3065 (株)ライフフーズ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-27 | 195 | 195 | 185 | 185 | 5,000 | 925 |
| 2012-12-26 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2012-12-25 | 177 | 177 | 176 | 176 | 7,000 | 880 |
| 2012-12-20 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2012-12-19 | 180 | 180 | 179 | 179 | 2,000 | 895 |
| 2012-12-17 | 180 | 180 | 177 | 179 | 5,000 | 895 |
| 2012-12-14 | 179 | 179 | 178 | 178 | 5,000 | 890 |
| 2012-12-13 | 179 | 180 | 179 | 179 | 3,000 | 895 |
| 2012-12-10 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2012-12-07 | 179 | 179 | 176 | 176 | 2,000 | 880 |
| 2012-12-06 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2012-12-05 | 177 | 177 | 176 | 176 | 18,000 | 880 |
| 2012-12-04 | 180 | 182 | 180 | 182 | 6,000 | 910 |
| 2012-12-03 | 178 | 181 | 178 | 180 | 8,000 | 900 |
| 2012-11-29 | 177 | 177 | 176 | 176 | 8,000 | 880 |
| 2012-11-28 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2012-11-27 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 2012-11-26 | 170 | 174 | 170 | 174 | 2,000 | 870 |
| 2012-11-22 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2012-11-21 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2012-11-20 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2012-11-15 | 169 | 169 | 169 | 169 | 7,000 | 845 |
| 2012-11-14 | 170 | 171 | 170 | 170 | 3,000 | 850 |
| 2012-11-13 | 168 | 170 | 168 | 170 | 2,000 | 850 |
| 2012-11-12 | 165 | 168 | 165 | 168 | 5,000 | 840 |
| 2012-11-09 | 169 | 169 | 165 | 165 | 3,000 | 825 |
| 2012-11-08 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2012-11-05 | 165 | 165 | 163 | 163 | 3,000 | 815 |
| 2012-11-02 | 164 | 164 | 164 | 164 | 2,000 | 820 |
| 2012-10-31 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2012-10-25 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2012-10-23 | 166 | 166 | 166 | 166 | 2,000 | 830 |
| 2012-10-17 | 166 | 166 | 166 | 166 | 2,000 | 830 |
| 2012-10-16 | 175 | 175 | 165 | 173 | 6,000 | 865 |
| 2012-10-15 | 177 | 177 | 177 | 177 | 6,000 | 885 |
| 2012-10-12 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2012-10-10 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2012-10-09 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2012-10-04 | 161 | 161 | 161 | 161 | 2,000 | 805 |
| 2012-10-03 | 158 | 160 | 158 | 160 | 2,000 | 800 |
| 2012-10-02 | 155 | 157 | 155 | 157 | 2,000 | 785 |
| 2012-10-01 | 156 | 156 | 155 | 155 | 2,000 | 775 |
| 2012-09-28 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2012-09-26 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2012-09-25 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2012-09-24 | 157 | 157 | 156 | 156 | 3,000 | 780 |
| 2012-09-20 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2012-09-19 | 160 | 161 | 159 | 159 | 9,000 | 795 |
| 2012-09-14 | 162 | 162 | 161 | 161 | 5,000 | 805 |
| 2012-09-13 | 161 | 162 | 161 | 162 | 2,000 | 810 |
| 2012-09-12 | 161 | 161 | 161 | 161 | 2,000 | 805 |
| 2012-09-11 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 2012-09-10 | 162 | 164 | 162 | 164 | 3,000 | 820 |
| 2012-09-06 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2012-09-05 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 2012-09-03 | 164 | 164 | 163 | 163 | 3,000 | 815 |
| 2012-08-31 | 162 | 165 | 162 | 165 | 2,000 | 825 |
| 2012-08-30 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2012-08-29 | 165 | 165 | 160 | 163 | 14,000 | 815 |
| 2012-08-28 | 174 | 175 | 172 | 175 | 13,000 | 875 |
| 2012-08-27 | 171 | 174 | 171 | 174 | 7,000 | 870 |
| 2012-08-24 | 171 | 173 | 171 | 173 | 3,000 | 865 |
| 2012-08-23 | 173 | 173 | 173 | 173 | 3,000 | 865 |
| 2012-08-22 | 171 | 172 | 171 | 172 | 3,000 | 860 |
| 2012-08-21 | 170 | 171 | 170 | 171 | 3,000 | 855 |
| 2012-08-20 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2012-08-17 | 170 | 171 | 170 | 170 | 7,000 | 850 |
| 2012-08-16 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2012-08-15 | 169 | 170 | 168 | 168 | 11,000 | 840 |
| 2012-08-14 | 172 | 173 | 172 | 172 | 8,000 | 860 |
| 2012-08-13 | 169 | 170 | 169 | 170 | 4,000 | 850 |
| 2012-08-10 | 169 | 170 | 168 | 170 | 6,000 | 850 |
| 2012-08-09 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2012-08-07 | 169 | 170 | 169 | 170 | 4,000 | 850 |
| 2012-08-06 | 169 | 171 | 169 | 171 | 2,000 | 855 |
| 2012-08-03 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2012-08-01 | 171 | 171 | 171 | 171 | 3,000 | 855 |
| 2012-07-31 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2012-07-30 | 171 | 171 | 169 | 169 | 4,000 | 845 |
| 2012-07-25 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2012-07-24 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2012-07-23 | 169 | 170 | 169 | 170 | 3,000 | 850 |
| 2012-07-13 | 169 | 169 | 169 | 169 | 6,000 | 845 |
| 2012-07-12 | 169 | 170 | 169 | 170 | 6,000 | 850 |
| 2012-07-11 | 169 | 170 | 169 | 170 | 3,000 | 850 |
| 2012-07-09 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2012-07-06 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2012-07-05 | 170 | 170 | 169 | 169 | 17,000 | 845 |
| 2012-07-04 | 170 | 170 | 170 | 170 | 8,000 | 850 |
| 2012-06-29 | 167 | 170 | 167 | 170 | 11,000 | 850 |
| 2012-06-28 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2012-06-27 | 166 | 167 | 166 | 167 | 2,000 | 835 |
| 2012-06-26 | 164 | 165 | 164 | 165 | 5,000 | 825 |
| 2012-06-25 | 164 | 164 | 164 | 164 | 2,000 | 820 |
| 2012-06-22 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2012-06-21 | 165 | 166 | 165 | 166 | 2,000 | 830 |
| 2012-06-18 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2012-06-15 | 163 | 163 | 163 | 163 | 5,000 | 815 |
| 2012-06-14 | 163 | 163 | 163 | 163 | 3,000 | 815 |
| 2012-06-13 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 2012-06-12 | 162 | 163 | 162 | 163 | 4,000 | 815 |
| 2012-06-11 | 164 | 164 | 164 | 164 | 2,000 | 820 |
| 2012-06-05 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2012-06-04 | 166 | 167 | 166 | 167 | 3,000 | 835 |
| 2012-05-31 | 166 | 166 | 162 | 166 | 3,000 | 830 |
| 2012-05-29 | 161 | 162 | 161 | 162 | 2,000 | 810 |
| 2012-05-28 | 161 | 161 | 161 | 161 | 3,000 | 805 |
| 2012-05-25 | 161 | 161 | 160 | 160 | 2,000 | 800 |
| 2012-05-23 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2012-05-21 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2012-05-18 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2012-05-17 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2012-05-15 | 167 | 167 | 161 | 166 | 11,000 | 830 |
| 2012-05-14 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2012-05-11 | 162 | 167 | 162 | 167 | 4,000 | 835 |
| 2012-05-10 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2012-05-09 | 163 | 163 | 163 | 163 | 4,000 | 815 |
| 2012-05-08 | 165 | 165 | 163 | 163 | 2,000 | 815 |
| 2012-05-07 | 166 | 166 | 164 | 164 | 3,000 | 820 |
| 2012-05-02 | 165 | 166 | 165 | 165 | 4,000 | 825 |
| 2012-05-01 | 162 | 162 | 162 | 162 | 3,000 | 810 |
| 2012-04-26 | 163 | 164 | 163 | 164 | 3,000 | 820 |
| 2012-04-25 | 164 | 165 | 164 | 164 | 4,000 | 820 |
| 2012-04-24 | 161 | 161 | 160 | 160 | 5,000 | 800 |
| 2012-04-23 | 164 | 165 | 163 | 163 | 7,000 | 815 |
| 2012-04-20 | 167 | 167 | 165 | 165 | 2,000 | 825 |
| 2012-04-19 | 164 | 165 | 164 | 164 | 4,000 | 820 |
| 2012-04-18 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2012-04-17 | 168 | 168 | 160 | 162 | 19,000 | 810 |
| 2012-04-16 | 170 | 175 | 169 | 175 | 15,000 | 875 |
| 2012-04-13 | 167 | 168 | 165 | 168 | 11,000 | 840 |
| 2012-04-12 | 164 | 165 | 164 | 165 | 2,000 | 825 |
| 2012-04-11 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2012-04-10 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 2012-04-09 | 162 | 165 | 162 | 165 | 2,000 | 825 |
| 2012-04-06 | 165 | 165 | 162 | 162 | 5,000 | 810 |
| 2012-04-05 | 162 | 164 | 162 | 164 | 3,000 | 820 |
| 2012-04-04 | 163 | 164 | 163 | 164 | 2,000 | 820 |
| 2012-04-03 | 165 | 165 | 161 | 161 | 3,000 | 805 |
| 2012-04-02 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 2012-03-29 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2012-03-28 | 162 | 162 | 161 | 161 | 2,000 | 805 |
| 2012-03-27 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2012-03-26 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2012-03-23 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2012-03-21 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2012-03-19 | 157 | 157 | 157 | 157 | 4,000 | 785 |
| 2012-03-16 | 159 | 159 | 159 | 159 | 2,000 | 795 |
| 2012-03-15 | 156 | 157 | 156 | 157 | 8,000 | 785 |
| 2012-03-14 | 158 | 161 | 158 | 161 | 7,000 | 805 |
| 2012-03-13 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2012-03-12 | 155 | 155 | 155 | 155 | 4,000 | 775 |
| 2012-03-09 | 157 | 158 | 156 | 156 | 3,000 | 780 |
| 2012-03-08 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2012-03-07 | 157 | 157 | 154 | 154 | 2,000 | 770 |
| 2012-03-06 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 2012-03-05 | 156 | 156 | 155 | 155 | 3,000 | 775 |
| 2012-03-02 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2012-03-01 | 156 | 156 | 156 | 156 | 3,000 | 780 |
| 2012-02-29 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2012-02-28 | 161 | 161 | 157 | 157 | 4,000 | 785 |
| 2012-02-27 | 159 | 159 | 152 | 156 | 15,000 | 780 |
| 2012-02-24 | 169 | 169 | 168 | 169 | 8,000 | 845 |
| 2012-02-23 | 168 | 169 | 168 | 168 | 4,000 | 840 |
| 2012-02-22 | 165 | 168 | 165 | 168 | 6,000 | 840 |
| 2012-02-21 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2012-02-20 | 167 | 167 | 164 | 167 | 6,000 | 835 |
| 2012-02-17 | 166 | 166 | 163 | 163 | 3,000 | 815 |
| 2012-02-16 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2012-02-15 | 164 | 166 | 162 | 166 | 7,000 | 830 |
| 2012-02-14 | 164 | 164 | 164 | 164 | 3,000 | 820 |
| 2012-02-13 | 163 | 164 | 160 | 164 | 5,000 | 820 |
| 2012-02-10 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 2012-02-09 | 163 | 163 | 162 | 163 | 8,000 | 815 |
| 2012-02-08 | 165 | 165 | 164 | 165 | 5,000 | 825 |
| 2012-02-07 | 160 | 170 | 160 | 168 | 10,000 | 840 |
| 2012-02-06 | 159 | 160 | 159 | 160 | 2,000 | 800 |
| 2012-02-02 | 156 | 160 | 156 | 159 | 6,000 | 795 |
| 2012-02-01 | 157 | 157 | 156 | 156 | 2,000 | 780 |
| 2012-01-31 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2012-01-30 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2012-01-26 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2012-01-24 | 153 | 154 | 153 | 154 | 2,000 | 770 |
| 2012-01-23 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2012-01-20 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2012-01-18 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2012-01-17 | 151 | 151 | 151 | 151 | 3,000 | 755 |
| 2012-01-16 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2012-01-13 | 151 | 151 | 150 | 150 | 7,000 | 750 |
| 2012-01-12 | 150 | 150 | 150 | 150 | 5,000 | 750 |
| 2012-01-11 | 151 | 151 | 150 | 150 | 4,000 | 750 |
| 2012-01-06 | 151 | 152 | 151 | 152 | 3,000 | 760 |
| 2012-01-05 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2012-01-04 | 150 | 150 | 150 | 150 | 2,000 | 750 |
分割・併合履歴 ： [2017-08-29]1株→0.2株
