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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,260 | 3,320 | 3,255 | 3,295 | 39,600 |
| 2016/12/29 | 3,320 | 3,320 | 3,265 | 3,280 | 58,700 |
| 2016/12/28 | 3,340 | 3,350 | 3,310 | 3,310 | 20,300 |
| 2016/12/27 | 3,380 | 3,390 | 3,340 | 3,340 | 16,500 |
| 2016/12/26 | 3,380 | 3,400 | 3,345 | 3,380 | 36,900 |
| 2016/12/22 | 3,420 | 3,420 | 3,335 | 3,360 | 40,100 |
| 2016/12/21 | 3,465 | 3,465 | 3,385 | 3,395 | 45,700 |
| 2016/12/20 | 3,425 | 3,465 | 3,420 | 3,445 | 45,500 |
| 2016/12/19 | 3,430 | 3,430 | 3,395 | 3,425 | 29,500 |
| 2016/12/16 | 3,395 | 3,410 | 3,360 | 3,410 | 33,800 |
| 2016/12/15 | 3,355 | 3,380 | 3,300 | 3,360 | 46,700 |
| 2016/12/14 | 3,425 | 3,425 | 3,345 | 3,355 | 30,200 |
| 2016/12/13 | 3,340 | 3,435 | 3,340 | 3,425 | 60,100 |
| 2016/12/12 | 3,330 | 3,345 | 3,315 | 3,340 | 46,400 |
| 2016/12/09 | 3,225 | 3,320 | 3,200 | 3,310 | 56,100 |
| 2016/12/08 | 3,200 | 3,225 | 3,170 | 3,210 | 40,100 |
| 2016/12/07 | 3,205 | 3,220 | 3,165 | 3,190 | 28,800 |
| 2016/12/06 | 3,200 | 3,205 | 3,165 | 3,195 | 35,700 |
| 2016/12/05 | 3,210 | 3,210 | 3,150 | 3,165 | 20,700 |
| 2016/12/02 | 3,215 | 3,265 | 3,210 | 3,230 | 36,900 |
| 2016/12/01 | 3,280 | 3,285 | 3,220 | 3,235 | 41,700 |
| 2016/11/30 | 3,275 | 3,275 | 3,235 | 3,245 | 25,300 |
| 2016/11/29 | 3,290 | 3,305 | 3,275 | 3,290 | 18,200 |
| 2016/11/28 | 3,255 | 3,295 | 3,235 | 3,285 | 28,900 |
| 2016/11/25 | 3,300 | 3,300 | 3,260 | 3,285 | 29,200 |
| 2016/11/24 | 3,300 | 3,310 | 3,285 | 3,300 | 17,700 |
| 2016/11/22 | 3,300 | 3,300 | 3,275 | 3,290 | 28,200 |
| 2016/11/21 | 3,300 | 3,320 | 3,285 | 3,290 | 37,700 |
| 2016/11/18 | 3,290 | 3,295 | 3,240 | 3,285 | 71,700 |
| 2016/11/17 | 3,270 | 3,280 | 3,220 | 3,255 | 44,600 |
| 2016/11/16 | 3,300 | 3,325 | 3,280 | 3,305 | 42,000 |
| 2016/11/15 | 3,285 | 3,285 | 3,230 | 3,270 | 48,000 |
| 2016/11/14 | 3,285 | 3,300 | 3,255 | 3,270 | 47,900 |
| 2016/11/11 | 3,255 | 3,290 | 3,200 | 3,225 | 65,500 |
| 2016/11/10 | 3,260 | 3,315 | 3,210 | 3,240 | 52,300 |
| 2016/11/09 | 3,280 | 3,290 | 3,100 | 3,125 | 48,800 |
| 2016/11/08 | 3,285 | 3,300 | 3,225 | 3,245 | 58,700 |
| 2016/11/07 | 3,310 | 3,345 | 3,295 | 3,330 | 57,800 |
| 2016/11/04 | 3,340 | 3,340 | 3,270 | 3,305 | 62,800 |
| 2016/11/02 | 3,390 | 3,420 | 3,345 | 3,360 | 128,700 |
| 2016/11/01 | 3,410 | 3,425 | 3,390 | 3,415 | 52,100 |
| 2016/10/31 | 3,495 | 3,500 | 3,400 | 3,410 | 55,100 |
| 2016/10/28 | 3,545 | 3,560 | 3,440 | 3,475 | 179,400 |
| 2016/10/27 | 3,575 | 3,595 | 3,515 | 3,545 | 31,900 |
| 2016/10/26 | 3,570 | 3,590 | 3,530 | 3,540 | 47,200 |
| 2016/10/25 | 3,535 | 3,570 | 3,475 | 3,540 | 49,500 |
| 2016/10/24 | 3,445 | 3,485 | 3,435 | 3,465 | 18,600 |
| 2016/10/21 | 3,550 | 3,550 | 3,435 | 3,450 | 31,900 |
| 2016/10/20 | 3,500 | 3,600 | 3,500 | 3,540 | 50,100 |
| 2016/10/19 | 3,515 | 3,530 | 3,470 | 3,500 | 38,600 |
| 2016/10/18 | 3,400 | 3,510 | 3,400 | 3,500 | 72,300 |
| 2016/10/17 | 3,290 | 3,395 | 3,285 | 3,390 | 50,500 |
| 2016/10/14 | 3,205 | 3,270 | 3,195 | 3,260 | 56,500 |
| 2016/10/13 | 3,185 | 3,215 | 3,125 | 3,195 | 71,000 |
| 2016/10/12 | 3,105 | 3,250 | 3,095 | 3,195 | 123,900 |
| 2016/10/11 | 3,290 | 3,290 | 3,020 | 3,075 | 86,300 |
| 2016/10/07 | 3,290 | 3,290 | 3,205 | 3,290 | 26,000 |
| 2016/10/06 | 3,250 | 3,300 | 3,210 | 3,290 | 26,500 |
| 2016/10/05 | 3,235 | 3,270 | 3,200 | 3,225 | 27,000 |
| 2016/10/04 | 3,275 | 3,280 | 3,180 | 3,235 | 43,000 |
| 2016/10/03 | 3,280 | 3,355 | 3,240 | 3,275 | 30,800 |
| 2016/09/30 | 3,255 | 3,255 | 3,190 | 3,210 | 19,600 |
| 2016/09/29 | 3,295 | 3,310 | 3,240 | 3,275 | 32,000 |
| 2016/09/28 | 3,315 | 3,320 | 3,225 | 3,295 | 23,900 |
| 2016/09/27 | 3,285 | 3,300 | 3,215 | 3,300 | 26,400 |
| 2016/09/26 | 3,255 | 3,295 | 3,250 | 3,280 | 17,300 |
| 2016/09/23 | 3,200 | 3,250 | 3,175 | 3,250 | 38,400 |
| 2016/09/21 | 3,095 | 3,200 | 3,060 | 3,195 | 32,200 |
| 2016/09/20 | 3,180 | 3,180 | 3,015 | 3,085 | 47,900 |
| 2016/09/16 | 3,100 | 3,150 | 3,075 | 3,145 | 27,900 |
| 2016/09/15 | 3,010 | 3,075 | 2,990 | 3,040 | 25,800 |
| 2016/09/14 | 2,973 | 3,035 | 2,970 | 2,981 | 21,800 |
| 2016/09/13 | 3,090 | 3,105 | 3,015 | 3,015 | 12,900 |
| 2016/09/12 | 3,070 | 3,070 | 3,000 | 3,045 | 20,200 |
| 2016/09/09 | 3,035 | 3,080 | 3,010 | 3,070 | 23,100 |
| 2016/09/08 | 3,020 | 3,090 | 3,010 | 3,065 | 19,500 |
| 2016/09/07 | 2,894 | 3,030 | 2,894 | 3,005 | 35,800 |
| 2016/09/06 | 2,905 | 2,939 | 2,883 | 2,930 | 11,400 |
| 2016/09/05 | 2,858 | 2,934 | 2,846 | 2,880 | 17,000 |
| 2016/09/02 | 2,775 | 2,849 | 2,775 | 2,814 | 19,500 |
| 2016/09/01 | 2,785 | 2,826 | 2,785 | 2,801 | 14,000 |
| 2016/08/31 | 2,817 | 2,828 | 2,776 | 2,815 | 22,300 |
| 2016/08/30 | 2,834 | 2,872 | 2,772 | 2,845 | 25,500 |
| 2016/08/29 | 2,869 | 2,887 | 2,827 | 2,884 | 19,000 |
| 2016/08/26 | 2,846 | 2,848 | 2,804 | 2,834 | 15,100 |
| 2016/08/25 | 2,898 | 2,898 | 2,841 | 2,860 | 15,000 |
| 2016/08/24 | 2,826 | 2,877 | 2,809 | 2,876 | 19,800 |
| 2016/08/23 | 2,801 | 2,843 | 2,792 | 2,827 | 29,700 |
| 2016/08/22 | 2,806 | 2,853 | 2,800 | 2,844 | 16,300 |
| 2016/08/19 | 2,833 | 2,888 | 2,794 | 2,806 | 16,600 |
| 2016/08/18 | 2,903 | 2,930 | 2,838 | 2,871 | 25,500 |
| 2016/08/17 | 2,841 | 2,915 | 2,814 | 2,904 | 25,700 |
| 2016/08/16 | 2,989 | 2,989 | 2,873 | 2,881 | 24,200 |
| 2016/08/15 | 3,015 | 3,025 | 2,955 | 2,990 | 9,400 |
| 2016/08/12 | 3,020 | 3,040 | 2,990 | 3,015 | 27,000 |
| 2016/08/10 | 3,025 | 3,035 | 2,986 | 3,020 | 26,500 |
| 2016/08/09 | 3,020 | 3,030 | 2,980 | 3,025 | 20,800 |
| 2016/08/08 | 2,854 | 3,020 | 2,838 | 3,020 | 32,300 |
| 2016/08/05 | 2,883 | 2,883 | 2,777 | 2,785 | 23,900 |
| 2016/08/04 | 2,883 | 2,924 | 2,863 | 2,883 | 22,000 |
| 2016/08/03 | 2,965 | 2,965 | 2,851 | 2,869 | 16,100 |
| 2016/08/02 | 2,972 | 3,010 | 2,908 | 2,970 | 18,900 |
| 2016/08/01 | 2,989 | 3,020 | 2,941 | 2,979 | 17,900 |
| 2016/07/29 | 2,986 | 3,025 | 2,937 | 3,025 | 23,400 |
| 2016/07/28 | 3,025 | 3,025 | 2,947 | 2,981 | 15,100 |
| 2016/07/27 | 2,985 | 3,055 | 2,985 | 3,025 | 19,400 |
| 2016/07/26 | 3,030 | 3,090 | 2,997 | 3,015 | 33,500 |
| 2016/07/25 | 3,035 | 3,120 | 3,035 | 3,075 | 37,600 |
| 2016/07/22 | 3,085 | 3,120 | 3,070 | 3,080 | 14,200 |
| 2016/07/21 | 3,145 | 3,160 | 3,100 | 3,135 | 19,500 |
| 2016/07/20 | 3,110 | 3,155 | 3,080 | 3,145 | 37,200 |
| 2016/07/19 | 3,140 | 3,205 | 3,120 | 3,180 | 50,500 |
| 2016/07/15 | 3,250 | 3,300 | 3,110 | 3,135 | 85,800 |
| 2016/07/14 | 3,300 | 3,335 | 3,120 | 3,160 | 156,200 |
| 2016/07/13 | 2,987 | 3,190 | 2,935 | 3,030 | 231,600 |
| 2016/07/12 | 2,704 | 2,738 | 2,664 | 2,687 | 41,200 |
| 2016/07/11 | 2,575 | 2,685 | 2,575 | 2,664 | 36,300 |
| 2016/07/08 | 2,630 | 2,664 | 2,559 | 2,561 | 25,900 |
| 2016/07/07 | 2,610 | 2,644 | 2,552 | 2,630 | 38,300 |
| 2016/07/06 | 2,624 | 2,656 | 2,575 | 2,617 | 48,900 |
| 2016/07/05 | 2,720 | 2,743 | 2,634 | 2,668 | 43,000 |
| 2016/07/04 | 2,754 | 2,758 | 2,700 | 2,720 | 33,600 |
| 2016/07/01 | 2,753 | 2,795 | 2,736 | 2,768 | 48,500 |
| 2016/06/30 | 2,858 | 2,858 | 2,754 | 2,755 | 41,600 |
| 2016/06/29 | 2,903 | 2,904 | 2,800 | 2,818 | 101,100 |
| 2016/06/28 | 2,715 | 2,965 | 2,715 | 2,944 | 70,500 |
| 2016/06/27 | 2,677 | 2,767 | 2,648 | 2,759 | 45,900 |
| 2016/06/24 | 2,937 | 2,937 | 2,598 | 2,663 | 53,200 |
| 2016/06/23 | 2,853 | 2,879 | 2,844 | 2,879 | 16,500 |
| 2016/06/22 | 2,877 | 2,881 | 2,815 | 2,851 | 27,400 |
| 2016/06/21 | 2,840 | 2,873 | 2,804 | 2,865 | 19,300 |
| 2016/06/20 | 2,844 | 2,898 | 2,844 | 2,849 | 15,900 |
| 2016/06/17 | 2,814 | 2,865 | 2,802 | 2,803 | 33,600 |
| 2016/06/16 | 2,933 | 2,936 | 2,782 | 2,788 | 49,100 |
| 2016/06/15 | 2,920 | 2,954 | 2,885 | 2,934 | 49,400 |
| 2016/06/14 | 3,065 | 3,105 | 2,929 | 2,940 | 73,300 |
| 2016/06/13 | 3,100 | 3,125 | 3,090 | 3,110 | 49,400 |
| 2016/06/10 | 3,155 | 3,165 | 3,095 | 3,110 | 46,200 |
| 2016/06/09 | 3,130 | 3,155 | 3,110 | 3,155 | 20,400 |
| 2016/06/08 | 3,120 | 3,135 | 3,100 | 3,130 | 22,400 |
| 2016/06/07 | 3,160 | 3,160 | 3,085 | 3,115 | 47,300 |
| 2016/06/06 | 3,120 | 3,190 | 3,105 | 3,185 | 29,300 |
| 2016/06/03 | 3,280 | 3,280 | 3,095 | 3,120 | 66,700 |
| 2016/06/02 | 3,280 | 3,330 | 3,250 | 3,300 | 71,300 |
| 2016/06/01 | 3,325 | 3,350 | 3,300 | 3,315 | 28,400 |
| 2016/05/31 | 3,270 | 3,330 | 3,260 | 3,330 | 33,700 |
| 2016/05/30 | 3,265 | 3,310 | 3,245 | 3,305 | 28,600 |
| 2016/05/27 | 3,235 | 3,285 | 3,225 | 3,260 | 35,600 |
| 2016/05/26 | 3,170 | 3,235 | 3,170 | 3,220 | 29,400 |
| 2016/05/25 | 3,175 | 3,180 | 3,150 | 3,160 | 19,600 |
| 2016/05/24 | 3,100 | 3,150 | 3,030 | 3,135 | 52,600 |
| 2016/05/23 | 3,065 | 3,115 | 3,040 | 3,105 | 32,000 |
| 2016/05/20 | 3,065 | 3,115 | 3,050 | 3,095 | 23,600 |
| 2016/05/19 | 3,040 | 3,080 | 3,005 | 3,075 | 39,500 |
| 2016/05/18 | 3,055 | 3,065 | 3,015 | 3,040 | 44,100 |
| 2016/05/17 | 3,040 | 3,060 | 2,995 | 3,055 | 50,500 |
| 2016/05/16 | 3,030 | 3,110 | 3,015 | 3,030 | 83,500 |
| 2016/05/13 | 3,110 | 3,120 | 3,060 | 3,095 | 40,200 |
| 2016/05/12 | 3,060 | 3,110 | 3,020 | 3,095 | 69,700 |
| 2016/05/11 | 3,065 | 3,115 | 3,040 | 3,060 | 86,300 |
| 2016/05/10 | 2,962 | 3,040 | 2,962 | 3,025 | 64,200 |
| 2016/05/09 | 2,947 | 2,969 | 2,889 | 2,962 | 48,700 |
| 2016/05/06 | 2,867 | 2,925 | 2,857 | 2,922 | 67,400 |
| 2016/05/02 | 2,837 | 2,867 | 2,800 | 2,867 | 58,600 |
| 2016/04/28 | 2,921 | 2,979 | 2,899 | 2,937 | 62,100 |
| 2016/04/27 | 2,977 | 2,999 | 2,880 | 2,910 | 41,100 |
| 2016/04/26 | 2,922 | 2,965 | 2,922 | 2,955 | 57,100 |
| 2016/04/25 | 2,857 | 2,921 | 2,850 | 2,917 | 39,100 |
| 2016/04/22 | 2,923 | 2,923 | 2,815 | 2,850 | 35,400 |
| 2016/04/21 | 2,849 | 2,927 | 2,829 | 2,927 | 56,900 |
| 2016/04/20 | 2,765 | 2,827 | 2,742 | 2,821 | 46,500 |
| 2016/04/19 | 2,765 | 2,790 | 2,751 | 2,782 | 31,500 |
| 2016/04/18 | 2,750 | 2,815 | 2,735 | 2,749 | 38,000 |
| 2016/04/15 | 2,796 | 2,838 | 2,746 | 2,837 | 54,400 |
| 2016/04/14 | 2,788 | 2,855 | 2,756 | 2,834 | 74,000 |
| 2016/04/13 | 2,545 | 2,788 | 2,545 | 2,721 | 141,600 |
| 2016/04/12 | 2,610 | 2,662 | 2,486 | 2,502 | 105,200 |
| 2016/04/11 | 2,678 | 2,689 | 2,599 | 2,633 | 37,900 |
| 2016/04/08 | 2,600 | 2,707 | 2,568 | 2,678 | 27,800 |
| 2016/04/07 | 2,670 | 2,704 | 2,575 | 2,616 | 39,500 |
| 2016/04/06 | 2,642 | 2,679 | 2,587 | 2,665 | 45,600 |
| 2016/04/05 | 2,739 | 2,786 | 2,653 | 2,658 | 22,600 |
| 2016/04/04 | 2,710 | 2,773 | 2,710 | 2,756 | 27,500 |
| 2016/04/01 | 2,858 | 2,858 | 2,685 | 2,696 | 43,400 |
| 2016/03/31 | 2,910 | 2,910 | 2,815 | 2,818 | 43,400 |
| 2016/03/30 | 2,854 | 2,898 | 2,846 | 2,879 | 40,800 |
| 2016/03/29 | 2,800 | 2,864 | 2,728 | 2,853 | 34,400 |
| 2016/03/28 | 2,731 | 2,790 | 2,728 | 2,790 | 28,200 |
| 2016/03/25 | 2,718 | 2,746 | 2,707 | 2,731 | 21,900 |
| 2016/03/24 | 2,784 | 2,805 | 2,717 | 2,718 | 33,900 |
| 2016/03/23 | 2,775 | 2,820 | 2,773 | 2,794 | 33,000 |
| 2016/03/22 | 2,682 | 2,761 | 2,680 | 2,759 | 28,900 |
| 2016/03/18 | 2,677 | 2,681 | 2,610 | 2,679 | 42,900 |
| 2016/03/17 | 2,682 | 2,742 | 2,661 | 2,677 | 33,000 |
| 2016/03/16 | 2,699 | 2,747 | 2,650 | 2,657 | 42,600 |
| 2016/03/15 | 2,687 | 2,725 | 2,666 | 2,699 | 79,600 |
| 2016/03/14 | 2,550 | 2,662 | 2,550 | 2,598 | 62,800 |
| 2016/03/11 | 2,535 | 2,550 | 2,464 | 2,496 | 53,600 |
| 2016/03/10 | 2,464 | 2,559 | 2,464 | 2,556 | 34,000 |
| 2016/03/09 | 2,453 | 2,494 | 2,453 | 2,462 | 14,400 |
| 2016/03/08 | 2,492 | 2,541 | 2,470 | 2,489 | 49,600 |
| 2016/03/07 | 2,532 | 2,553 | 2,455 | 2,508 | 30,900 |
| 2016/03/04 | 2,482 | 2,538 | 2,447 | 2,510 | 47,600 |
| 2016/03/03 | 2,525 | 2,533 | 2,428 | 2,487 | 45,700 |
| 2016/03/02 | 2,426 | 2,551 | 2,426 | 2,529 | 46,400 |
| 2016/03/01 | 2,418 | 2,466 | 2,374 | 2,391 | 35,600 |
| 2016/02/29 | 2,380 | 2,448 | 2,357 | 2,418 | 51,800 |
| 2016/02/26 | 2,330 | 2,380 | 2,330 | 2,364 | 24,800 |
| 2016/02/25 | 2,221 | 2,310 | 2,215 | 2,294 | 48,600 |
| 2016/02/24 | 2,252 | 2,278 | 2,171 | 2,207 | 100,900 |
| 2016/02/23 | 2,337 | 2,366 | 2,227 | 2,231 | 47,300 |
| 2016/02/22 | 2,393 | 2,412 | 2,318 | 2,336 | 31,400 |
| 2016/02/19 | 2,410 | 2,436 | 2,336 | 2,394 | 32,900 |
| 2016/02/18 | 2,417 | 2,449 | 2,369 | 2,423 | 34,300 |
| 2016/02/17 | 2,350 | 2,392 | 2,311 | 2,367 | 34,700 |
| 2016/02/16 | 2,316 | 2,389 | 2,294 | 2,347 | 78,500 |
| 2016/02/15 | 2,260 | 2,360 | 2,237 | 2,339 | 48,800 |
| 2016/02/12 | 2,237 | 2,268 | 2,188 | 2,195 | 46,600 |
| 2016/02/10 | 2,445 | 2,479 | 2,082 | 2,287 | 134,500 |
| 2016/02/09 | 2,500 | 2,518 | 2,416 | 2,445 | 42,500 |
| 2016/02/08 | 2,511 | 2,619 | 2,479 | 2,600 | 44,500 |
| 2016/02/05 | 2,610 | 2,647 | 2,513 | 2,543 | 30,900 |
| 2016/02/04 | 2,683 | 2,752 | 2,611 | 2,640 | 45,800 |
| 2016/02/03 | 2,699 | 2,757 | 2,683 | 2,733 | 33,500 |
| 2016/02/02 | 2,752 | 2,775 | 2,711 | 2,744 | 26,400 |
| 2016/02/01 | 2,640 | 2,754 | 2,640 | 2,753 | 25,600 |
| 2016/01/29 | 2,526 | 2,640 | 2,506 | 2,636 | 56,000 |
| 2016/01/28 | 2,490 | 2,568 | 2,480 | 2,488 | 68,100 |
| 2016/01/27 | 2,574 | 2,590 | 2,489 | 2,529 | 65,300 |
| 2016/01/26 | 2,613 | 2,646 | 2,531 | 2,531 | 46,600 |
| 2016/01/25 | 2,610 | 2,720 | 2,593 | 2,690 | 43,300 |
| 2016/01/22 | 2,478 | 2,618 | 2,440 | 2,602 | 61,800 |
| 2016/01/21 | 2,480 | 2,556 | 2,428 | 2,428 | 51,800 |
| 2016/01/20 | 2,598 | 2,630 | 2,513 | 2,517 | 38,400 |
| 2016/01/19 | 2,591 | 2,665 | 2,570 | 2,598 | 44,000 |
| 2016/01/18 | 2,549 | 2,644 | 2,530 | 2,626 | 40,100 |
| 2016/01/15 | 2,552 | 2,654 | 2,552 | 2,619 | 84,500 |
| 2016/01/14 | 2,523 | 2,545 | 2,484 | 2,506 | 71,800 |
| 2016/01/13 | 2,528 | 2,650 | 2,346 | 2,614 | 286,800 |
| 2016/01/12 | 2,610 | 2,644 | 2,563 | 2,578 | 58,000 |
| 2016/01/08 | 2,658 | 2,672 | 2,604 | 2,610 | 58,700 |
| 2016/01/07 | 2,735 | 2,775 | 2,687 | 2,701 | 61,900 |
| 2016/01/06 | 2,720 | 2,843 | 2,720 | 2,781 | 68,300 |
| 2016/01/05 | 2,827 | 2,835 | 2,703 | 2,724 | 116,700 |
| 2016/01/04 | 2,991 | 2,991 | 2,855 | 2,865 | 35,600 |