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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,590 | 3,595 | 3,510 | 3,565 | 85,700 |
| 2020/12/29 | 3,610 | 3,610 | 3,535 | 3,605 | 81,200 |
| 2020/12/28 | 3,635 | 3,660 | 3,570 | 3,595 | 105,300 |
| 2020/12/25 | 3,585 | 3,620 | 3,575 | 3,600 | 84,300 |
| 2020/12/24 | 3,610 | 3,635 | 3,570 | 3,585 | 95,400 |
| 2020/12/23 | 3,520 | 3,585 | 3,510 | 3,570 | 60,700 |
| 2020/12/22 | 3,565 | 3,610 | 3,525 | 3,545 | 95,200 |
| 2020/12/21 | 3,625 | 3,640 | 3,570 | 3,610 | 79,300 |
| 2020/12/18 | 3,580 | 3,620 | 3,555 | 3,595 | 128,200 |
| 2020/12/17 | 3,550 | 3,560 | 3,420 | 3,550 | 165,800 |
| 2020/12/16 | 3,595 | 3,595 | 3,495 | 3,550 | 128,600 |
| 2020/12/15 | 3,600 | 3,610 | 3,530 | 3,555 | 102,100 |
| 2020/12/14 | 3,595 | 3,655 | 3,585 | 3,590 | 114,300 |
| 2020/12/11 | 3,550 | 3,595 | 3,545 | 3,580 | 68,000 |
| 2020/12/10 | 3,530 | 3,570 | 3,515 | 3,550 | 84,700 |
| 2020/12/09 | 3,495 | 3,535 | 3,490 | 3,530 | 60,600 |
| 2020/12/08 | 3,550 | 3,555 | 3,480 | 3,495 | 150,100 |
| 2020/12/07 | 3,630 | 3,635 | 3,580 | 3,590 | 129,700 |
| 2020/12/04 | 3,600 | 3,630 | 3,580 | 3,605 | 79,100 |
| 2020/12/03 | 3,600 | 3,670 | 3,585 | 3,630 | 124,800 |
| 2020/12/02 | 3,695 | 3,730 | 3,630 | 3,660 | 168,900 |
| 2020/12/01 | 3,680 | 3,705 | 3,590 | 3,680 | 292,100 |
| 2020/11/30 | 3,825 | 3,840 | 3,685 | 3,685 | 345,600 |
| 2020/11/27 | 3,630 | 3,810 | 3,620 | 3,775 | 499,600 |
| 2020/11/26 | 3,495 | 3,640 | 3,480 | 3,630 | 250,500 |
| 2020/11/25 | 3,455 | 3,510 | 3,415 | 3,470 | 130,700 |
| 2020/11/24 | 3,495 | 3,510 | 3,430 | 3,430 | 152,700 |
| 2020/11/20 | 3,430 | 3,465 | 3,390 | 3,430 | 139,800 |
| 2020/11/19 | 3,400 | 3,430 | 3,360 | 3,430 | 162,100 |
| 2020/11/18 | 3,415 | 3,440 | 3,370 | 3,415 | 146,800 |
| 2020/11/17 | 3,560 | 3,560 | 3,395 | 3,425 | 168,600 |
| 2020/11/16 | 3,495 | 3,510 | 3,440 | 3,500 | 136,900 |
| 2020/11/13 | 3,500 | 3,530 | 3,405 | 3,450 | 232,700 |
| 2020/11/12 | 3,555 | 3,565 | 3,470 | 3,505 | 115,900 |
| 2020/11/11 | 3,630 | 3,630 | 3,530 | 3,550 | 153,400 |
| 2020/11/10 | 3,655 | 3,655 | 3,535 | 3,560 | 182,600 |
| 2020/11/09 | 3,755 | 3,755 | 3,650 | 3,660 | 152,700 |
| 2020/11/06 | 3,765 | 3,795 | 3,725 | 3,755 | 121,400 |
| 2020/11/05 | 3,705 | 3,755 | 3,665 | 3,755 | 145,900 |
| 2020/11/04 | 3,720 | 3,800 | 3,665 | 3,765 | 183,900 |
| 2020/11/02 | 3,685 | 3,720 | 3,640 | 3,650 | 126,300 |
| 2020/10/30 | 3,690 | 3,735 | 3,655 | 3,670 | 111,900 |
| 2020/10/29 | 3,680 | 3,770 | 3,680 | 3,755 | 117,200 |
| 2020/10/28 | 3,655 | 3,765 | 3,620 | 3,750 | 138,700 |
| 2020/10/27 | 3,565 | 3,690 | 3,530 | 3,690 | 129,900 |
| 2020/10/26 | 3,710 | 3,735 | 3,625 | 3,665 | 118,600 |
| 2020/10/23 | 3,750 | 3,755 | 3,585 | 3,695 | 262,200 |
| 2020/10/22 | 3,850 | 3,850 | 3,770 | 3,780 | 133,400 |
| 2020/10/21 | 3,835 | 3,915 | 3,835 | 3,885 | 173,400 |
| 2020/10/20 | 3,845 | 3,880 | 3,800 | 3,830 | 167,900 |
| 2020/10/19 | 3,820 | 3,885 | 3,770 | 3,860 | 214,400 |
| 2020/10/16 | 3,950 | 3,955 | 3,830 | 3,855 | 232,700 |
| 2020/10/15 | 4,040 | 4,060 | 3,880 | 3,970 | 305,900 |
| 2020/10/14 | 4,055 | 4,125 | 4,025 | 4,110 | 294,600 |
| 2020/10/13 | 4,130 | 4,130 | 3,985 | 4,000 | 471,600 |
| 2020/10/12 | 4,560 | 4,560 | 4,075 | 4,200 | 692,500 |
| 2020/10/09 | 4,405 | 4,475 | 4,350 | 4,435 | 280,300 |
| 2020/10/08 | 4,425 | 4,435 | 4,355 | 4,400 | 139,800 |
| 2020/10/07 | 4,540 | 4,545 | 4,395 | 4,425 | 164,200 |
| 2020/10/06 | 4,620 | 4,620 | 4,485 | 4,495 | 211,400 |
| 2020/10/05 | 4,710 | 4,725 | 4,575 | 4,620 | 109,900 |
| 2020/10/02 | 4,850 | 4,890 | 4,635 | 4,650 | 168,400 |
| 2020/09/30 | 4,965 | 5,010 | 4,825 | 4,845 | 155,700 |
| 2020/09/29 | 4,980 | 5,030 | 4,880 | 4,995 | 135,200 |
| 2020/09/28 | 4,940 | 5,090 | 4,895 | 5,080 | 180,200 |
| 2020/09/25 | 4,785 | 4,875 | 4,785 | 4,870 | 113,800 |
| 2020/09/24 | 4,820 | 4,905 | 4,770 | 4,780 | 116,100 |
| 2020/09/23 | 4,820 | 4,890 | 4,775 | 4,845 | 178,400 |
| 2020/09/18 | 4,775 | 4,955 | 4,745 | 4,890 | 270,900 |
| 2020/09/17 | 4,715 | 4,865 | 4,655 | 4,730 | 244,600 |
| 2020/09/16 | 4,825 | 4,875 | 4,560 | 4,765 | 717,900 |
| 2020/09/15 | 4,410 | 4,450 | 4,305 | 4,325 | 82,300 |
| 2020/09/14 | 4,430 | 4,480 | 4,365 | 4,480 | 68,500 |
| 2020/09/11 | 4,360 | 4,450 | 4,350 | 4,440 | 138,700 |
| 2020/09/10 | 4,530 | 4,570 | 4,405 | 4,430 | 93,800 |
| 2020/09/09 | 4,410 | 4,540 | 4,390 | 4,515 | 136,900 |
| 2020/09/08 | 4,505 | 4,540 | 4,415 | 4,490 | 140,600 |
| 2020/09/07 | 4,705 | 4,745 | 4,470 | 4,510 | 221,800 |
| 2020/09/04 | 4,795 | 4,915 | 4,705 | 4,705 | 100,500 |
| 2020/09/03 | 4,915 | 4,930 | 4,830 | 4,890 | 70,900 |
| 2020/09/02 | 4,785 | 4,880 | 4,695 | 4,875 | 95,400 |
| 2020/09/01 | 4,845 | 4,850 | 4,705 | 4,805 | 133,700 |
| 2020/08/31 | 4,665 | 4,855 | 4,650 | 4,845 | 145,200 |
| 2020/08/28 | 4,725 | 4,795 | 4,630 | 4,685 | 187,400 |
| 2020/08/27 | 4,950 | 4,955 | 4,800 | 4,800 | 233,400 |
| 2020/08/26 | 5,130 | 5,140 | 4,965 | 5,020 | 139,500 |
| 2020/08/25 | 5,200 | 5,200 | 5,050 | 5,140 | 96,700 |
| 2020/08/24 | 5,150 | 5,220 | 5,120 | 5,190 | 57,700 |
| 2020/08/21 | 5,200 | 5,200 | 5,060 | 5,150 | 74,300 |
| 2020/08/20 | 5,090 | 5,220 | 5,070 | 5,200 | 84,900 |
| 2020/08/19 | 5,110 | 5,160 | 5,050 | 5,100 | 55,400 |
| 2020/08/18 | 5,010 | 5,150 | 4,950 | 5,140 | 95,700 |
| 2020/08/17 | 5,100 | 5,140 | 4,995 | 5,010 | 58,800 |
| 2020/08/14 | 5,040 | 5,060 | 4,970 | 5,040 | 64,000 |
| 2020/08/13 | 4,920 | 5,070 | 4,890 | 5,040 | 195,500 |
| 2020/08/12 | 4,860 | 4,935 | 4,830 | 4,895 | 104,300 |
| 2020/08/11 | 4,845 | 4,880 | 4,780 | 4,880 | 123,900 |
| 2020/08/07 | 4,930 | 4,965 | 4,780 | 4,845 | 114,600 |
| 2020/08/06 | 4,785 | 4,890 | 4,735 | 4,890 | 141,000 |
| 2020/08/05 | 4,750 | 4,815 | 4,710 | 4,795 | 155,500 |
| 2020/08/04 | 4,875 | 4,915 | 4,735 | 4,770 | 220,000 |
| 2020/08/03 | 4,885 | 4,895 | 4,735 | 4,835 | 268,100 |
| 2020/07/31 | 4,955 | 5,030 | 4,855 | 4,885 | 245,800 |
| 2020/07/30 | 5,030 | 5,060 | 4,880 | 4,960 | 275,300 |
| 2020/07/29 | 4,860 | 5,080 | 4,830 | 5,040 | 310,600 |
| 2020/07/28 | 4,870 | 4,900 | 4,805 | 4,850 | 372,100 |
| 2020/07/27 | 4,750 | 4,855 | 4,710 | 4,845 | 244,200 |
| 2020/07/22 | 4,735 | 4,780 | 4,655 | 4,745 | 287,300 |
| 2020/07/21 | 4,735 | 4,780 | 4,680 | 4,720 | 356,700 |
| 2020/07/20 | 4,580 | 4,675 | 4,515 | 4,665 | 303,400 |
| 2020/07/17 | 4,435 | 4,520 | 4,380 | 4,515 | 269,100 |
| 2020/07/16 | 4,395 | 4,480 | 4,295 | 4,350 | 653,300 |
| 2020/07/15 | 4,350 | 4,460 | 4,215 | 4,435 | 596,200 |
| 2020/07/14 | 4,195 | 4,490 | 4,195 | 4,460 | 843,700 |
| 2020/07/13 | 3,965 | 4,280 | 3,935 | 4,175 | 721,400 |
| 2020/07/10 | 3,905 | 3,905 | 3,710 | 3,755 | 243,600 |
| 2020/07/09 | 3,685 | 3,930 | 3,680 | 3,915 | 188,300 |
| 2020/07/08 | 3,695 | 3,770 | 3,690 | 3,725 | 87,100 |
| 2020/07/07 | 3,640 | 3,755 | 3,585 | 3,660 | 138,200 |
| 2020/07/06 | 3,495 | 3,590 | 3,490 | 3,590 | 156,600 |
| 2020/07/03 | 3,350 | 3,485 | 3,345 | 3,485 | 86,400 |
| 2020/07/02 | 3,410 | 3,425 | 3,280 | 3,340 | 129,600 |
| 2020/07/01 | 3,450 | 3,475 | 3,395 | 3,410 | 72,800 |
| 2020/06/30 | 3,410 | 3,480 | 3,385 | 3,450 | 134,000 |
| 2020/06/29 | 3,385 | 3,430 | 3,380 | 3,410 | 50,800 |
| 2020/06/26 | 3,360 | 3,390 | 3,345 | 3,390 | 36,200 |
| 2020/06/25 | 3,335 | 3,355 | 3,300 | 3,330 | 57,000 |
| 2020/06/24 | 3,380 | 3,395 | 3,310 | 3,335 | 41,800 |
| 2020/06/23 | 3,410 | 3,435 | 3,380 | 3,400 | 61,100 |
| 2020/06/22 | 3,330 | 3,410 | 3,330 | 3,390 | 54,900 |
| 2020/06/19 | 3,355 | 3,370 | 3,320 | 3,330 | 106,000 |
| 2020/06/18 | 3,380 | 3,385 | 3,345 | 3,355 | 37,200 |
| 2020/06/17 | 3,395 | 3,425 | 3,370 | 3,390 | 53,800 |
| 2020/06/16 | 3,400 | 3,445 | 3,375 | 3,400 | 90,600 |
| 2020/06/15 | 3,340 | 3,405 | 3,340 | 3,360 | 92,000 |
| 2020/06/12 | 3,305 | 3,410 | 3,285 | 3,355 | 121,900 |
| 2020/06/11 | 3,400 | 3,425 | 3,355 | 3,375 | 108,500 |
| 2020/06/10 | 3,400 | 3,405 | 3,340 | 3,365 | 119,400 |
| 2020/06/09 | 3,400 | 3,430 | 3,365 | 3,410 | 103,700 |
| 2020/06/08 | 3,405 | 3,405 | 3,315 | 3,350 | 70,800 |
| 2020/06/05 | 3,470 | 3,495 | 3,385 | 3,395 | 96,400 |
| 2020/06/04 | 3,430 | 3,480 | 3,385 | 3,455 | 80,500 |
| 2020/06/03 | 3,425 | 3,425 | 3,350 | 3,410 | 93,800 |
| 2020/06/02 | 3,405 | 3,440 | 3,345 | 3,380 | 166,700 |
| 2020/06/01 | 3,435 | 3,435 | 3,310 | 3,335 | 189,900 |
| 2020/05/29 | 3,270 | 3,385 | 3,260 | 3,375 | 285,300 |
| 2020/05/28 | 3,240 | 3,250 | 3,170 | 3,230 | 165,900 |
| 2020/05/27 | 3,155 | 3,270 | 3,130 | 3,225 | 166,700 |
| 2020/05/26 | 3,240 | 3,250 | 3,100 | 3,180 | 233,100 |
| 2020/05/25 | 3,280 | 3,280 | 3,195 | 3,215 | 61,900 |
| 2020/05/22 | 3,240 | 3,365 | 3,235 | 3,250 | 216,000 |
| 2020/05/21 | 3,245 | 3,265 | 3,185 | 3,220 | 149,400 |
| 2020/05/20 | 3,240 | 3,280 | 3,210 | 3,235 | 105,200 |
| 2020/05/19 | 3,295 | 3,310 | 3,205 | 3,255 | 129,900 |
| 2020/05/18 | 3,235 | 3,280 | 3,230 | 3,270 | 116,200 |
| 2020/05/15 | 3,185 | 3,290 | 3,145 | 3,280 | 127,700 |
| 2020/05/14 | 3,210 | 3,260 | 3,160 | 3,185 | 161,000 |
| 2020/05/13 | 3,120 | 3,210 | 3,095 | 3,185 | 181,300 |
| 2020/05/12 | 3,085 | 3,150 | 3,055 | 3,130 | 213,000 |
| 2020/05/11 | 3,155 | 3,180 | 3,030 | 3,040 | 145,000 |
| 2020/05/08 | 3,155 | 3,165 | 3,075 | 3,155 | 220,200 |
| 2020/05/07 | 3,120 | 3,215 | 3,090 | 3,185 | 172,900 |
| 2020/05/01 | 3,300 | 3,340 | 3,225 | 3,235 | 155,400 |
| 2020/04/30 | 3,420 | 3,420 | 3,230 | 3,330 | 225,100 |
| 2020/04/28 | 3,500 | 3,500 | 3,355 | 3,420 | 185,700 |
| 2020/04/27 | 3,670 | 3,690 | 3,500 | 3,530 | 197,000 |
| 2020/04/24 | 3,545 | 3,600 | 3,450 | 3,600 | 164,700 |
| 2020/04/23 | 3,565 | 3,635 | 3,485 | 3,545 | 187,900 |
| 2020/04/22 | 3,500 | 3,645 | 3,495 | 3,545 | 238,800 |
| 2020/04/21 | 3,350 | 3,560 | 3,330 | 3,550 | 201,100 |
| 2020/04/20 | 3,295 | 3,450 | 3,265 | 3,380 | 233,300 |
| 2020/04/17 | 3,465 | 3,485 | 3,295 | 3,310 | 145,500 |
| 2020/04/16 | 3,345 | 3,405 | 3,310 | 3,400 | 217,400 |
| 2020/04/15 | 3,350 | 3,360 | 3,255 | 3,300 | 152,200 |
| 2020/04/14 | 3,260 | 3,305 | 3,205 | 3,260 | 113,700 |
| 2020/04/13 | 2,999 | 3,295 | 2,999 | 3,250 | 363,900 |
| 2020/04/10 | 2,933 | 2,992 | 2,841 | 2,969 | 132,000 |
| 2020/04/09 | 2,978 | 3,020 | 2,819 | 2,883 | 74,200 |
| 2020/04/08 | 2,918 | 3,135 | 2,918 | 2,954 | 178,800 |
| 2020/04/07 | 3,000 | 3,000 | 2,873 | 2,930 | 82,900 |
| 2020/04/06 | 2,811 | 2,945 | 2,800 | 2,928 | 98,500 |
| 2020/04/03 | 2,810 | 2,898 | 2,752 | 2,788 | 54,600 |
| 2020/04/02 | 2,807 | 2,846 | 2,715 | 2,773 | 71,700 |
| 2020/04/01 | 2,902 | 3,045 | 2,823 | 2,833 | 151,700 |
| 2020/03/31 | 2,995 | 3,020 | 2,934 | 2,983 | 86,100 |
| 2020/03/30 | 2,890 | 2,960 | 2,819 | 2,960 | 113,100 |
| 2020/03/27 | 2,751 | 2,861 | 2,747 | 2,861 | 144,900 |
| 2020/03/26 | 2,544 | 2,708 | 2,468 | 2,684 | 123,200 |
| 2020/03/25 | 2,549 | 2,549 | 2,435 | 2,531 | 125,300 |
| 2020/03/24 | 2,575 | 2,610 | 2,425 | 2,501 | 57,900 |
| 2020/03/23 | 2,506 | 2,544 | 2,370 | 2,544 | 87,300 |
| 2020/03/19 | 2,526 | 2,562 | 2,390 | 2,470 | 100,200 |
| 2020/03/18 | 2,471 | 2,570 | 2,391 | 2,415 | 62,000 |
| 2020/03/17 | 2,170 | 2,443 | 2,109 | 2,421 | 76,200 |
| 2020/03/16 | 2,203 | 2,308 | 2,170 | 2,174 | 68,100 |
| 2020/03/13 | 2,084 | 2,219 | 2,026 | 2,177 | 73,300 |
| 2020/03/12 | 2,281 | 2,281 | 2,184 | 2,234 | 51,800 |
| 2020/03/11 | 2,188 | 2,313 | 2,188 | 2,272 | 55,300 |
| 2020/03/10 | 2,229 | 2,265 | 2,101 | 2,238 | 54,600 |
| 2020/03/09 | 2,301 | 2,325 | 2,222 | 2,232 | 37,500 |
| 2020/03/06 | 2,400 | 2,420 | 2,351 | 2,351 | 32,800 |
| 2020/03/05 | 2,465 | 2,476 | 2,444 | 2,450 | 23,300 |
| 2020/03/04 | 2,421 | 2,449 | 2,391 | 2,426 | 36,000 |
| 2020/03/03 | 2,530 | 2,562 | 2,418 | 2,423 | 45,100 |
| 2020/03/02 | 2,355 | 2,505 | 2,341 | 2,456 | 68,900 |
| 2020/02/28 | 2,413 | 2,448 | 2,344 | 2,351 | 39,200 |
| 2020/02/27 | 2,451 | 2,484 | 2,426 | 2,463 | 39,300 |
| 2020/02/26 | 2,498 | 2,527 | 2,468 | 2,491 | 29,400 |
| 2020/02/25 | 2,538 | 2,584 | 2,532 | 2,541 | 51,300 |
| 2020/02/21 | 2,591 | 2,638 | 2,589 | 2,624 | 24,200 |
| 2020/02/20 | 2,616 | 2,631 | 2,579 | 2,589 | 20,100 |
| 2020/02/19 | 2,576 | 2,631 | 2,576 | 2,616 | 21,300 |
| 2020/02/18 | 2,607 | 2,625 | 2,573 | 2,594 | 24,300 |
| 2020/02/17 | 2,591 | 2,613 | 2,573 | 2,607 | 15,300 |
| 2020/02/14 | 2,639 | 2,639 | 2,588 | 2,612 | 23,600 |
| 2020/02/13 | 2,670 | 2,691 | 2,626 | 2,648 | 28,400 |
| 2020/02/12 | 2,695 | 2,700 | 2,669 | 2,689 | 35,300 |
| 2020/02/10 | 2,730 | 2,730 | 2,685 | 2,717 | 29,100 |
| 2020/02/07 | 2,711 | 2,758 | 2,699 | 2,730 | 29,800 |
| 2020/02/06 | 2,739 | 2,756 | 2,707 | 2,714 | 45,500 |
| 2020/02/05 | 2,720 | 2,749 | 2,700 | 2,739 | 28,200 |
| 2020/02/04 | 2,617 | 2,704 | 2,617 | 2,698 | 36,500 |
| 2020/02/03 | 2,587 | 2,671 | 2,582 | 2,648 | 50,300 |
| 2020/01/31 | 2,599 | 2,656 | 2,574 | 2,620 | 58,100 |
| 2020/01/30 | 2,497 | 2,583 | 2,479 | 2,577 | 100,600 |
| 2020/01/29 | 2,402 | 2,458 | 2,397 | 2,447 | 17,800 |
| 2020/01/28 | 2,402 | 2,434 | 2,381 | 2,421 | 24,400 |
| 2020/01/27 | 2,401 | 2,443 | 2,397 | 2,423 | 20,400 |
| 2020/01/24 | 2,472 | 2,472 | 2,414 | 2,440 | 26,800 |
| 2020/01/23 | 2,465 | 2,487 | 2,453 | 2,472 | 26,600 |
| 2020/01/22 | 2,473 | 2,503 | 2,465 | 2,487 | 26,500 |
| 2020/01/21 | 2,491 | 2,501 | 2,450 | 2,461 | 25,000 |
| 2020/01/20 | 2,477 | 2,503 | 2,477 | 2,489 | 17,600 |
| 2020/01/17 | 2,410 | 2,476 | 2,393 | 2,465 | 50,100 |
| 2020/01/16 | 2,397 | 2,419 | 2,373 | 2,413 | 27,600 |
| 2020/01/15 | 2,386 | 2,445 | 2,386 | 2,413 | 43,800 |
| 2020/01/14 | 2,503 | 2,503 | 2,340 | 2,430 | 119,900 |
| 2020/01/10 | 2,469 | 2,504 | 2,469 | 2,503 | 27,600 |
| 2020/01/09 | 2,450 | 2,480 | 2,447 | 2,469 | 26,700 |
| 2020/01/08 | 2,502 | 2,502 | 2,423 | 2,444 | 36,900 |
| 2020/01/07 | 2,518 | 2,533 | 2,488 | 2,514 | 34,800 |
| 2020/01/06 | 2,545 | 2,546 | 2,483 | 2,518 | 41,300 |