3065 (株)ライフフーズ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 2,035 | 2,040 | 2,026 | 2,040 | 1,100 | 2,040 |
| 2017-12-28 | 2,017 | 2,044 | 2,003 | 2,044 | 700 | 2,044 |
| 2017-12-27 | 2,049 | 2,050 | 2,045 | 2,045 | 1,600 | 2,045 |
| 2017-12-26 | 1,980 | 2,012 | 1,980 | 2,005 | 1,500 | 2,005 |
| 2017-12-25 | 1,985 | 1,994 | 1,970 | 1,980 | 1,100 | 1,980 |
| 2017-12-22 | 1,958 | 2,014 | 1,957 | 2,014 | 1,100 | 2,014 |
| 2017-12-21 | 1,974 | 2,000 | 1,955 | 1,955 | 2,300 | 1,955 |
| 2017-12-20 | 2,055 | 2,055 | 2,000 | 2,001 | 5,100 | 2,001 |
| 2017-12-19 | 1,912 | 2,065 | 1,911 | 1,950 | 19,800 | 1,950 |
| 2017-12-18 | 1,814 | 1,826 | 1,814 | 1,823 | 500 | 1,823 |
| 2017-12-15 | 1,806 | 1,806 | 1,801 | 1,801 | 800 | 1,801 |
| 2017-12-14 | 1,803 | 1,803 | 1,800 | 1,800 | 600 | 1,800 |
| 2017-12-13 | 1,806 | 1,806 | 1,806 | 1,806 | 200 | 1,806 |
| 2017-12-12 | 1,802 | 1,802 | 1,801 | 1,801 | 200 | 1,801 |
| 2017-12-11 | 1,805 | 1,805 | 1,801 | 1,801 | 600 | 1,801 |
| 2017-12-08 | 1,804 | 1,804 | 1,804 | 1,804 | 1,100 | 1,804 |
| 2017-12-07 | 1,785 | 1,801 | 1,780 | 1,801 | 1,100 | 1,801 |
| 2017-12-06 | 1,802 | 1,802 | 1,794 | 1,794 | 500 | 1,794 |
| 2017-12-05 | 1,800 | 1,800 | 1,773 | 1,799 | 2,100 | 1,799 |
| 2017-12-04 | 1,794 | 1,795 | 1,794 | 1,795 | 1,600 | 1,795 |
| 2017-12-01 | 1,771 | 1,789 | 1,771 | 1,789 | 400 | 1,789 |
| 2017-11-30 | 1,770 | 1,770 | 1,770 | 1,770 | 200 | 1,770 |
| 2017-11-29 | 1,770 | 1,770 | 1,770 | 1,770 | 200 | 1,770 |
| 2017-11-28 | 1,766 | 1,766 | 1,766 | 1,766 | 500 | 1,766 |
| 2017-11-27 | 1,800 | 1,800 | 1,752 | 1,752 | 1,500 | 1,752 |
| 2017-11-24 | 1,800 | 1,800 | 1,797 | 1,800 | 400 | 1,800 |
| 2017-11-22 | 1,782 | 1,790 | 1,782 | 1,790 | 800 | 1,790 |
| 2017-11-21 | 1,781 | 1,781 | 1,781 | 1,781 | 100 | 1,781 |
| 2017-11-20 | 1,800 | 1,800 | 1,781 | 1,781 | 800 | 1,781 |
| 2017-11-17 | 1,797 | 1,798 | 1,797 | 1,798 | 200 | 1,798 |
| 2017-11-16 | 1,797 | 1,797 | 1,797 | 1,797 | 200 | 1,797 |
| 2017-11-15 | 1,805 | 1,809 | 1,797 | 1,797 | 1,000 | 1,797 |
| 2017-11-13 | 1,784 | 1,784 | 1,784 | 1,784 | 600 | 1,784 |
| 2017-11-10 | 1,771 | 1,775 | 1,771 | 1,775 | 500 | 1,775 |
| 2017-11-09 | 1,780 | 1,780 | 1,771 | 1,771 | 1,000 | 1,771 |
| 2017-11-08 | 1,777 | 1,777 | 1,762 | 1,762 | 1,000 | 1,762 |
| 2017-11-07 | 1,761 | 1,774 | 1,761 | 1,774 | 300 | 1,774 |
| 2017-11-06 | 1,771 | 1,771 | 1,771 | 1,771 | 200 | 1,771 |
| 2017-11-01 | 1,771 | 1,771 | 1,760 | 1,771 | 900 | 1,771 |
| 2017-10-31 | 1,761 | 1,770 | 1,760 | 1,770 | 400 | 1,770 |
| 2017-10-30 | 1,773 | 1,780 | 1,761 | 1,761 | 600 | 1,761 |
| 2017-10-27 | 1,766 | 1,766 | 1,766 | 1,766 | 200 | 1,766 |
| 2017-10-26 | 1,769 | 1,769 | 1,751 | 1,766 | 1,000 | 1,766 |
| 2017-10-25 | 1,752 | 1,765 | 1,752 | 1,765 | 300 | 1,765 |
| 2017-10-24 | 1,753 | 1,753 | 1,753 | 1,753 | 300 | 1,753 |
| 2017-10-23 | 1,754 | 1,754 | 1,753 | 1,753 | 600 | 1,753 |
| 2017-10-20 | 1,757 | 1,759 | 1,757 | 1,759 | 800 | 1,759 |
| 2017-10-19 | 1,764 | 1,764 | 1,756 | 1,759 | 500 | 1,759 |
| 2017-10-18 | 1,773 | 1,773 | 1,765 | 1,765 | 700 | 1,765 |
| 2017-10-17 | 1,775 | 1,775 | 1,771 | 1,771 | 500 | 1,771 |
| 2017-10-16 | 1,771 | 1,774 | 1,771 | 1,774 | 900 | 1,774 |
| 2017-10-13 | 1,799 | 1,800 | 1,784 | 1,790 | 1,300 | 1,790 |
| 2017-10-12 | 1,799 | 1,799 | 1,799 | 1,799 | 600 | 1,799 |
| 2017-10-11 | 1,769 | 1,780 | 1,769 | 1,775 | 800 | 1,775 |
| 2017-10-06 | 1,765 | 1,765 | 1,765 | 1,765 | 300 | 1,765 |
| 2017-10-04 | 1,765 | 1,765 | 1,765 | 1,765 | 100 | 1,765 |
| 2017-10-03 | 1,776 | 1,776 | 1,776 | 1,776 | 100 | 1,776 |
| 2017-10-02 | 1,766 | 1,777 | 1,766 | 1,777 | 200 | 1,777 |
| 2017-09-29 | 1,768 | 1,768 | 1,768 | 1,768 | 100 | 1,768 |
| 2017-09-28 | 1,774 | 1,774 | 1,747 | 1,747 | 400 | 1,747 |
| 2017-09-27 | 1,775 | 1,775 | 1,760 | 1,773 | 500 | 1,773 |
| 2017-09-26 | 1,734 | 1,740 | 1,734 | 1,740 | 1,400 | 1,740 |
| 2017-09-25 | 1,733 | 1,735 | 1,733 | 1,735 | 400 | 1,735 |
| 2017-09-22 | 1,734 | 1,750 | 1,734 | 1,749 | 900 | 1,749 |
| 2017-09-21 | 1,734 | 1,734 | 1,734 | 1,734 | 200 | 1,734 |
| 2017-09-20 | 1,729 | 1,758 | 1,729 | 1,754 | 1,100 | 1,754 |
| 2017-09-19 | 1,800 | 1,800 | 1,700 | 1,726 | 3,400 | 1,726 |
| 2017-09-15 | 1,750 | 1,760 | 1,725 | 1,758 | 1,000 | 1,758 |
| 2017-09-12 | 1,714 | 1,725 | 1,714 | 1,725 | 400 | 1,725 |
| 2017-09-11 | 1,721 | 1,721 | 1,720 | 1,720 | 500 | 1,720 |
| 2017-09-08 | 1,709 | 1,709 | 1,709 | 1,709 | 100 | 1,709 |
| 2017-09-07 | 1,704 | 1,704 | 1,704 | 1,704 | 200 | 1,704 |
| 2017-09-06 | 1,713 | 1,715 | 1,710 | 1,715 | 1,000 | 1,715 |
| 2017-09-05 | 1,726 | 1,730 | 1,713 | 1,713 | 1,300 | 1,713 |
| 2017-09-04 | 1,725 | 1,739 | 1,725 | 1,726 | 500 | 1,726 |
| 2017-09-01 | 1,713 | 1,724 | 1,713 | 1,724 | 800 | 1,724 |
| 2017-08-31 | 1,721 | 1,725 | 1,721 | 1,725 | 600 | 1,725 |
| 2017-08-30 | 1,730 | 1,750 | 1,725 | 1,750 | 1,400 | 1,750 |
| 2017-08-29 | 1,725 | 1,730 | 1,700 | 1,730 | 4,400 | 1,730 |
| 2017-08-28 | 362 | 367 | 362 | 365 | 19,000 | 1,825 |
| 2017-08-25 | 362 | 362 | 362 | 362 | 6,000 | 1,810 |
| 2017-08-24 | 361 | 362 | 361 | 361 | 6,000 | 1,805 |
| 2017-08-23 | 363 | 364 | 362 | 363 | 10,000 | 1,815 |
| 2017-08-22 | 364 | 364 | 363 | 363 | 2,000 | 1,815 |
| 2017-08-21 | 362 | 364 | 362 | 364 | 5,000 | 1,820 |
| 2017-08-18 | 362 | 364 | 362 | 364 | 7,000 | 1,820 |
| 2017-08-17 | 360 | 363 | 359 | 363 | 7,000 | 1,815 |
| 2017-08-16 | 361 | 362 | 360 | 360 | 8,000 | 1,800 |
| 2017-08-15 | 362 | 363 | 361 | 361 | 9,000 | 1,805 |
| 2017-08-14 | 361 | 362 | 361 | 362 | 7,000 | 1,810 |
| 2017-08-10 | 362 | 363 | 362 | 363 | 2,000 | 1,815 |
| 2017-08-09 | 365 | 365 | 362 | 362 | 6,000 | 1,810 |
| 2017-08-08 | 366 | 366 | 365 | 365 | 9,000 | 1,825 |
| 2017-08-07 | 366 | 366 | 365 | 366 | 8,000 | 1,830 |
| 2017-08-04 | 366 | 366 | 366 | 366 | 2,000 | 1,830 |
| 2017-08-03 | 366 | 366 | 365 | 365 | 5,000 | 1,825 |
| 2017-08-02 | 366 | 366 | 365 | 366 | 4,000 | 1,830 |
| 2017-08-01 | 366 | 366 | 365 | 366 | 9,000 | 1,830 |
| 2017-07-31 | 366 | 367 | 366 | 366 | 5,000 | 1,830 |
| 2017-07-28 | 365 | 366 | 365 | 366 | 7,000 | 1,830 |
| 2017-07-27 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 2017-07-26 | 366 | 366 | 363 | 364 | 5,000 | 1,820 |
| 2017-07-25 | 364 | 364 | 362 | 362 | 5,000 | 1,810 |
| 2017-07-24 | 367 | 367 | 363 | 364 | 12,000 | 1,820 |
| 2017-07-21 | 367 | 369 | 367 | 367 | 11,000 | 1,835 |
| 2017-07-20 | 366 | 368 | 365 | 367 | 13,000 | 1,835 |
| 2017-07-19 | 364 | 367 | 364 | 366 | 12,000 | 1,830 |
| 2017-07-18 | 361 | 364 | 361 | 364 | 7,000 | 1,820 |
| 2017-07-14 | 360 | 363 | 360 | 363 | 7,000 | 1,815 |
| 2017-07-13 | 358 | 360 | 358 | 360 | 2,000 | 1,800 |
| 2017-07-12 | 357 | 360 | 357 | 360 | 7,000 | 1,800 |
| 2017-07-11 | 357 | 357 | 355 | 357 | 4,000 | 1,785 |
| 2017-07-10 | 357 | 357 | 354 | 354 | 7,000 | 1,770 |
| 2017-07-07 | 354 | 357 | 354 | 357 | 4,000 | 1,785 |
| 2017-07-05 | 350 | 352 | 350 | 350 | 10,000 | 1,750 |
| 2017-07-04 | 349 | 350 | 349 | 349 | 3,000 | 1,745 |
| 2017-07-03 | 347 | 350 | 347 | 350 | 6,000 | 1,750 |
| 2017-06-30 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2017-06-28 | 346 | 347 | 346 | 347 | 2,000 | 1,735 |
| 2017-06-27 | 348 | 348 | 343 | 345 | 9,000 | 1,725 |
| 2017-06-26 | 345 | 346 | 345 | 346 | 3,000 | 1,730 |
| 2017-06-23 | 348 | 348 | 344 | 344 | 8,000 | 1,720 |
| 2017-06-21 | 344 | 347 | 344 | 347 | 2,000 | 1,735 |
| 2017-06-20 | 344 | 344 | 344 | 344 | 1,000 | 1,720 |
| 2017-06-19 | 342 | 342 | 342 | 342 | 5,000 | 1,710 |
| 2017-06-16 | 349 | 349 | 340 | 342 | 11,000 | 1,710 |
| 2017-06-15 | 351 | 351 | 350 | 350 | 19,000 | 1,750 |
| 2017-06-14 | 353 | 353 | 352 | 353 | 6,000 | 1,765 |
| 2017-06-13 | 352 | 354 | 351 | 352 | 18,000 | 1,760 |
| 2017-06-12 | 358 | 358 | 356 | 357 | 10,000 | 1,785 |
| 2017-06-09 | 361 | 361 | 359 | 360 | 6,000 | 1,800 |
| 2017-06-08 | 360 | 361 | 360 | 361 | 5,000 | 1,805 |
| 2017-06-07 | 359 | 359 | 359 | 359 | 3,000 | 1,795 |
| 2017-06-06 | 356 | 358 | 356 | 356 | 5,000 | 1,780 |
| 2017-06-05 | 353 | 356 | 353 | 356 | 7,000 | 1,780 |
| 2017-06-02 | 352 | 352 | 352 | 352 | 3,000 | 1,760 |
| 2017-06-01 | 353 | 355 | 353 | 354 | 5,000 | 1,770 |
| 2017-05-31 | 351 | 351 | 351 | 351 | 4,000 | 1,755 |
| 2017-05-30 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2017-05-29 | 348 | 348 | 347 | 347 | 2,000 | 1,735 |
| 2017-05-26 | 352 | 352 | 347 | 347 | 7,000 | 1,735 |
| 2017-05-25 | 357 | 357 | 353 | 353 | 3,000 | 1,765 |
| 2017-05-24 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2017-05-23 | 362 | 362 | 361 | 361 | 3,000 | 1,805 |
| 2017-05-22 | 351 | 380 | 351 | 362 | 18,000 | 1,810 |
| 2017-05-19 | 345 | 350 | 345 | 348 | 6,000 | 1,740 |
| 2017-05-18 | 344 | 345 | 344 | 344 | 6,000 | 1,720 |
| 2017-05-17 | 343 | 344 | 343 | 344 | 6,000 | 1,720 |
| 2017-05-16 | 341 | 343 | 341 | 343 | 6,000 | 1,715 |
| 2017-05-15 | 342 | 342 | 342 | 342 | 6,000 | 1,710 |
| 2017-05-12 | 342 | 343 | 341 | 343 | 5,000 | 1,715 |
| 2017-05-11 | 338 | 344 | 337 | 344 | 7,000 | 1,720 |
| 2017-05-10 | 332 | 337 | 332 | 337 | 8,000 | 1,685 |
| 2017-05-09 | 332 | 334 | 332 | 334 | 5,000 | 1,670 |
| 2017-05-08 | 332 | 332 | 331 | 331 | 6,000 | 1,655 |
| 2017-05-02 | 329 | 331 | 329 | 331 | 3,000 | 1,655 |
| 2017-05-01 | 328 | 328 | 328 | 328 | 3,000 | 1,640 |
| 2017-04-28 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2017-04-27 | 328 | 328 | 327 | 327 | 2,000 | 1,635 |
| 2017-04-26 | 323 | 327 | 319 | 327 | 11,000 | 1,635 |
| 2017-04-25 | 324 | 325 | 322 | 323 | 9,000 | 1,615 |
| 2017-04-24 | 321 | 321 | 319 | 319 | 3,000 | 1,595 |
| 2017-04-21 | 317 | 318 | 317 | 318 | 4,000 | 1,590 |
| 2017-04-20 | 323 | 323 | 316 | 316 | 19,000 | 1,580 |
| 2017-04-19 | 324 | 324 | 323 | 323 | 2,000 | 1,615 |
| 2017-04-18 | 320 | 326 | 319 | 322 | 43,000 | 1,610 |
| 2017-04-17 | 320 | 346 | 320 | 346 | 19,000 | 1,730 |
| 2017-04-14 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2017-04-13 | 321 | 321 | 320 | 320 | 2,000 | 1,600 |
| 2017-04-12 | 324 | 324 | 321 | 321 | 6,000 | 1,605 |
| 2017-04-11 | 327 | 327 | 323 | 323 | 2,000 | 1,615 |
| 2017-04-10 | 328 | 328 | 328 | 328 | 4,000 | 1,640 |
| 2017-04-07 | 318 | 321 | 317 | 317 | 11,000 | 1,585 |
| 2017-04-06 | 323 | 329 | 317 | 317 | 27,000 | 1,585 |
| 2017-04-05 | 331 | 331 | 327 | 327 | 2,000 | 1,635 |
| 2017-04-04 | 344 | 344 | 321 | 331 | 28,000 | 1,655 |
| 2017-04-03 | 348 | 349 | 346 | 346 | 7,000 | 1,730 |
| 2017-03-31 | 354 | 356 | 354 | 356 | 8,000 | 1,780 |
| 2017-03-30 | 347 | 358 | 347 | 350 | 8,000 | 1,750 |
| 2017-03-29 | 336 | 345 | 336 | 345 | 7,000 | 1,725 |
| 2017-03-28 | 344 | 344 | 336 | 336 | 3,000 | 1,680 |
| 2017-03-27 | 343 | 346 | 338 | 344 | 8,000 | 1,720 |
| 2017-03-24 | 334 | 344 | 334 | 343 | 8,000 | 1,715 |
| 2017-03-23 | 336 | 342 | 331 | 340 | 19,000 | 1,700 |
| 2017-03-22 | 338 | 346 | 333 | 346 | 19,000 | 1,730 |
| 2017-03-21 | 338 | 405 | 338 | 346 | 132,000 | 1,730 |
| 2017-03-17 | 320 | 325 | 319 | 325 | 6,000 | 1,625 |
| 2017-03-16 | 320 | 320 | 320 | 320 | 7,000 | 1,600 |
| 2017-03-15 | 324 | 324 | 324 | 324 | 5,000 | 1,620 |
| 2017-03-14 | 322 | 326 | 322 | 325 | 3,000 | 1,625 |
| 2017-03-13 | 324 | 327 | 324 | 324 | 13,000 | 1,620 |
| 2017-03-10 | 320 | 320 | 319 | 319 | 9,000 | 1,595 |
| 2017-03-09 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2017-03-08 | 323 | 324 | 323 | 324 | 3,000 | 1,620 |
| 2017-03-07 | 321 | 323 | 321 | 323 | 2,000 | 1,615 |
| 2017-03-06 | 320 | 320 | 319 | 319 | 5,000 | 1,595 |
| 2017-03-03 | 321 | 322 | 321 | 322 | 4,000 | 1,610 |
| 2017-03-01 | 325 | 325 | 320 | 324 | 11,000 | 1,620 |
| 2017-02-28 | 316 | 326 | 316 | 326 | 6,000 | 1,630 |
| 2017-02-27 | 316 | 320 | 316 | 316 | 5,000 | 1,580 |
| 2017-02-24 | 314 | 326 | 314 | 320 | 22,000 | 1,600 |
| 2017-02-23 | 327 | 333 | 326 | 332 | 28,000 | 1,660 |
| 2017-02-22 | 332 | 335 | 330 | 334 | 23,000 | 1,670 |
| 2017-02-21 | 334 | 335 | 332 | 335 | 5,000 | 1,675 |
| 2017-02-20 | 333 | 333 | 331 | 333 | 3,000 | 1,665 |
| 2017-02-17 | 333 | 334 | 330 | 330 | 12,000 | 1,650 |
| 2017-02-16 | 334 | 334 | 333 | 333 | 5,000 | 1,665 |
| 2017-02-15 | 335 | 335 | 333 | 333 | 5,000 | 1,665 |
| 2017-02-14 | 333 | 333 | 333 | 333 | 4,000 | 1,665 |
| 2017-02-13 | 332 | 333 | 331 | 333 | 6,000 | 1,665 |
| 2017-02-10 | 332 | 332 | 331 | 331 | 5,000 | 1,655 |
| 2017-02-09 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 2017-02-08 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2017-02-06 | 332 | 332 | 331 | 331 | 6,000 | 1,655 |
| 2017-02-03 | 333 | 333 | 331 | 331 | 4,000 | 1,655 |
| 2017-02-02 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2017-02-01 | 332 | 332 | 330 | 330 | 2,000 | 1,650 |
| 2017-01-31 | 334 | 334 | 332 | 332 | 7,000 | 1,660 |
| 2017-01-30 | 333 | 333 | 330 | 330 | 3,000 | 1,650 |
| 2017-01-27 | 331 | 332 | 331 | 332 | 2,000 | 1,660 |
| 2017-01-26 | 330 | 330 | 329 | 329 | 5,000 | 1,645 |
| 2017-01-25 | 330 | 331 | 330 | 331 | 4,000 | 1,655 |
| 2017-01-24 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2017-01-23 | 329 | 329 | 328 | 329 | 5,000 | 1,645 |
| 2017-01-20 | 330 | 332 | 330 | 332 | 2,000 | 1,660 |
| 2017-01-19 | 331 | 333 | 331 | 333 | 4,000 | 1,665 |
| 2017-01-18 | 332 | 332 | 331 | 331 | 6,000 | 1,655 |
| 2017-01-17 | 329 | 331 | 327 | 331 | 5,000 | 1,655 |
| 2017-01-16 | 324 | 329 | 323 | 329 | 7,000 | 1,645 |
| 2017-01-13 | 328 | 328 | 324 | 324 | 7,000 | 1,620 |
| 2017-01-12 | 327 | 327 | 327 | 327 | 2,000 | 1,635 |
| 2017-01-11 | 327 | 327 | 327 | 327 | 3,000 | 1,635 |
| 2017-01-10 | 327 | 327 | 324 | 324 | 4,000 | 1,620 |
| 2017-01-06 | 326 | 327 | 324 | 324 | 12,000 | 1,620 |
| 2017-01-05 | 326 | 327 | 326 | 327 | 9,000 | 1,635 |
| 2017-01-04 | 323 | 325 | 320 | 321 | 12,000 | 1,605 |
分割・併合履歴 ： [2017-08-29]1株→0.2株
