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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,435 | 3,440 | 3,405 | 3,405 | 32,000 |
| 2021/12/29 | 3,445 | 3,490 | 3,445 | 3,475 | 39,300 |
| 2021/12/28 | 3,420 | 3,460 | 3,405 | 3,445 | 45,500 |
| 2021/12/27 | 3,405 | 3,425 | 3,380 | 3,405 | 40,400 |
| 2021/12/24 | 3,390 | 3,425 | 3,385 | 3,405 | 32,900 |
| 2021/12/23 | 3,400 | 3,410 | 3,360 | 3,390 | 35,900 |
| 2021/12/22 | 3,420 | 3,425 | 3,375 | 3,390 | 47,100 |
| 2021/12/21 | 3,445 | 3,460 | 3,400 | 3,410 | 55,700 |
| 2021/12/20 | 3,420 | 3,475 | 3,415 | 3,425 | 82,800 |
| 2021/12/17 | 3,480 | 3,495 | 3,420 | 3,440 | 53,600 |
| 2021/12/16 | 3,470 | 3,495 | 3,460 | 3,485 | 53,800 |
| 2021/12/15 | 3,395 | 3,480 | 3,395 | 3,420 | 69,000 |
| 2021/12/14 | 3,355 | 3,415 | 3,350 | 3,410 | 88,600 |
| 2021/12/13 | 3,395 | 3,410 | 3,330 | 3,340 | 61,600 |
| 2021/12/10 | 3,425 | 3,450 | 3,390 | 3,400 | 94,900 |
| 2021/12/09 | 3,470 | 3,485 | 3,410 | 3,425 | 51,200 |
| 2021/12/08 | 3,490 | 3,515 | 3,445 | 3,470 | 66,500 |
| 2021/12/07 | 3,470 | 3,495 | 3,405 | 3,495 | 140,700 |
| 2021/12/06 | 3,510 | 3,555 | 3,455 | 3,470 | 93,900 |
| 2021/12/03 | 3,415 | 3,475 | 3,360 | 3,465 | 73,600 |
| 2021/12/02 | 3,350 | 3,435 | 3,350 | 3,410 | 85,600 |
| 2021/12/01 | 3,355 | 3,380 | 3,305 | 3,350 | 123,400 |
| 2021/11/30 | 3,395 | 3,460 | 3,350 | 3,355 | 118,700 |
| 2021/11/29 | 3,435 | 3,440 | 3,375 | 3,380 | 87,400 |
| 2021/11/26 | 3,495 | 3,495 | 3,420 | 3,480 | 75,600 |
| 2021/11/25 | 3,510 | 3,515 | 3,490 | 3,495 | 41,900 |
| 2021/11/24 | 3,585 | 3,605 | 3,490 | 3,490 | 70,900 |
| 2021/11/22 | 3,535 | 3,590 | 3,525 | 3,560 | 70,200 |
| 2021/11/19 | 3,510 | 3,575 | 3,505 | 3,565 | 45,400 |
| 2021/11/18 | 3,525 | 3,545 | 3,500 | 3,510 | 72,400 |
| 2021/11/17 | 3,550 | 3,550 | 3,500 | 3,510 | 78,800 |
| 2021/11/16 | 3,600 | 3,600 | 3,540 | 3,550 | 49,300 |
| 2021/11/15 | 3,640 | 3,660 | 3,555 | 3,565 | 69,000 |
| 2021/11/12 | 3,605 | 3,670 | 3,600 | 3,620 | 89,300 |
| 2021/11/11 | 3,630 | 3,635 | 3,570 | 3,570 | 56,600 |
| 2021/11/10 | 3,650 | 3,675 | 3,600 | 3,610 | 66,700 |
| 2021/11/09 | 3,630 | 3,720 | 3,630 | 3,650 | 118,600 |
| 2021/11/08 | 3,705 | 3,710 | 3,615 | 3,625 | 90,400 |
| 2021/11/05 | 3,745 | 3,755 | 3,720 | 3,745 | 65,400 |
| 2021/11/04 | 3,780 | 3,835 | 3,760 | 3,795 | 128,800 |
| 2021/11/02 | 3,715 | 3,745 | 3,685 | 3,715 | 85,600 |
| 2021/11/01 | 3,800 | 3,805 | 3,680 | 3,725 | 205,800 |
| 2021/10/29 | 3,760 | 3,760 | 3,690 | 3,735 | 74,600 |
| 2021/10/28 | 3,740 | 3,775 | 3,720 | 3,760 | 71,600 |
| 2021/10/27 | 3,785 | 3,820 | 3,755 | 3,755 | 72,700 |
| 2021/10/26 | 3,730 | 3,795 | 3,710 | 3,775 | 100,800 |
| 2021/10/25 | 3,700 | 3,735 | 3,675 | 3,720 | 122,900 |
| 2021/10/22 | 3,760 | 3,820 | 3,720 | 3,735 | 84,900 |
| 2021/10/21 | 3,830 | 3,845 | 3,785 | 3,785 | 76,000 |
| 2021/10/20 | 3,870 | 3,910 | 3,825 | 3,860 | 161,900 |
| 2021/10/19 | 3,765 | 3,880 | 3,760 | 3,865 | 119,800 |
| 2021/10/18 | 3,820 | 3,820 | 3,715 | 3,755 | 112,800 |
| 2021/10/15 | 3,740 | 3,825 | 3,705 | 3,805 | 129,200 |
| 2021/10/14 | 3,890 | 3,890 | 3,745 | 3,750 | 98,400 |
| 2021/10/13 | 3,910 | 3,910 | 3,820 | 3,820 | 114,700 |
| 2021/10/12 | 4,000 | 4,045 | 3,915 | 3,920 | 192,200 |
| 2021/10/11 | 4,090 | 4,145 | 4,000 | 4,020 | 184,900 |
| 2021/10/08 | 4,135 | 4,220 | 4,060 | 4,075 | 211,400 |
| 2021/10/07 | 4,275 | 4,355 | 4,025 | 4,045 | 316,400 |
| 2021/10/06 | 4,255 | 4,370 | 4,220 | 4,290 | 142,200 |
| 2021/10/05 | 4,300 | 4,345 | 4,275 | 4,280 | 104,500 |
| 2021/10/04 | 4,350 | 4,365 | 4,280 | 4,340 | 109,000 |
| 2021/10/01 | 4,530 | 4,530 | 4,345 | 4,350 | 113,200 |
| 2021/09/30 | 4,510 | 4,550 | 4,480 | 4,490 | 77,100 |
| 2021/09/29 | 4,505 | 4,535 | 4,465 | 4,525 | 131,900 |
| 2021/09/28 | 4,785 | 4,825 | 4,605 | 4,650 | 123,900 |
| 2021/09/27 | 4,805 | 4,805 | 4,665 | 4,715 | 104,200 |
| 2021/09/24 | 4,790 | 4,825 | 4,765 | 4,805 | 81,000 |
| 2021/09/22 | 4,785 | 4,825 | 4,720 | 4,720 | 59,300 |
| 2021/09/21 | 4,765 | 4,850 | 4,740 | 4,785 | 95,600 |
| 2021/09/17 | 4,880 | 4,920 | 4,835 | 4,905 | 74,300 |
| 2021/09/16 | 4,850 | 4,870 | 4,805 | 4,860 | 53,700 |
| 2021/09/15 | 4,810 | 4,860 | 4,770 | 4,835 | 56,300 |
| 2021/09/14 | 4,775 | 4,880 | 4,745 | 4,880 | 97,700 |
| 2021/09/13 | 4,750 | 4,790 | 4,710 | 4,780 | 65,100 |
| 2021/09/10 | 4,680 | 4,800 | 4,660 | 4,800 | 134,300 |
| 2021/09/09 | 4,705 | 4,705 | 4,570 | 4,610 | 134,600 |
| 2021/09/08 | 4,635 | 4,730 | 4,610 | 4,710 | 109,800 |
| 2021/09/07 | 4,610 | 4,665 | 4,590 | 4,615 | 170,200 |
| 2021/09/06 | 4,580 | 4,630 | 4,530 | 4,610 | 111,400 |
| 2021/09/03 | 4,465 | 4,590 | 4,465 | 4,580 | 148,600 |
| 2021/09/02 | 4,385 | 4,450 | 4,385 | 4,430 | 99,300 |
| 2021/09/01 | 4,355 | 4,405 | 4,325 | 4,370 | 116,500 |
| 2021/08/31 | 4,185 | 4,375 | 4,165 | 4,350 | 169,500 |
| 2021/08/30 | 4,255 | 4,275 | 4,155 | 4,255 | 252,500 |
| 2021/08/27 | 4,240 | 4,310 | 4,225 | 4,265 | 98,500 |
| 2021/08/26 | 4,260 | 4,320 | 4,240 | 4,280 | 98,900 |
| 2021/08/25 | 4,360 | 4,375 | 4,295 | 4,300 | 123,900 |
| 2021/08/24 | 4,345 | 4,410 | 4,330 | 4,390 | 111,200 |
| 2021/08/23 | 4,385 | 4,435 | 4,340 | 4,395 | 130,200 |
| 2021/08/20 | 4,230 | 4,420 | 4,225 | 4,385 | 169,600 |
| 2021/08/19 | 4,300 | 4,340 | 4,250 | 4,250 | 74,100 |
| 2021/08/18 | 4,310 | 4,310 | 4,245 | 4,285 | 98,300 |
| 2021/08/17 | 4,185 | 4,365 | 4,165 | 4,320 | 247,700 |
| 2021/08/16 | 4,095 | 4,150 | 4,080 | 4,125 | 67,600 |
| 2021/08/13 | 4,070 | 4,145 | 4,050 | 4,135 | 65,200 |
| 2021/08/12 | 4,085 | 4,190 | 4,080 | 4,100 | 115,100 |
| 2021/08/11 | 4,030 | 4,190 | 4,030 | 4,080 | 261,900 |
| 2021/08/10 | 3,960 | 3,965 | 3,815 | 3,830 | 198,300 |
| 2021/08/06 | 3,915 | 3,960 | 3,875 | 3,960 | 102,900 |
| 2021/08/05 | 3,780 | 3,860 | 3,770 | 3,850 | 57,600 |
| 2021/08/04 | 3,780 | 3,815 | 3,745 | 3,805 | 53,700 |
| 2021/08/03 | 3,805 | 3,835 | 3,780 | 3,815 | 70,000 |
| 2021/08/02 | 3,840 | 3,910 | 3,805 | 3,805 | 211,100 |
| 2021/07/30 | 3,760 | 3,850 | 3,750 | 3,815 | 127,700 |
| 2021/07/29 | 3,770 | 3,775 | 3,730 | 3,750 | 63,000 |
| 2021/07/28 | 3,750 | 3,825 | 3,730 | 3,800 | 135,100 |
| 2021/07/27 | 3,640 | 3,765 | 3,590 | 3,755 | 166,000 |
| 2021/07/26 | 3,560 | 3,680 | 3,535 | 3,680 | 155,300 |
| 2021/07/21 | 3,420 | 3,485 | 3,420 | 3,475 | 50,800 |
| 2021/07/20 | 3,365 | 3,430 | 3,365 | 3,405 | 50,800 |
| 2021/07/19 | 3,390 | 3,430 | 3,360 | 3,385 | 63,400 |
| 2021/07/16 | 3,450 | 3,495 | 3,400 | 3,410 | 72,900 |
| 2021/07/15 | 3,625 | 3,680 | 3,455 | 3,475 | 121,000 |
| 2021/07/14 | 3,530 | 3,640 | 3,525 | 3,625 | 141,800 |
| 2021/07/13 | 3,430 | 3,540 | 3,425 | 3,510 | 132,500 |
| 2021/07/12 | 3,330 | 3,415 | 3,320 | 3,390 | 238,600 |
| 2021/07/09 | 3,225 | 3,225 | 3,120 | 3,165 | 136,900 |
| 2021/07/08 | 3,285 | 3,330 | 3,255 | 3,255 | 69,400 |
| 2021/07/07 | 3,330 | 3,345 | 3,275 | 3,285 | 90,200 |
| 2021/07/06 | 3,380 | 3,390 | 3,325 | 3,330 | 111,600 |
| 2021/07/05 | 3,430 | 3,440 | 3,355 | 3,380 | 104,100 |
| 2021/07/02 | 3,535 | 3,540 | 3,450 | 3,465 | 64,200 |
| 2021/07/01 | 3,540 | 3,550 | 3,515 | 3,520 | 37,400 |
| 2021/06/30 | 3,645 | 3,645 | 3,525 | 3,525 | 38,300 |
| 2021/06/29 | 3,605 | 3,625 | 3,585 | 3,615 | 47,000 |
| 2021/06/28 | 3,570 | 3,610 | 3,535 | 3,600 | 45,000 |
| 2021/06/25 | 3,590 | 3,590 | 3,535 | 3,545 | 37,200 |
| 2021/06/24 | 3,520 | 3,565 | 3,500 | 3,545 | 26,400 |
| 2021/06/23 | 3,600 | 3,600 | 3,525 | 3,530 | 48,700 |
| 2021/06/22 | 3,500 | 3,560 | 3,480 | 3,560 | 58,500 |
| 2021/06/21 | 3,475 | 3,480 | 3,410 | 3,410 | 45,700 |
| 2021/06/18 | 3,505 | 3,515 | 3,445 | 3,475 | 57,300 |
| 2021/06/17 | 3,610 | 3,610 | 3,495 | 3,495 | 45,000 |
| 2021/06/16 | 3,580 | 3,615 | 3,555 | 3,610 | 60,000 |
| 2021/06/15 | 3,535 | 3,605 | 3,505 | 3,580 | 80,900 |
| 2021/06/14 | 3,525 | 3,535 | 3,480 | 3,510 | 71,800 |
| 2021/06/11 | 3,420 | 3,495 | 3,410 | 3,485 | 92,900 |
| 2021/06/10 | 3,430 | 3,450 | 3,380 | 3,400 | 85,600 |
| 2021/06/09 | 3,490 | 3,490 | 3,420 | 3,425 | 75,300 |
| 2021/06/08 | 3,465 | 3,495 | 3,440 | 3,480 | 83,400 |
| 2021/06/07 | 3,420 | 3,465 | 3,395 | 3,415 | 85,700 |
| 2021/06/04 | 3,410 | 3,410 | 3,365 | 3,370 | 46,900 |
| 2021/06/03 | 3,360 | 3,405 | 3,340 | 3,390 | 71,400 |
| 2021/06/02 | 3,340 | 3,340 | 3,270 | 3,320 | 98,100 |
| 2021/06/01 | 3,390 | 3,390 | 3,310 | 3,325 | 91,600 |
| 2021/05/31 | 3,410 | 3,460 | 3,365 | 3,365 | 85,400 |
| 2021/05/28 | 3,345 | 3,405 | 3,330 | 3,365 | 238,600 |
| 2021/05/27 | 3,370 | 3,380 | 3,325 | 3,330 | 93,500 |
| 2021/05/26 | 3,430 | 3,435 | 3,340 | 3,340 | 85,200 |
| 2021/05/25 | 3,445 | 3,445 | 3,375 | 3,405 | 61,800 |
| 2021/05/24 | 3,480 | 3,480 | 3,415 | 3,450 | 48,500 |
| 2021/05/21 | 3,475 | 3,485 | 3,440 | 3,475 | 45,100 |
| 2021/05/20 | 3,510 | 3,515 | 3,440 | 3,445 | 39,000 |
| 2021/05/19 | 3,520 | 3,520 | 3,470 | 3,490 | 36,300 |
| 2021/05/18 | 3,505 | 3,525 | 3,470 | 3,520 | 57,400 |
| 2021/05/17 | 3,495 | 3,500 | 3,460 | 3,475 | 46,800 |
| 2021/05/14 | 3,410 | 3,485 | 3,390 | 3,460 | 61,000 |
| 2021/05/13 | 3,350 | 3,415 | 3,330 | 3,365 | 76,900 |
| 2021/05/12 | 3,450 | 3,470 | 3,350 | 3,360 | 100,800 |
| 2021/05/11 | 3,520 | 3,520 | 3,440 | 3,450 | 103,300 |
| 2021/05/10 | 3,585 | 3,585 | 3,515 | 3,535 | 92,100 |
| 2021/05/07 | 3,510 | 3,590 | 3,455 | 3,555 | 88,100 |
| 2021/05/06 | 3,525 | 3,530 | 3,475 | 3,510 | 195,700 |
| 2021/04/30 | 3,620 | 3,660 | 3,535 | 3,565 | 209,600 |
| 2021/04/28 | 3,720 | 3,755 | 3,605 | 3,645 | 740,000 |
| 2021/04/27 | 3,730 | 3,810 | 3,715 | 3,790 | 215,700 |
| 2021/04/26 | 3,810 | 3,820 | 3,700 | 3,710 | 173,700 |
| 2021/04/23 | 3,785 | 3,870 | 3,735 | 3,795 | 226,500 |
| 2021/04/22 | 3,700 | 3,810 | 3,695 | 3,795 | 250,100 |
| 2021/04/21 | 3,625 | 3,695 | 3,605 | 3,650 | 178,200 |
| 2021/04/20 | 3,600 | 3,710 | 3,575 | 3,660 | 139,000 |
| 2021/04/19 | 3,660 | 3,720 | 3,630 | 3,645 | 146,300 |
| 2021/04/16 | 3,575 | 3,685 | 3,540 | 3,665 | 166,300 |
| 2021/04/15 | 3,670 | 3,680 | 3,570 | 3,590 | 245,700 |
| 2021/04/14 | 3,515 | 3,655 | 3,460 | 3,655 | 309,500 |
| 2021/04/13 | 3,485 | 3,555 | 3,455 | 3,515 | 207,300 |
| 2021/04/12 | 3,375 | 3,495 | 3,360 | 3,495 | 271,300 |
| 2021/04/09 | 3,260 | 3,395 | 3,255 | 3,355 | 271,000 |
| 2021/04/08 | 3,315 | 3,315 | 3,240 | 3,275 | 103,800 |
| 2021/04/07 | 3,280 | 3,315 | 3,240 | 3,315 | 82,100 |
| 2021/04/06 | 3,330 | 3,335 | 3,235 | 3,250 | 217,000 |
| 2021/04/05 | 3,390 | 3,435 | 3,320 | 3,340 | 130,400 |
| 2021/04/02 | 3,350 | 3,385 | 3,295 | 3,370 | 94,000 |
| 2021/04/01 | 3,385 | 3,400 | 3,240 | 3,285 | 163,900 |
| 2021/03/31 | 3,455 | 3,495 | 3,375 | 3,375 | 137,500 |
| 2021/03/30 | 3,540 | 3,540 | 3,415 | 3,455 | 130,700 |
| 2021/03/29 | 3,445 | 3,540 | 3,435 | 3,540 | 313,300 |
| 2021/03/26 | 3,400 | 3,405 | 3,360 | 3,380 | 133,600 |
| 2021/03/25 | 3,405 | 3,425 | 3,375 | 3,385 | 83,000 |
| 2021/03/24 | 3,380 | 3,400 | 3,330 | 3,335 | 120,300 |
| 2021/03/23 | 3,420 | 3,425 | 3,370 | 3,370 | 63,000 |
| 2021/03/22 | 3,420 | 3,420 | 3,370 | 3,415 | 59,000 |
| 2021/03/19 | 3,400 | 3,440 | 3,380 | 3,430 | 123,300 |
| 2021/03/18 | 3,415 | 3,425 | 3,365 | 3,410 | 124,700 |
| 2021/03/17 | 3,375 | 3,385 | 3,330 | 3,385 | 72,600 |
| 2021/03/16 | 3,365 | 3,400 | 3,330 | 3,375 | 102,000 |
| 2021/03/15 | 3,295 | 3,360 | 3,260 | 3,360 | 136,400 |
| 2021/03/12 | 3,225 | 3,270 | 3,185 | 3,270 | 155,400 |
| 2021/03/11 | 3,230 | 3,245 | 3,185 | 3,205 | 108,800 |
| 2021/03/10 | 3,240 | 3,250 | 3,180 | 3,185 | 118,000 |
| 2021/03/09 | 3,235 | 3,245 | 3,180 | 3,240 | 106,900 |
| 2021/03/08 | 3,300 | 3,310 | 3,180 | 3,190 | 89,800 |
| 2021/03/05 | 3,260 | 3,290 | 3,230 | 3,290 | 116,300 |
| 2021/03/04 | 3,250 | 3,265 | 3,225 | 3,260 | 86,000 |
| 2021/03/03 | 3,245 | 3,285 | 3,230 | 3,250 | 97,800 |
| 2021/03/02 | 3,230 | 3,240 | 3,200 | 3,225 | 84,500 |
| 2021/03/01 | 3,150 | 3,235 | 3,150 | 3,225 | 140,500 |
| 2021/02/26 | 3,225 | 3,225 | 3,110 | 3,145 | 204,200 |
| 2021/02/25 | 3,280 | 3,285 | 3,220 | 3,245 | 112,800 |
| 2021/02/24 | 3,290 | 3,290 | 3,240 | 3,275 | 214,100 |
| 2021/02/22 | 3,300 | 3,315 | 3,275 | 3,310 | 83,000 |
| 2021/02/19 | 3,300 | 3,325 | 3,285 | 3,300 | 72,300 |
| 2021/02/18 | 3,310 | 3,350 | 3,300 | 3,330 | 68,200 |
| 2021/02/17 | 3,390 | 3,390 | 3,305 | 3,305 | 73,500 |
| 2021/02/16 | 3,360 | 3,395 | 3,350 | 3,385 | 81,400 |
| 2021/02/15 | 3,330 | 3,370 | 3,305 | 3,360 | 84,200 |
| 2021/02/12 | 3,330 | 3,350 | 3,310 | 3,330 | 57,500 |
| 2021/02/10 | 3,355 | 3,365 | 3,325 | 3,355 | 71,000 |
| 2021/02/09 | 3,370 | 3,370 | 3,300 | 3,355 | 93,600 |
| 2021/02/08 | 3,305 | 3,370 | 3,305 | 3,370 | 116,500 |
| 2021/02/05 | 3,280 | 3,320 | 3,275 | 3,320 | 107,700 |
| 2021/02/04 | 3,270 | 3,275 | 3,245 | 3,260 | 45,500 |
| 2021/02/03 | 3,260 | 3,275 | 3,240 | 3,265 | 53,200 |
| 2021/02/02 | 3,210 | 3,270 | 3,205 | 3,255 | 70,000 |
| 2021/02/01 | 3,260 | 3,280 | 3,195 | 3,205 | 204,400 |
| 2021/01/29 | 3,390 | 3,415 | 3,295 | 3,300 | 124,700 |
| 2021/01/28 | 3,360 | 3,395 | 3,325 | 3,385 | 119,500 |
| 2021/01/27 | 3,365 | 3,390 | 3,345 | 3,380 | 91,200 |
| 2021/01/26 | 3,300 | 3,330 | 3,280 | 3,310 | 77,100 |
| 2021/01/25 | 3,255 | 3,285 | 3,225 | 3,280 | 68,600 |
| 2021/01/22 | 3,270 | 3,280 | 3,235 | 3,255 | 100,000 |
| 2021/01/21 | 3,265 | 3,320 | 3,235 | 3,240 | 108,700 |
| 2021/01/20 | 3,270 | 3,275 | 3,195 | 3,265 | 159,000 |
| 2021/01/19 | 3,375 | 3,375 | 3,285 | 3,285 | 151,300 |
| 2021/01/18 | 3,350 | 3,380 | 3,305 | 3,345 | 146,200 |
| 2021/01/15 | 3,440 | 3,440 | 3,345 | 3,350 | 218,700 |
| 2021/01/14 | 3,525 | 3,545 | 3,455 | 3,455 | 185,800 |
| 2021/01/13 | 3,570 | 3,570 | 3,425 | 3,505 | 410,500 |
| 2021/01/12 | 3,790 | 3,790 | 3,595 | 3,600 | 344,500 |
| 2021/01/08 | 3,760 | 3,810 | 3,710 | 3,800 | 154,700 |
| 2021/01/07 | 3,665 | 3,770 | 3,655 | 3,760 | 188,600 |
| 2021/01/06 | 3,595 | 3,680 | 3,595 | 3,650 | 105,700 |
| 2021/01/05 | 3,585 | 3,590 | 3,530 | 3,570 | 60,500 |
| 2021/01/04 | 3,590 | 3,605 | 3,495 | 3,570 | 115,000 |