | 1,610 | 22,200 |
| 2005/08/22 | 1,607 | 1,621 | 1,586 | 1,615 | 24,800 |
| 2005/08/19 | 1,630 | 1,630 | 1,571 | 1,607 | 23,200 |
| 2005/08/18 | 1,644 | 1,658 | 1,619 | 1,630 | 46,200 |
| 2005/08/17 | 1,646 | 1,646 | 1,524 | 1,524 | 37,300 |
| 2005/08/16 | 1,627 | 1,647 | 1,615 | 1,647 | 27,100 |
| 2005/08/15 | 1,585 | 1,615 | 1,585 | 1,597 | 29,900 |
| 2005/08/12 | 1,571 | 1,598 | 1,570 | 1,583 | 26,100 |
| 2005/08/11 | 1,535 | 1,563 | 1,535 | 1,559 | 59,800 |
| 2005/08/10 | 1,510 | 1,540 | 1,509 | 1,535 | 37,400 |
| 2005/08/09 | 1,463 | 1,509 | 1,462 | 1,509 | 19,800 |
| 2005/08/08 | 1,410 | 1,443 | 1,351 | 1,443 | 22,400 |
| 2005/08/05 | 1,503 | 1,503 | 1,432 | 1,450 | 29,500 |
| 2005/08/04 | 1,520 | 1,530 | 1,505 | 1,505 | 15,100 |
| 2005/08/03 | 1,524 | 1,540 | 1,513 | 1,516 | 18,100 |
| 2005/08/02 | 1,513 | 1,547 | 1,510 | 1,523 | 16,900 |
| 2005/08/01 | 1,561 | 1,561 | 1,531 | 1,531 | 23,600 |
| 2005/07/29 | 1,545 | 1,591 | 1,532 | 1,532 | 23,300 |
| 2005/07/28 | 1,580 | 1,598 | 1,531 | 1,538 | 36,800 |
| 2005/07/27 | 1,561 | 1,622 | 1,558 | 1,579 | 27,800 |
| 2005/07/26 | 1,640 | 1,650 | 1,560 | 1,604 | 44,600 |
| 2005/07/25 | 1,531 | 1,661 | 1,498 | 1,629 | 86,600 |
| 2005/07/22 | 1,478 | 1,499 | 1,451 | 1,461 | 17,400 |
| 2005/07/21 | 1,519 | 1,540 | 1,473 | 1,474 | 14,000 |
| 2005/07/20 | 1,530 | 1,540 | 1,501 | 1,505 | 24,500 |
| 2005/07/19 | 1,530 | 1,540 | 1,524 | 1,530 | 14,400 |
| 2005/07/15 | 1,520 | 1,549 | 1,510 | 1,522 | 35,600 |
| 2005/07/14 | 1,509 | 1,520 | 1,509 | 1,509 | 24,700 |
| 2005/07/13 | 1,491 | 1,509 | 1,490 | 1,509 | 43,200 |
| 2005/07/12 | 1,488 | 1,513 | 1,488 | 1,490 | 39,400 |
| 2005/07/11 | 1,449 | 1,490 | 1,440 | 1,487 | 30,400 |
| 2005/07/08 | 1,408 | 1,475 | 1,408 | 1,426 | 39,100 |
| 2005/07/07 | 1,399 | 1,428 | 1,396 | 1,412 | 25,900 |
| 2005/07/06 | 1,395 | 1,435 | 1,395 | 1,396 | 23,800 |
| 2005/07/05 | 1,445 | 1,445 | 1,393 | 1,394 | 51,500 |
| 2005/07/04 | 1,435 | 1,456 | 1,413 | 1,445 | 11,600 |
| 2005/07/01 | 1,440 | 1,470 | 1,437 | 1,440 | 17,900 |
| 2005/06/30 | 1,443 | 1,450 | 1,419 | 1,440 | 28,100 |
| 2005/06/29 | 1,500 | 1,500 | 1,422 | 1,463 | 53,200 |
| 2005/06/28 | 1,500 | 1,500 | 1,465 | 1,500 | 20,100 |
| 2005/06/27 | 1,472 | 1,493 | 1,450 | 1,493 | 17,400 |
| 2005/06/24 | 1,471 | 1,475 | 1,440 | 1,472 | 19,000 |
| 2005/06/23 | 1,435 | 1,500 | 1,435 | 1,481 | 11,800 |
| 2005/06/22 | 1,450 | 1,513 | 1,437 | 1,503 | 37,100 |
| 2005/06/21 | 1,482 | 1,482 | 1,454 | 1,468 | 11,700 |
| 2005/06/20 | 1,470 | 1,509 | 1,461 | 1,482 | 57,800 |
| 2005/06/17 | 1,405 | 1,470 | 1,405 | 1,450 | 63,300 |
| 2005/06/16 | 1,390 | 1,405 | 1,389 | 1,390 | 46,100 |
| 2005/06/15 | 1,360 | 1,389 | 1,360 | 1,381 | 29,500 |
| 2005/06/14 | 1,345 | 1,377 | 1,345 | 1,356 | 45,700 |
| 2005/06/13 | 1,296 | 1,348 | 1,296 | 1,345 | 62,900 |
| 2005/06/10 | 1,288 | 1,307 | 1,287 | 1,296 | 59,100 |
| 2005/06/09 | 1,299 | 1,299 | 1,263 | 1,287 | 30,700 |
| 2005/06/08 | 1,275 | 1,287 | 1,266 | 1,275 | 20,700 |
| 2005/06/07 | 1,279 | 1,293 | 1,261 | 1,275 | 22,300 |
| 2005/06/06 | 1,288 | 1,288 | 1,255 | 1,279 | 34,600 |
| 2005/06/03 | 1,321 | 1,325 | 1,284 | 1,304 | 34,000 |
| 2005/06/02 | 1,345 | 1,356 | 1,321 | 1,321 | 24,100 |
| 2005/06/01 | 1,346 | 1,363 | 1,324 | 1,345 | 27,500 |
| 2005/05/31 | 1,310 | 1,350 | 1,310 | 1,346 | 22,300 |
| 2005/05/30 | 1,300 | 1,342 | 1,300 | 1,315 | 34,600 |
| 2005/05/27 | 1,286 | 1,311 | 1,286 | 1,300 | 6,900 |
| 2005/05/26 | 1,290 | 1,325 | 1,249 | 1,285 | 34,800 |
| 2005/05/25 | 1,320 | 1,335 | 1,310 | 1,310 | 21,600 |
| 2005/05/24 | 1,318 | 1,339 | 1,308 | 1,318 | 22,000 |
| 2005/05/23 | 1,307 | 1,320 | 1,302 | 1,318 | 15,700 |
| 2005/05/20 | 1,320 | 1,325 | 1,301 | 1,306 | 16,500 |
| 2005/05/19 | 1,329 | 1,338 | 1,318 | 1,319 | 31,200 |
| 2005/05/18 | 1,325 | 1,345 | 1,316 | 1,317 | 18,000 |
| 2005/05/17 | 1,361 | 1,365 | 1,325 | 1,325 | 21,800 |
| 2005/05/16 | 1,372 | 1,374 | 1,360 | 1,360 | 13,600 |
| 2005/05/13 | 1,399 | 1,399 | 1,370 | 1,372 | 29,800 |
| 2005/05/12 | 1,411 | 1,411 | 1,372 | 1,400 | 14,800 |
| 2005/05/11 | 1,383 | 1,411 | 1,379 | 1,411 | 8,100 |
| 2005/05/10 | 1,402 | 1,421 | 1,380 | 1,383 | 49,500 |
| 2005/05/09 | 1,380 | 1,400 | 1,380 | 1,400 | 23,300 |
| 2005/05/06 | 1,363 | 1,396 | 1,363 | 1,377 | 12,900 |
| 2005/05/02 | 1,386 | 1,387 | 1,351 | 1,361 | 28,100 |
| 2005/04/28 | 1,382 | 1,398 | 1,382 | 1,396 | 28,300 |
| 2005/04/27 | 1,370 | 1,382 | 1,370 | 1,382 | 7,700 |
| 2005/04/26 | 1,373 | 1,389 | 1,373 | 1,382 | 18,900 |
| 2005/04/25 | 1,350 | 1,384 | 1,350 | 1,373 | 12,000 |
| 2005/04/22 | 1,350 | 1,368 | 1,320 | 1,348 | 37,200 |
| 2005/04/21 | 1,341 | 1,385 | 1,324 | 1,338 | 32,100 |
| 2005/04/20 | 1,370 | 1,395 | 1,340 | 1,383 | 25,400 |
| 2005/04/19 | 1,342 | 1,381 | 1,341 | 1,370 | 28,500 |
| 2005/04/18 | 1,401 | 1,410 | 1,287 | 1,302 | 56,400 |
| 2005/04/15 | 1,409 | 1,426 | 1,386 | 1,401 | 32,100 |
| 2005/04/14 | 1,432 | 1,438 | 1,406 | 1,429 | 26,800 |
| 2005/04/13 | 1,425 | 1,450 | 1,422 | 1,450 | 17,500 |
| 2005/04/12 | 1,498 | 1,518 | 1,457 | 1,457 | 29,900 |
| 2005/04/11 | 1,498 | 1,538 | 1,478 | 1,497 | 27,800 |
| 2005/04/08 | 1,491 | 1,503 | 1,478 | 1,478 | 22,600 |
| 2005/04/07 | 1,500 | 1,510 | 1,450 | 1,495 | 25,500 |
| 2005/04/06 | 1,476 | 1,500 | 1,475 | 1,499 | 28,300 |
| 2005/04/05 | 1,460 | 1,480 | 1,448 | 1,477 | 17,700 |
| 2005/04/04 | 1,456 | 1,460 | 1,433 | 1,460 | 10,100 |
| 2005/04/01 | 1,462 | 1,462 | 1,416 | 1,456 | 11,000 |
| 2005/03/31 | 1,410 | 1,467 | 1,410 | 1,467 | 33,500 |
| 2005/03/30 | 1,432 | 1,465 | 1,403 | 1,465 | 15,100 |
| 2005/03/29 | 1,474 | 1,474 | 1,411 | 1,432 | 20,300 |
| 2005/03/28 | 1,440 | 1,480 | 1,440 | 1,441 | 19,300 |
| 2005/03/25 | 1,410 | 1,441 | 1,410 | 1,440 | 14,400 |
| 2005/03/24 | 1,409 | 1,417 | 1,392 | 1,403 | 24,500 |
| 2005/03/23 | 1,446 | 1,446 | 1,378 | 1,406 | 27,300 |
| 2005/03/22 | 1,467 | 1,467 | 1,437 | 1,447 | 20,100 |
| 2005/03/18 | 1,442 | 1,458 | 1,436 | 1,447 | 7,100 |
| 2005/03/17 | 1,477 | 1,477 | 1,442 | 1,442 | 17,400 |
| 2005/03/16 | 1,466 | 1,490 | 1,448 | 1,477 | 16,900 |
| 2005/03/15 | 1,466 | 1,487 | 1,459 | 1,466 | 32,600 |
| 2005/03/14 | 1,476 | 1,495 | 1,446 | 1,446 | 37,800 |
| 2005/03/11 | 1,455 | 1,478 | 1,434 | 1,476 | 98,300 |
| 2005/03/10 | 1,432 | 1,460 | 1,432 | 1,432 | 27,600 |
| 2005/03/09 | 1,427 | 1,438 | 1,426 | 1,432 | 10,800 |
| 2005/03/08 | 1,435 | 1,435 | 1,400 | 1,426 | 9,900 |
| 2005/03/07 | 1,428 | 1,438 | 1,411 | 1,435 | 14,400 |
| 2005/03/04 | 1,402 | 1,417 | 1,400 | 1,405 | 14,400 |
| 2005/03/03 | 1,408 | 1,417 | 1,402 | 1,402 | 10,100 |
| 2005/03/02 | 1,415 | 1,415 | 1,386 | 1,408 | 13,000 |
| 2005/03/01 | 1,394 | 1,430 | 1,379 | 1,429 | 21,700 |
| 2005/02/28 | 1,362 | 1,404 | 1,360 | 1,375 | 25,400 |
| 2005/02/25 | 1,400 | 1,400 | 1,368 | 1,368 | 11,200 |
| 2005/02/24 | 1,365 | 1,380 | 1,360 | 1,369 | 9,100 |
| 2005/02/23 | 1,370 | 1,372 | 1,350 | 1,363 | 14,100 |
| 2005/02/22 | 1,407 | 1,407 | 1,361 | 1,385 | 37,500 |
| 2005/02/21 | 1,430 | 1,430 | 1,407 | 1,407 | 13,500 |
| 2005/02/18 | 1,440 | 1,450 | 1,435 | 1,448 | 12,000 |
| 2005/02/17 | 1,438 | 1,459 | 1,423 | 1,447 | 14,800 |
| 2005/02/16 | 1,450 | 1,459 | 1,419 | 1,419 | 32,100 |
| 2005/02/15 | 1,440 | 1,452 | 1,439 | 1,450 | 13,300 |
| 2005/02/14 | 1,449 | 1,460 | 1,439 | 1,439 | 32,600 |
| 2005/02/10 | 1,450 | 1,450 | 1,430 | 1,439 | 17,300 |
| 2005/02/09 | 1,460 | 1,460 | 1,430 | 1,430 | 9,700 |
| 2005/02/08 | 1,447 | 1,460 | 1,420 | 1,420 | 17,200 |
| 2005/02/07 | 1,450 | 1,450 | 1,413 | 1,447 | 20,700 |
| 2005/02/04 | 1,448 | 1,449 | 1,410 | 1,413 | 15,700 |
| 2005/02/03 | 1,401 | 1,438 | 1,401 | 1,414 | 12,500 |
| 2005/02/02 | 1,410 | 1,420 | 1,391 | 1,420 | 18,500 |
| 2005/02/01 | 1,377 | 1,394 | 1,366 | 1,390 | 11,100 |
| 2005/01/31 | 1,357 | 1,407 | 1,357 | 1,375 | 18,200 |
| 2005/01/28 | 1,387 | 1,399 | 1,354 | 1,377 | 18,900 |
| 2005/01/27 | 1,385 | 1,404 | 1,385 | 1,386 | 7,200 |
| 2005/01/26 | 1,391 | 1,391 | 1,381 | 1,384 | 4,300 |
| 2005/01/25 | 1,376 | 1,398 | 1,362 | 1,392 | 12,400 |
| 2005/01/24 | 1,370 | 1,387 | 1,368 | 1,376 | 11,200 |
| 2005/01/21 | 1,390 | 1,399 | 1,375 | 1,375 | 16,700 |
| 2005/01/20 | 1,372 | 1,391 | 1,372 | 1,390 | 33,800 |
| 2005/01/19 | 1,429 | 1,446 | 1,402 | 1,420 | 14,800 |
| 2005/01/18 | 1,422 | 1,431 | 1,407 | 1,410 | 14,000 |
| 2005/01/17 | 1,424 | 1,447 | 1,402 | 1,442 | 16,400 |
| 2005/01/14 | 1,432 | 1,447 | 1,391 | 1,423 | 27,300 |
| 2005/01/13 | 1,460 | 1,460 | 1,412 | 1,412 | 24,800 |
| 2005/01/12 | 1,464 | 1,470 | 1,460 | 1,460 | 17,100 |
| 2005/01/11 | 1,450 | 1,465 | 1,426 | 1,460 | 15,200 |
| 2005/01/07 | 1,418 | 1,434 | 1,351 | 1,422 | 21,200 |
| 2005/01/06 | 1,425 | 1,469 | 1,417 | 1,417 | 24,200 |
| 2005/01/05 | 1,431 | 1,451 | 1,418 | 1,425 | 10,400 |
| 2005/01/04 | 1,429 | 1,471 | 1,424 | 1,471 | 4,000 |