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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,765 | 1,811 | 1,761 | 1,811 | 5,500 |
| 2008/12/29 | 1,734 | 1,761 | 1,710 | 1,761 | 19,400 |
| 2008/12/26 | 1,715 | 1,728 | 1,693 | 1,715 | 12,800 |
| 2008/12/25 | 1,707 | 1,716 | 1,678 | 1,692 | 19,400 |
| 2008/12/24 | 1,678 | 1,678 | 1,633 | 1,678 | 19,300 |
| 2008/12/22 | 1,733 | 1,762 | 1,645 | 1,678 | 46,500 |
| 2008/12/19 | 1,764 | 1,765 | 1,725 | 1,763 | 14,600 |
| 2008/12/18 | 1,799 | 1,799 | 1,775 | 1,783 | 5,300 |
| 2008/12/17 | 1,800 | 1,800 | 1,766 | 1,800 | 6,100 |
| 2008/12/16 | 1,839 | 1,839 | 1,750 | 1,785 | 5,600 |
| 2008/12/15 | 1,860 | 1,880 | 1,845 | 1,869 | 21,500 |
| 2008/12/12 | 1,800 | 1,830 | 1,733 | 1,768 | 17,700 |
| 2008/12/11 | 1,849 | 1,860 | 1,841 | 1,860 | 21,000 |
| 2008/12/10 | 1,828 | 1,850 | 1,828 | 1,849 | 17,100 |
| 2008/12/09 | 1,840 | 1,840 | 1,807 | 1,828 | 6,300 |
| 2008/12/08 | 1,830 | 1,850 | 1,816 | 1,840 | 18,200 |
| 2008/12/05 | 1,758 | 1,828 | 1,758 | 1,782 | 22,700 |
| 2008/12/04 | 1,830 | 1,830 | 1,750 | 1,788 | 14,300 |
| 2008/12/03 | 1,755 | 1,849 | 1,736 | 1,805 | 16,100 |
| 2008/12/02 | 1,731 | 1,761 | 1,701 | 1,707 | 12,800 |
| 2008/12/01 | 1,755 | 1,785 | 1,730 | 1,731 | 13,000 |
| 2008/11/28 | 1,770 | 1,797 | 1,735 | 1,785 | 17,000 |
| 2008/11/27 | 1,760 | 1,791 | 1,741 | 1,780 | 11,300 |
| 2008/11/26 | 1,769 | 1,780 | 1,746 | 1,748 | 12,900 |
| 2008/11/25 | 1,735 | 1,774 | 1,720 | 1,769 | 17,900 |
| 2008/11/21 | 1,655 | 1,720 | 1,620 | 1,720 | 14,000 |
| 2008/11/20 | 1,675 | 1,685 | 1,621 | 1,685 | 9,000 |
| 2008/11/19 | 1,717 | 1,757 | 1,610 | 1,675 | 10,800 |
| 2008/11/18 | 1,714 | 1,720 | 1,630 | 1,715 | 10,400 |
| 2008/11/17 | 1,718 | 1,763 | 1,711 | 1,714 | 3,400 |
| 2008/11/14 | 1,799 | 1,799 | 1,717 | 1,748 | 8,500 |
| 2008/11/13 | 1,716 | 1,761 | 1,700 | 1,721 | 6,000 |
| 2008/11/12 | 1,762 | 1,823 | 1,759 | 1,792 | 7,400 |
| 2008/11/11 | 1,850 | 1,850 | 1,770 | 1,830 | 49,000 |
| 2008/11/10 | 1,784 | 1,850 | 1,784 | 1,849 | 25,500 |
| 2008/11/07 | 1,761 | 1,823 | 1,727 | 1,749 | 9,000 |
| 2008/11/06 | 1,760 | 1,840 | 1,760 | 1,821 | 8,500 |
| 2008/11/05 | 1,800 | 1,850 | 1,792 | 1,850 | 16,800 |
| 2008/11/04 | 1,801 | 1,879 | 1,740 | 1,795 | 6,300 |
| 2008/10/31 | 1,795 | 1,817 | 1,724 | 1,797 | 12,100 |
| 2008/10/30 | 1,689 | 1,780 | 1,682 | 1,780 | 15,300 |
| 2008/10/29 | 1,781 | 1,798 | 1,690 | 1,779 | 12,600 |
| 2008/10/28 | 1,520 | 1,595 | 1,511 | 1,570 | 6,400 |
| 2008/10/27 | 1,599 | 1,630 | 1,501 | 1,501 | 7,900 |
| 2008/10/24 | 1,783 | 1,800 | 1,621 | 1,630 | 12,300 |
| 2008/10/23 | 1,751 | 1,753 | 1,660 | 1,753 | 10,300 |
| 2008/10/22 | 1,808 | 1,836 | 1,750 | 1,781 | 11,600 |
| 2008/10/21 | 1,870 | 1,925 | 1,862 | 1,898 | 26,900 |
| 2008/10/20 | 1,800 | 1,865 | 1,764 | 1,865 | 25,200 |
| 2008/10/17 | 1,750 | 1,800 | 1,719 | 1,800 | 18,700 |
| 2008/10/16 | 1,700 | 1,728 | 1,604 | 1,724 | 11,600 |
| 2008/10/15 | 1,611 | 1,700 | 1,611 | 1,700 | 11,300 |
| 2008/10/14 | 1,700 | 1,700 | 1,620 | 1,655 | 16,400 |
| 2008/10/10 | 1,550 | 1,598 | 1,500 | 1,500 | 19,100 |
| 2008/10/09 | 1,561 | 1,607 | 1,550 | 1,550 | 14,200 |
| 2008/10/08 | 1,700 | 1,701 | 1,550 | 1,561 | 14,600 |
| 2008/10/07 | 1,655 | 1,798 | 1,649 | 1,780 | 25,100 |
| 2008/10/06 | 1,780 | 1,780 | 1,680 | 1,685 | 17,300 |
| 2008/10/03 | 1,755 | 1,780 | 1,755 | 1,780 | 17,200 |
| 2008/10/02 | 1,720 | 1,763 | 1,712 | 1,753 | 15,000 |
| 2008/10/01 | 1,656 | 1,715 | 1,656 | 1,697 | 8,400 |
| 2008/09/30 | 1,710 | 1,745 | 1,630 | 1,647 | 14,900 |
| 2008/09/29 | 1,751 | 1,798 | 1,751 | 1,761 | 7,700 |
| 2008/09/26 | 1,786 | 1,800 | 1,705 | 1,781 | 18,600 |
| 2008/09/25 | 1,800 | 1,810 | 1,770 | 1,800 | 24,600 |
| 2008/09/24 | 1,780 | 1,800 | 1,696 | 1,800 | 8,100 |
| 2008/09/22 | 1,798 | 1,801 | 1,768 | 1,800 | 19,000 |
| 2008/09/19 | 1,800 | 1,831 | 1,688 | 1,768 | 42,000 |
| 2008/09/18 | 1,652 | 1,754 | 1,652 | 1,754 | 7,300 |
| 2008/09/17 | 1,710 | 1,725 | 1,660 | 1,698 | 9,600 |
| 2008/09/16 | 1,710 | 1,710 | 1,653 | 1,666 | 12,500 |
| 2008/09/12 | 1,700 | 1,723 | 1,695 | 1,710 | 26,100 |
| 2008/09/11 | 1,688 | 1,755 | 1,685 | 1,700 | 35,300 |
| 2008/09/10 | 1,683 | 1,695 | 1,683 | 1,688 | 27,700 |
| 2008/09/09 | 1,691 | 1,691 | 1,652 | 1,683 | 2,800 |
| 2008/09/08 | 1,652 | 1,695 | 1,652 | 1,693 | 9,700 |
| 2008/09/05 | 1,650 | 1,669 | 1,650 | 1,653 | 8,500 |
| 2008/09/04 | 1,678 | 1,694 | 1,630 | 1,652 | 21,000 |
| 2008/09/03 | 1,655 | 1,685 | 1,655 | 1,680 | 21,400 |
| 2008/09/02 | 1,640 | 1,654 | 1,550 | 1,610 | 11,400 |
| 2008/09/01 | 1,656 | 1,656 | 1,637 | 1,640 | 8,300 |
| 2008/08/29 | 1,650 | 1,682 | 1,650 | 1,670 | 16,500 |
| 2008/08/28 | 1,650 | 1,658 | 1,640 | 1,658 | 13,600 |
| 2008/08/27 | 1,652 | 1,670 | 1,643 | 1,656 | 5,800 |
| 2008/08/26 | 1,680 | 1,697 | 1,667 | 1,697 | 12,600 |
| 2008/08/25 | 1,649 | 1,690 | 1,649 | 1,690 | 9,500 |
| 2008/08/22 | 1,611 | 1,649 | 1,604 | 1,649 | 2,900 |
| 2008/08/21 | 1,647 | 1,654 | 1,605 | 1,622 | 5,700 |
| 2008/08/20 | 1,620 | 1,688 | 1,615 | 1,677 | 3,500 |
| 2008/08/19 | 1,636 | 1,638 | 1,621 | 1,623 | 6,900 |
| 2008/08/18 | 1,634 | 1,700 | 1,632 | 1,696 | 10,600 |
| 2008/08/15 | 1,610 | 1,624 | 1,605 | 1,615 | 6,800 |
| 2008/08/14 | 1,655 | 1,669 | 1,610 | 1,610 | 7,600 |
| 2008/08/13 | 1,679 | 1,700 | 1,641 | 1,700 | 15,100 |
| 2008/08/12 | 1,680 | 1,685 | 1,679 | 1,679 | 10,100 |
| 2008/08/11 | 1,671 | 1,680 | 1,671 | 1,679 | 3,000 |
| 2008/08/08 | 1,625 | 1,689 | 1,625 | 1,668 | 9,300 |
| 2008/08/07 | 1,700 | 1,700 | 1,631 | 1,673 | 6,800 |
| 2008/08/06 | 1,664 | 1,700 | 1,637 | 1,684 | 17,100 |
| 2008/08/05 | 1,623 | 1,664 | 1,623 | 1,664 | 4,000 |
| 2008/08/04 | 1,630 | 1,659 | 1,630 | 1,641 | 3,900 |
| 2008/08/01 | 1,664 | 1,664 | 1,627 | 1,660 | 5,000 |
| 2008/07/31 | 1,650 | 1,685 | 1,630 | 1,664 | 10,700 |
| 2008/07/30 | 1,585 | 1,626 | 1,585 | 1,600 | 11,100 |
| 2008/07/29 | 1,584 | 1,590 | 1,570 | 1,579 | 5,500 |
| 2008/07/28 | 1,639 | 1,639 | 1,602 | 1,602 | 3,800 |
| 2008/07/25 | 1,690 | 1,690 | 1,610 | 1,638 | 8,200 |
| 2008/07/24 | 1,690 | 1,690 | 1,621 | 1,690 | 7,400 |
| 2008/07/23 | 1,650 | 1,685 | 1,650 | 1,666 | 10,200 |
| 2008/07/22 | 1,600 | 1,650 | 1,597 | 1,602 | 8,800 |
| 2008/07/18 | 1,600 | 1,629 | 1,600 | 1,600 | 3,100 |
| 2008/07/17 | 1,630 | 1,630 | 1,614 | 1,630 | 2,400 |
| 2008/07/16 | 1,599 | 1,630 | 1,599 | 1,630 | 6,400 |
| 2008/07/15 | 1,650 | 1,650 | 1,561 | 1,583 | 8,500 |
| 2008/07/14 | 1,630 | 1,630 | 1,570 | 1,621 | 4,600 |
| 2008/07/11 | 1,595 | 1,615 | 1,558 | 1,576 | 10,700 |
| 2008/07/10 | 1,598 | 1,614 | 1,595 | 1,595 | 19,800 |
| 2008/07/09 | 1,644 | 1,644 | 1,595 | 1,595 | 9,500 |
| 2008/07/08 | 1,600 | 1,700 | 1,600 | 1,614 | 25,900 |
| 2008/07/07 | 1,593 | 1,595 | 1,550 | 1,583 | 11,200 |
| 2008/07/04 | 1,541 | 1,594 | 1,520 | 1,594 | 7,700 |
| 2008/07/03 | 1,509 | 1,520 | 1,504 | 1,519 | 4,100 |
| 2008/07/02 | 1,558 | 1,558 | 1,506 | 1,509 | 7,000 |
| 2008/07/01 | 1,549 | 1,558 | 1,549 | 1,558 | 5,400 |
| 2008/06/30 | 1,556 | 1,556 | 1,526 | 1,549 | 4,300 |
| 2008/06/27 | 1,500 | 1,558 | 1,500 | 1,556 | 5,800 |
| 2008/06/26 | 1,550 | 1,567 | 1,506 | 1,560 | 11,800 |
| 2008/06/25 | 1,511 | 1,554 | 1,511 | 1,550 | 10,500 |
| 2008/06/24 | 1,502 | 1,520 | 1,492 | 1,511 | 2,800 |
| 2008/06/23 | 1,490 | 1,542 | 1,490 | 1,507 | 4,500 |
| 2008/06/20 | 1,500 | 1,530 | 1,490 | 1,515 | 8,200 |
| 2008/06/19 | 1,546 | 1,547 | 1,506 | 1,506 | 5,900 |
| 2008/06/18 | 1,538 | 1,605 | 1,505 | 1,546 | 28,400 |
| 2008/06/17 | 1,532 | 1,540 | 1,500 | 1,523 | 6,000 |
| 2008/06/16 | 1,535 | 1,547 | 1,506 | 1,516 | 6,600 |
| 2008/06/13 | 1,530 | 1,532 | 1,504 | 1,510 | 24,500 |
| 2008/06/12 | 1,499 | 1,519 | 1,473 | 1,515 | 61,500 |
| 2008/06/11 | 1,510 | 1,515 | 1,498 | 1,499 | 14,500 |
| 2008/06/10 | 1,476 | 1,498 | 1,468 | 1,498 | 6,500 |
| 2008/06/09 | 1,486 | 1,506 | 1,460 | 1,460 | 10,900 |
| 2008/06/06 | 1,522 | 1,530 | 1,503 | 1,506 | 11,600 |
| 2008/06/05 | 1,505 | 1,516 | 1,493 | 1,516 | 2,600 |
| 2008/06/04 | 1,472 | 1,522 | 1,472 | 1,503 | 8,500 |
| 2008/06/03 | 1,503 | 1,503 | 1,472 | 1,472 | 8,500 |
| 2008/06/02 | 1,484 | 1,513 | 1,480 | 1,502 | 3,400 |
| 2008/05/30 | 1,522 | 1,522 | 1,472 | 1,500 | 8,100 |
| 2008/05/29 | 1,470 | 1,518 | 1,470 | 1,515 | 4,900 |
| 2008/05/28 | 1,507 | 1,538 | 1,466 | 1,471 | 13,100 |
| 2008/05/27 | 1,502 | 1,544 | 1,502 | 1,537 | 5,700 |
| 2008/05/26 | 1,499 | 1,523 | 1,499 | 1,499 | 8,900 |
| 2008/05/23 | 1,513 | 1,532 | 1,499 | 1,500 | 20,900 |
| 2008/05/22 | 1,490 | 1,532 | 1,490 | 1,511 | 10,000 |
| 2008/05/21 | 1,560 | 1,560 | 1,505 | 1,510 | 16,600 |
| 2008/05/20 | 1,540 | 1,578 | 1,540 | 1,550 | 5,200 |
| 2008/05/19 | 1,558 | 1,598 | 1,558 | 1,567 | 9,500 |
| 2008/05/16 | 1,619 | 1,619 | 1,581 | 1,586 | 5,900 |
| 2008/05/15 | 1,600 | 1,643 | 1,570 | 1,592 | 16,000 |
| 2008/05/14 | 1,602 | 1,629 | 1,557 | 1,565 | 9,300 |
| 2008/05/13 | 1,590 | 1,601 | 1,575 | 1,600 | 20,400 |
| 2008/05/12 | 1,511 | 1,590 | 1,509 | 1,590 | 6,300 |
| 2008/05/09 | 1,529 | 1,529 | 1,502 | 1,502 | 4,700 |
| 2008/05/08 | 1,588 | 1,588 | 1,526 | 1,527 | 5,200 |
| 2008/05/07 | 1,575 | 1,594 | 1,551 | 1,551 | 6,200 |
| 2008/05/02 | 1,507 | 1,550 | 1,507 | 1,547 | 5,500 |
| 2008/05/01 | 1,507 | 1,517 | 1,494 | 1,494 | 3,700 |
| 2008/04/30 | 1,533 | 1,560 | 1,528 | 1,536 | 3,900 |
| 2008/04/28 | 1,555 | 1,599 | 1,524 | 1,563 | 6,300 |
| 2008/04/25 | 1,488 | 1,555 | 1,488 | 1,554 | 6,300 |
| 2008/04/24 | 1,500 | 1,513 | 1,483 | 1,486 | 4,800 |
| 2008/04/23 | 1,513 | 1,537 | 1,505 | 1,505 | 3,900 |
| 2008/04/22 | 1,501 | 1,514 | 1,492 | 1,493 | 3,000 |
| 2008/04/21 | 1,510 | 1,520 | 1,500 | 1,501 | 4,500 |
| 2008/04/18 | 1,524 | 1,524 | 1,481 | 1,510 | 5,700 |
| 2008/04/17 | 1,500 | 1,514 | 1,491 | 1,492 | 5,200 |
| 2008/04/16 | 1,484 | 1,491 | 1,455 | 1,489 | 5,000 |
| 2008/04/15 | 1,528 | 1,528 | 1,461 | 1,496 | 8,900 |
| 2008/04/14 | 1,572 | 1,574 | 1,519 | 1,558 | 28,100 |
| 2008/04/11 | 1,523 | 1,571 | 1,523 | 1,571 | 8,400 |
| 2008/04/10 | 1,521 | 1,550 | 1,516 | 1,520 | 15,400 |
| 2008/04/09 | 1,575 | 1,575 | 1,475 | 1,516 | 7,500 |
| 2008/04/08 | 1,550 | 1,580 | 1,521 | 1,522 | 5,800 |
| 2008/04/07 | 1,534 | 1,575 | 1,530 | 1,575 | 5,500 |
| 2008/04/04 | 1,515 | 1,535 | 1,502 | 1,535 | 3,000 |
| 2008/04/03 | 1,580 | 1,580 | 1,511 | 1,539 | 8,800 |
| 2008/04/02 | 1,640 | 1,640 | 1,540 | 1,550 | 8,900 |
| 2008/04/01 | 1,490 | 1,550 | 1,485 | 1,543 | 11,000 |
| 2008/03/31 | 1,490 | 1,513 | 1,430 | 1,430 | 8,700 |
| 2008/03/28 | 1,564 | 1,610 | 1,520 | 1,580 | 5,600 |
| 2008/03/27 | 1,565 | 1,647 | 1,565 | 1,594 | 6,200 |
| 2008/03/26 | 1,501 | 1,589 | 1,501 | 1,561 | 4,500 |
| 2008/03/25 | 1,550 | 1,559 | 1,502 | 1,531 | 8,400 |
| 2008/03/24 | 1,478 | 1,550 | 1,478 | 1,510 | 4,200 |
| 2008/03/21 | 1,440 | 1,478 | 1,433 | 1,478 | 3,900 |
| 2008/03/19 | 1,439 | 1,459 | 1,419 | 1,454 | 5,700 |
| 2008/03/18 | 1,387 | 1,420 | 1,387 | 1,420 | 4,700 |
| 2008/03/17 | 1,382 | 1,401 | 1,380 | 1,398 | 6,100 |
| 2008/03/14 | 1,380 | 1,429 | 1,380 | 1,402 | 27,000 |
| 2008/03/13 | 1,476 | 1,486 | 1,430 | 1,462 | 20,700 |
| 2008/03/12 | 1,474 | 1,528 | 1,472 | 1,474 | 7,700 |
| 2008/03/11 | 1,443 | 1,465 | 1,442 | 1,465 | 9,300 |
| 2008/03/10 | 1,440 | 1,500 | 1,440 | 1,442 | 13,400 |
| 2008/03/07 | 1,467 | 1,467 | 1,440 | 1,440 | 2,600 |
| 2008/03/06 | 1,462 | 1,482 | 1,452 | 1,479 | 2,100 |
| 2008/03/05 | 1,435 | 1,494 | 1,432 | 1,466 | 7,400 |
| 2008/03/04 | 1,413 | 1,474 | 1,398 | 1,435 | 11,900 |
| 2008/03/03 | 1,460 | 1,480 | 1,430 | 1,430 | 10,800 |
| 2008/02/29 | 1,505 | 1,610 | 1,505 | 1,510 | 11,300 |
| 2008/02/28 | 1,570 | 1,570 | 1,518 | 1,563 | 4,900 |
| 2008/02/27 | 1,601 | 1,603 | 1,571 | 1,580 | 5,100 |
| 2008/02/26 | 1,710 | 1,710 | 1,571 | 1,571 | 12,100 |
| 2008/02/25 | 1,698 | 1,730 | 1,698 | 1,715 | 13,600 |
| 2008/02/22 | 1,654 | 1,700 | 1,650 | 1,698 | 3,800 |
| 2008/02/21 | 1,699 | 1,700 | 1,609 | 1,659 | 8,100 |
| 2008/02/20 | 1,592 | 1,596 | 1,560 | 1,562 | 6,000 |
| 2008/02/19 | 1,629 | 1,634 | 1,620 | 1,620 | 3,000 |
| 2008/02/18 | 1,619 | 1,648 | 1,619 | 1,629 | 2,600 |
| 2008/02/15 | 1,703 | 1,708 | 1,617 | 1,617 | 21,700 |
| 2008/02/14 | 1,614 | 1,709 | 1,612 | 1,703 | 10,600 |
| 2008/02/13 | 1,566 | 1,572 | 1,555 | 1,555 | 15,200 |
| 2008/02/12 | 1,548 | 1,559 | 1,547 | 1,555 | 3,700 |
| 2008/02/08 | 1,571 | 1,571 | 1,540 | 1,542 | 2,300 |
| 2008/02/07 | 1,533 | 1,594 | 1,513 | 1,578 | 4,800 |
| 2008/02/06 | 1,615 | 1,654 | 1,533 | 1,533 | 13,800 |
| 2008/02/05 | 1,650 | 1,659 | 1,601 | 1,614 | 4,100 |
| 2008/02/04 | 1,677 | 1,730 | 1,677 | 1,710 | 6,600 |
| 2008/02/01 | 1,659 | 1,700 | 1,659 | 1,668 | 9,900 |
| 2008/01/31 | 1,618 | 1,690 | 1,605 | 1,690 | 22,400 |
| 2008/01/30 | 1,600 | 1,620 | 1,599 | 1,618 | 11,600 |
| 2008/01/29 | 1,556 | 1,599 | 1,556 | 1,599 | 7,700 |
| 2008/01/28 | 1,490 | 1,560 | 1,490 | 1,556 | 7,100 |
| 2008/01/25 | 1,440 | 1,560 | 1,440 | 1,489 | 18,200 |
| 2008/01/24 | 1,428 | 1,436 | 1,416 | 1,416 | 5,300 |
| 2008/01/23 | 1,360 | 1,395 | 1,355 | 1,395 | 6,600 |
| 2008/01/22 | 1,370 | 1,403 | 1,360 | 1,400 | 6,900 |
| 2008/01/21 | 1,401 | 1,438 | 1,380 | 1,380 | 10,700 |
| 2008/01/18 | 1,409 | 1,419 | 1,381 | 1,417 | 6,600 |
| 2008/01/17 | 1,428 | 1,449 | 1,428 | 1,446 | 7,800 |
| 2008/01/16 | 1,428 | 1,444 | 1,428 | 1,428 | 17,600 |
| 2008/01/15 | 1,430 | 1,448 | 1,428 | 1,428 | 12,300 |
| 2008/01/11 | 1,422 | 1,432 | 1,422 | 1,428 | 12,500 |
| 2008/01/10 | 1,409 | 1,422 | 1,409 | 1,422 | 6,200 |
| 2008/01/09 | 1,370 | 1,414 | 1,350 | 1,405 | 15,900 |
| 2008/01/08 | 1,455 | 1,455 | 1,370 | 1,374 | 24,000 |
| 2008/01/07 | 1,381 | 1,394 | 1,340 | 1,355 | 22,700 |
| 2008/01/04 | 1,451 | 1,451 | 1,380 | 1,388 | 7,700 |