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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,050 | 3,050 | 3,025 | 3,040 | 6,800 |
| 2017/12/28 | 3,040 | 3,050 | 3,020 | 3,030 | 10,000 |
| 2017/12/27 | 3,015 | 3,020 | 2,998 | 3,015 | 18,000 |
| 2017/12/26 | 3,030 | 3,035 | 2,999 | 2,999 | 20,000 |
| 2017/12/25 | 3,015 | 3,030 | 3,000 | 3,020 | 24,200 |
| 2017/12/22 | 3,015 | 3,020 | 2,998 | 3,015 | 23,300 |
| 2017/12/21 | 3,000 | 3,020 | 2,981 | 3,015 | 20,600 |
| 2017/12/20 | 3,000 | 3,020 | 2,998 | 3,015 | 23,800 |
| 2017/12/19 | 3,015 | 3,015 | 2,980 | 2,995 | 13,500 |
| 2017/12/18 | 3,045 | 3,065 | 3,005 | 3,015 | 19,500 |
| 2017/12/15 | 3,070 | 3,090 | 2,999 | 3,040 | 31,000 |
| 2017/12/14 | 3,045 | 3,085 | 3,040 | 3,080 | 24,600 |
| 2017/12/13 | 3,075 | 3,075 | 3,015 | 3,030 | 25,400 |
| 2017/12/12 | 3,115 | 3,115 | 3,045 | 3,065 | 25,300 |
| 2017/12/11 | 3,135 | 3,135 | 3,090 | 3,120 | 36,300 |
| 2017/12/08 | 3,065 | 3,150 | 3,065 | 3,140 | 60,200 |
| 2017/12/07 | 3,045 | 3,100 | 3,045 | 3,080 | 36,000 |
| 2017/12/06 | 3,065 | 3,090 | 3,035 | 3,055 | 30,400 |
| 2017/12/05 | 3,045 | 3,085 | 3,035 | 3,080 | 33,700 |
| 2017/12/04 | 3,075 | 3,110 | 3,045 | 3,050 | 53,000 |
| 2017/12/01 | 3,015 | 3,070 | 3,005 | 3,070 | 69,500 |
| 2017/11/30 | 2,978 | 3,025 | 2,978 | 3,005 | 43,700 |
| 2017/11/29 | 2,963 | 3,010 | 2,955 | 3,005 | 13,500 |
| 2017/11/28 | 2,910 | 2,950 | 2,909 | 2,934 | 11,700 |
| 2017/11/27 | 2,907 | 2,919 | 2,895 | 2,910 | 8,300 |
| 2017/11/24 | 2,891 | 2,923 | 2,867 | 2,906 | 16,100 |
| 2017/11/22 | 2,941 | 2,941 | 2,890 | 2,891 | 14,800 |
| 2017/11/21 | 2,912 | 2,948 | 2,896 | 2,938 | 15,200 |
| 2017/11/20 | 2,884 | 2,925 | 2,868 | 2,911 | 16,400 |
| 2017/11/17 | 2,942 | 2,942 | 2,867 | 2,877 | 21,900 |
| 2017/11/16 | 2,864 | 2,915 | 2,864 | 2,895 | 20,300 |
| 2017/11/15 | 2,975 | 2,975 | 2,879 | 2,889 | 29,200 |
| 2017/11/14 | 3,005 | 3,005 | 2,972 | 2,975 | 20,200 |
| 2017/11/13 | 3,035 | 3,045 | 2,997 | 3,005 | 27,900 |
| 2017/11/10 | 3,005 | 3,045 | 3,005 | 3,035 | 38,300 |
| 2017/11/09 | 3,030 | 3,045 | 2,977 | 3,005 | 46,000 |
| 2017/11/08 | 3,025 | 3,040 | 2,999 | 3,030 | 19,500 |
| 2017/11/07 | 3,015 | 3,025 | 3,000 | 3,025 | 28,800 |
| 2017/11/06 | 3,010 | 3,030 | 2,960 | 3,015 | 28,900 |
| 2017/11/02 | 3,015 | 3,015 | 2,995 | 3,010 | 14,200 |
| 2017/11/01 | 3,030 | 3,030 | 3,000 | 3,005 | 19,400 |
| 2017/10/31 | 3,030 | 3,030 | 2,997 | 3,010 | 15,200 |
| 2017/10/30 | 3,040 | 3,040 | 2,997 | 3,015 | 27,000 |
| 2017/10/27 | 3,020 | 3,050 | 3,015 | 3,035 | 27,200 |
| 2017/10/26 | 3,000 | 3,030 | 3,000 | 3,010 | 24,200 |
| 2017/10/25 | 3,015 | 3,015 | 2,990 | 2,993 | 24,800 |
| 2017/10/24 | 2,982 | 3,015 | 2,982 | 3,015 | 18,700 |
| 2017/10/23 | 3,025 | 3,025 | 2,990 | 3,015 | 21,000 |
| 2017/10/20 | 2,983 | 3,005 | 2,975 | 2,981 | 18,800 |
| 2017/10/19 | 3,005 | 3,005 | 2,977 | 2,983 | 24,700 |
| 2017/10/18 | 3,010 | 3,035 | 3,000 | 3,005 | 18,900 |
| 2017/10/17 | 3,005 | 3,025 | 2,987 | 3,000 | 28,500 |
| 2017/10/16 | 3,015 | 3,045 | 3,015 | 3,020 | 29,400 |
| 2017/10/13 | 2,938 | 3,025 | 2,931 | 3,000 | 67,800 |
| 2017/10/12 | 2,906 | 2,937 | 2,902 | 2,932 | 28,200 |
| 2017/10/11 | 2,906 | 2,949 | 2,896 | 2,916 | 49,100 |
| 2017/10/10 | 2,891 | 2,932 | 2,891 | 2,906 | 21,700 |
| 2017/10/06 | 2,889 | 2,909 | 2,881 | 2,891 | 38,300 |
| 2017/10/05 | 2,901 | 2,930 | 2,898 | 2,900 | 41,400 |
| 2017/10/04 | 2,898 | 2,910 | 2,888 | 2,901 | 13,600 |
| 2017/10/03 | 2,904 | 2,908 | 2,885 | 2,897 | 13,100 |
| 2017/10/02 | 2,914 | 2,914 | 2,872 | 2,904 | 22,400 |
| 2017/09/29 | 2,858 | 2,895 | 2,840 | 2,884 | 24,300 |
| 2017/09/28 | 2,863 | 2,863 | 2,825 | 2,858 | 10,700 |
| 2017/09/27 | 2,865 | 2,867 | 2,848 | 2,863 | 10,400 |
| 2017/09/26 | 2,853 | 2,883 | 2,845 | 2,878 | 25,500 |
| 2017/09/25 | 2,844 | 2,862 | 2,836 | 2,853 | 14,300 |
| 2017/09/22 | 2,856 | 2,856 | 2,816 | 2,836 | 14,800 |
| 2017/09/21 | 2,838 | 2,867 | 2,804 | 2,850 | 15,600 |
| 2017/09/20 | 2,825 | 2,857 | 2,825 | 2,852 | 15,000 |
| 2017/09/19 | 2,797 | 2,837 | 2,797 | 2,833 | 19,700 |
| 2017/09/15 | 2,805 | 2,805 | 2,776 | 2,799 | 23,000 |
| 2017/09/14 | 2,795 | 2,809 | 2,768 | 2,798 | 26,700 |
| 2017/09/13 | 2,758 | 2,795 | 2,756 | 2,795 | 17,300 |
| 2017/09/12 | 2,722 | 2,761 | 2,722 | 2,756 | 26,100 |
| 2017/09/11 | 2,714 | 2,741 | 2,701 | 2,714 | 16,400 |
| 2017/09/08 | 2,719 | 2,757 | 2,690 | 2,692 | 58,800 |
| 2017/09/07 | 2,736 | 2,775 | 2,736 | 2,769 | 22,800 |
| 2017/09/06 | 2,703 | 2,737 | 2,687 | 2,730 | 29,100 |
| 2017/09/05 | 2,711 | 2,725 | 2,687 | 2,703 | 17,700 |
| 2017/09/04 | 2,746 | 2,747 | 2,690 | 2,701 | 33,300 |
| 2017/09/01 | 2,769 | 2,774 | 2,736 | 2,750 | 15,900 |
| 2017/08/31 | 2,762 | 2,788 | 2,757 | 2,775 | 14,700 |
| 2017/08/30 | 2,743 | 2,768 | 2,743 | 2,763 | 11,500 |
| 2017/08/29 | 2,735 | 2,761 | 2,720 | 2,743 | 15,100 |
| 2017/08/28 | 2,765 | 2,794 | 2,753 | 2,764 | 9,500 |
| 2017/08/25 | 2,771 | 2,785 | 2,751 | 2,783 | 17,800 |
| 2017/08/24 | 2,755 | 2,771 | 2,750 | 2,764 | 15,000 |
| 2017/08/23 | 2,765 | 2,787 | 2,750 | 2,755 | 16,400 |
| 2017/08/22 | 2,764 | 2,793 | 2,759 | 2,768 | 14,100 |
| 2017/08/21 | 2,760 | 2,782 | 2,760 | 2,774 | 15,100 |
| 2017/08/18 | 2,802 | 2,807 | 2,760 | 2,761 | 36,700 |
| 2017/08/17 | 2,848 | 2,861 | 2,828 | 2,830 | 23,800 |
| 2017/08/16 | 2,867 | 2,875 | 2,845 | 2,853 | 13,000 |
| 2017/08/15 | 2,858 | 2,895 | 2,854 | 2,867 | 10,900 |
| 2017/08/14 | 2,900 | 2,900 | 2,851 | 2,854 | 15,300 |
| 2017/08/10 | 2,918 | 2,919 | 2,892 | 2,913 | 27,400 |
| 2017/08/09 | 2,919 | 2,931 | 2,890 | 2,918 | 13,000 |
| 2017/08/08 | 2,942 | 2,943 | 2,918 | 2,943 | 14,500 |
| 2017/08/07 | 2,942 | 2,956 | 2,940 | 2,951 | 9,600 |
| 2017/08/04 | 2,943 | 2,947 | 2,923 | 2,942 | 12,800 |
| 2017/08/03 | 2,923 | 2,943 | 2,922 | 2,943 | 14,600 |
| 2017/08/02 | 2,947 | 2,950 | 2,925 | 2,942 | 13,200 |
| 2017/08/01 | 2,925 | 2,955 | 2,916 | 2,926 | 21,900 |
| 2017/07/31 | 2,950 | 2,957 | 2,913 | 2,922 | 20,600 |
| 2017/07/28 | 2,947 | 2,954 | 2,917 | 2,928 | 31,200 |
| 2017/07/27 | 2,920 | 2,955 | 2,920 | 2,935 | 26,700 |
| 2017/07/26 | 2,923 | 2,923 | 2,906 | 2,917 | 18,500 |
| 2017/07/25 | 2,917 | 2,917 | 2,880 | 2,904 | 26,100 |
| 2017/07/24 | 2,884 | 2,907 | 2,861 | 2,904 | 25,400 |
| 2017/07/21 | 2,882 | 2,882 | 2,865 | 2,875 | 30,500 |
| 2017/07/20 | 2,920 | 2,946 | 2,846 | 2,875 | 90,600 |
| 2017/07/19 | 2,951 | 2,963 | 2,930 | 2,949 | 24,000 |
| 2017/07/18 | 2,941 | 2,969 | 2,925 | 2,940 | 24,200 |
| 2017/07/14 | 2,918 | 2,955 | 2,913 | 2,939 | 23,300 |
| 2017/07/13 | 2,978 | 2,978 | 2,922 | 2,928 | 29,900 |
| 2017/07/12 | 2,981 | 2,993 | 2,940 | 2,975 | 55,900 |
| 2017/07/11 | 3,010 | 3,030 | 2,988 | 3,000 | 27,100 |
| 2017/07/10 | 3,035 | 3,045 | 3,000 | 3,005 | 48,800 |
| 2017/07/07 | 3,070 | 3,070 | 3,030 | 3,030 | 21,300 |
| 2017/07/06 | 3,100 | 3,120 | 3,085 | 3,090 | 13,400 |
| 2017/07/05 | 3,120 | 3,120 | 3,080 | 3,100 | 15,400 |
| 2017/07/04 | 3,175 | 3,175 | 3,120 | 3,125 | 16,500 |
| 2017/07/03 | 3,155 | 3,165 | 3,135 | 3,140 | 13,300 |
| 2017/06/30 | 3,170 | 3,175 | 3,135 | 3,155 | 21,600 |
| 2017/06/29 | 3,150 | 3,180 | 3,145 | 3,170 | 17,000 |
| 2017/06/28 | 3,215 | 3,230 | 3,135 | 3,150 | 36,400 |
| 2017/06/27 | 3,235 | 3,245 | 3,210 | 3,230 | 18,600 |
| 2017/06/26 | 3,240 | 3,250 | 3,220 | 3,225 | 14,600 |
| 2017/06/23 | 3,255 | 3,255 | 3,215 | 3,235 | 22,400 |
| 2017/06/22 | 3,260 | 3,265 | 3,225 | 3,255 | 20,000 |
| 2017/06/21 | 3,265 | 3,290 | 3,245 | 3,255 | 16,900 |
| 2017/06/20 | 3,280 | 3,310 | 3,255 | 3,275 | 21,400 |
| 2017/06/19 | 3,265 | 3,275 | 3,245 | 3,255 | 12,700 |
| 2017/06/16 | 3,305 | 3,305 | 3,225 | 3,255 | 32,600 |
| 2017/06/15 | 3,280 | 3,330 | 3,260 | 3,305 | 37,100 |
| 2017/06/14 | 3,325 | 3,365 | 3,290 | 3,315 | 45,300 |
| 2017/06/13 | 3,205 | 3,315 | 3,205 | 3,270 | 46,100 |
| 2017/06/12 | 3,155 | 3,220 | 3,135 | 3,200 | 53,400 |
| 2017/06/09 | 3,135 | 3,165 | 3,125 | 3,155 | 29,000 |
| 2017/06/08 | 3,160 | 3,170 | 3,135 | 3,150 | 25,800 |
| 2017/06/07 | 3,135 | 3,150 | 3,095 | 3,125 | 27,000 |
| 2017/06/06 | 3,165 | 3,165 | 3,105 | 3,110 | 9,400 |
| 2017/06/05 | 3,125 | 3,165 | 3,110 | 3,155 | 18,200 |
| 2017/06/02 | 3,085 | 3,125 | 3,075 | 3,110 | 25,100 |
| 2017/06/01 | 2,987 | 3,085 | 2,987 | 3,070 | 28,600 |
| 2017/05/31 | 3,005 | 3,020 | 2,985 | 2,987 | 12,400 |
| 2017/05/30 | 2,998 | 3,025 | 2,994 | 3,010 | 13,700 |
| 2017/05/29 | 3,005 | 3,015 | 2,992 | 2,998 | 11,100 |
| 2017/05/26 | 3,050 | 3,050 | 3,000 | 3,005 | 10,300 |
| 2017/05/25 | 3,030 | 3,055 | 3,030 | 3,035 | 12,300 |
| 2017/05/24 | 3,025 | 3,045 | 3,015 | 3,030 | 28,300 |
| 2017/05/23 | 3,025 | 3,025 | 2,999 | 3,015 | 11,600 |
| 2017/05/22 | 3,000 | 3,020 | 3,000 | 3,010 | 13,400 |
| 2017/05/19 | 2,989 | 3,010 | 2,974 | 3,000 | 24,600 |
| 2017/05/18 | 3,000 | 3,020 | 2,981 | 3,005 | 16,300 |
| 2017/05/17 | 3,055 | 3,055 | 3,000 | 3,020 | 22,700 |
| 2017/05/16 | 3,070 | 3,090 | 3,060 | 3,075 | 19,100 |
| 2017/05/15 | 3,070 | 3,095 | 3,060 | 3,070 | 17,100 |
| 2017/05/12 | 3,070 | 3,100 | 3,040 | 3,085 | 29,900 |
| 2017/05/11 | 3,095 | 3,095 | 3,040 | 3,055 | 34,200 |
| 2017/05/10 | 3,080 | 3,100 | 3,060 | 3,065 | 38,100 |
| 2017/05/09 | 3,025 | 3,110 | 3,020 | 3,075 | 66,800 |
| 2017/05/08 | 2,976 | 3,015 | 2,971 | 3,000 | 44,000 |
| 2017/05/02 | 2,997 | 2,997 | 2,934 | 2,945 | 31,400 |
| 2017/05/01 | 2,944 | 2,956 | 2,937 | 2,947 | 8,900 |
| 2017/04/28 | 2,969 | 2,971 | 2,950 | 2,963 | 16,500 |
| 2017/04/27 | 2,966 | 2,990 | 2,956 | 2,970 | 27,900 |
| 2017/04/26 | 2,977 | 2,977 | 2,954 | 2,966 | 12,800 |
| 2017/04/25 | 2,975 | 2,998 | 2,939 | 2,952 | 31,600 |
| 2017/04/24 | 3,000 | 3,000 | 2,945 | 2,971 | 37,700 |
| 2017/04/21 | 2,969 | 2,980 | 2,939 | 2,964 | 27,300 |
| 2017/04/20 | 3,020 | 3,020 | 2,930 | 2,932 | 28,600 |
| 2017/04/19 | 2,965 | 3,035 | 2,947 | 2,981 | 38,600 |
| 2017/04/18 | 3,005 | 3,005 | 2,950 | 2,965 | 36,000 |
| 2017/04/17 | 2,865 | 2,987 | 2,865 | 2,954 | 33,200 |
| 2017/04/14 | 2,800 | 2,895 | 2,800 | 2,882 | 51,700 |
| 2017/04/13 | 2,880 | 2,934 | 2,816 | 2,834 | 115,200 |
| 2017/04/12 | 3,110 | 3,150 | 2,929 | 2,932 | 65,800 |
| 2017/04/11 | 3,185 | 3,220 | 3,155 | 3,155 | 23,300 |
| 2017/04/10 | 3,185 | 3,220 | 3,185 | 3,185 | 12,100 |
| 2017/04/07 | 3,165 | 3,210 | 3,150 | 3,185 | 16,200 |
| 2017/04/06 | 3,215 | 3,215 | 3,125 | 3,145 | 26,200 |
| 2017/04/05 | 3,230 | 3,235 | 3,205 | 3,205 | 15,100 |
| 2017/04/04 | 3,265 | 3,280 | 3,225 | 3,245 | 18,800 |
| 2017/04/03 | 3,270 | 3,295 | 3,245 | 3,265 | 19,300 |
| 2017/03/31 | 3,245 | 3,315 | 3,235 | 3,255 | 41,800 |
| 2017/03/30 | 3,295 | 3,295 | 3,220 | 3,225 | 28,000 |
| 2017/03/29 | 3,280 | 3,325 | 3,240 | 3,320 | 31,100 |
| 2017/03/28 | 3,190 | 3,265 | 3,175 | 3,265 | 32,800 |
| 2017/03/27 | 3,100 | 3,160 | 3,070 | 3,150 | 54,700 |
| 2017/03/24 | 3,135 | 3,195 | 3,125 | 3,180 | 21,500 |
| 2017/03/23 | 3,180 | 3,210 | 3,130 | 3,135 | 46,700 |
| 2017/03/22 | 3,250 | 3,275 | 3,210 | 3,210 | 21,800 |
| 2017/03/21 | 3,300 | 3,310 | 3,285 | 3,285 | 12,800 |
| 2017/03/17 | 3,340 | 3,340 | 3,300 | 3,315 | 15,600 |
| 2017/03/16 | 3,285 | 3,345 | 3,285 | 3,340 | 22,100 |
| 2017/03/15 | 3,300 | 3,310 | 3,295 | 3,305 | 5,500 |
| 2017/03/14 | 3,305 | 3,305 | 3,275 | 3,300 | 12,200 |
| 2017/03/13 | 3,310 | 3,320 | 3,295 | 3,305 | 22,900 |
| 2017/03/10 | 3,300 | 3,315 | 3,300 | 3,310 | 42,300 |
| 2017/03/09 | 3,280 | 3,300 | 3,250 | 3,280 | 20,600 |
| 2017/03/08 | 3,290 | 3,310 | 3,260 | 3,270 | 20,900 |
| 2017/03/07 | 3,300 | 3,305 | 3,280 | 3,295 | 15,100 |
| 2017/03/06 | 3,300 | 3,315 | 3,285 | 3,285 | 12,500 |
| 2017/03/03 | 3,310 | 3,320 | 3,285 | 3,290 | 9,100 |
| 2017/03/02 | 3,350 | 3,350 | 3,290 | 3,320 | 11,500 |
| 2017/03/01 | 3,310 | 3,315 | 3,260 | 3,310 | 24,300 |
| 2017/02/28 | 3,325 | 3,380 | 3,300 | 3,310 | 20,400 |
| 2017/02/27 | 3,300 | 3,335 | 3,260 | 3,295 | 18,600 |
| 2017/02/24 | 3,290 | 3,330 | 3,275 | 3,315 | 16,300 |
| 2017/02/23 | 3,325 | 3,350 | 3,295 | 3,315 | 17,700 |
| 2017/02/22 | 3,300 | 3,325 | 3,275 | 3,320 | 19,700 |
| 2017/02/21 | 3,300 | 3,345 | 3,280 | 3,300 | 14,900 |
| 2017/02/20 | 3,250 | 3,335 | 3,250 | 3,315 | 13,200 |
| 2017/02/17 | 3,260 | 3,330 | 3,260 | 3,280 | 19,600 |
| 2017/02/16 | 3,330 | 3,330 | 3,275 | 3,290 | 7,700 |
| 2017/02/15 | 3,335 | 3,355 | 3,300 | 3,320 | 14,600 |
| 2017/02/14 | 3,390 | 3,390 | 3,310 | 3,310 | 23,700 |
| 2017/02/13 | 3,415 | 3,425 | 3,335 | 3,390 | 27,400 |
| 2017/02/10 | 3,295 | 3,380 | 3,245 | 3,375 | 45,700 |
| 2017/02/09 | 3,295 | 3,305 | 3,265 | 3,275 | 14,300 |
| 2017/02/08 | 3,300 | 3,315 | 3,270 | 3,295 | 17,400 |
| 2017/02/07 | 3,300 | 3,340 | 3,280 | 3,280 | 11,100 |
| 2017/02/06 | 3,355 | 3,355 | 3,290 | 3,310 | 13,100 |
| 2017/02/03 | 3,270 | 3,325 | 3,270 | 3,300 | 25,100 |
| 2017/02/02 | 3,325 | 3,340 | 3,255 | 3,270 | 23,700 |
| 2017/02/01 | 3,255 | 3,320 | 3,245 | 3,315 | 24,800 |
| 2017/01/31 | 3,245 | 3,275 | 3,220 | 3,265 | 16,700 |
| 2017/01/30 | 3,255 | 3,275 | 3,250 | 3,265 | 11,800 |
| 2017/01/27 | 3,285 | 3,285 | 3,240 | 3,265 | 19,400 |
| 2017/01/26 | 3,240 | 3,265 | 3,205 | 3,250 | 31,900 |
| 2017/01/25 | 3,225 | 3,255 | 3,195 | 3,210 | 35,900 |
| 2017/01/24 | 3,245 | 3,250 | 3,205 | 3,220 | 12,500 |
| 2017/01/23 | 3,255 | 3,270 | 3,220 | 3,245 | 26,500 |
| 2017/01/20 | 3,270 | 3,290 | 3,260 | 3,275 | 24,700 |
| 2017/01/19 | 3,375 | 3,375 | 3,270 | 3,270 | 39,200 |
| 2017/01/18 | 3,375 | 3,375 | 3,310 | 3,330 | 25,300 |
| 2017/01/17 | 3,395 | 3,410 | 3,365 | 3,380 | 26,700 |
| 2017/01/16 | 3,370 | 3,415 | 3,360 | 3,395 | 55,100 |
| 2017/01/13 | 3,200 | 3,385 | 3,200 | 3,375 | 66,900 |
| 2017/01/12 | 3,275 | 3,290 | 3,175 | 3,200 | 36,600 |
| 2017/01/11 | 3,330 | 3,330 | 3,260 | 3,275 | 20,200 |
| 2017/01/10 | 3,350 | 3,360 | 3,290 | 3,295 | 42,400 |
| 2017/01/06 | 3,365 | 3,385 | 3,335 | 3,365 | 23,000 |
| 2017/01/05 | 3,395 | 3,420 | 3,360 | 3,375 | 19,400 |
| 2017/01/04 | 3,325 | 3,390 | 3,300 | 3,380 | 36,100 |