7575 日本ライフライン(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	2,220	2,250	2,200	2,250	6,500	281.25
1998-12-29	2,210	2,250	2,200	2,240	14,200	280
1998-12-28	2,270	2,280	2,200	2,200	17,900	275
1998-12-25	2,280	2,300	2,270	2,280	26,100	285
1998-12-24	2,300	2,330	2,240	2,280	31,100	285
1998-12-22	2,300	2,340	2,230	2,240	105,400	280
1998-12-21	2,040	2,140	2,040	2,100	79,100	262.50
1998-12-18	2,000	2,050	1,990	2,030	46,700	253.75
1998-12-17	2,050	2,060	2,000	2,000	30,000	250
1998-12-16	2,050	2,070	2,020	2,050	34,600	256.25
1998-12-15	2,050	2,080	2,000	2,050	33,100	256.25
1998-12-14	2,140	2,140	2,000	2,050	30,400	256.25
1998-12-11	2,150	2,170	2,090	2,150	51,000	268.75
1998-12-10	2,280	2,280	2,160	2,190	37,300	273.75
1998-12-09	2,350	2,350	2,290	2,300	17,700	287.50
1998-12-08	2,400	2,400	2,300	2,370	8,300	296.25
1998-12-07	2,400	2,430	2,390	2,400	44,100	300
1998-12-04	2,400	2,400	2,350	2,370	44,200	296.25
1998-12-03	2,300	2,390	2,290	2,370	66,900	296.25
1998-12-02	2,300	2,440	2,290	2,290	111,500	286.25
1998-12-01	2,260	2,350	2,250	2,260	58,000	282.50
1998-11-30	2,280	2,300	2,230	2,230	25,800	278.75
1998-11-27	2,290	2,300	2,280	2,280	28,200	285
1998-11-26	2,280	2,290	2,260	2,280	24,800	285
1998-11-25	2,240	2,280	2,230	2,270	31,800	283.75
1998-11-24	2,210	2,220	2,190	2,220	38,700	277.50
1998-11-20	2,170	2,190	2,150	2,190	8,700	273.75
1998-11-19	2,210	2,210	2,160	2,190	7,200	273.75
1998-11-18	2,230	2,250	2,190	2,210	39,600	276.25
1998-11-17	2,210	2,250	2,210	2,220	69,400	277.50
1998-11-16	2,170	2,170	2,140	2,150	24,800	268.75
1998-11-13	2,150	2,200	2,120	2,180	19,800	272.50
1998-11-12	2,120	2,180	2,110	2,150	15,800	268.75
1998-11-11	2,150	2,200	2,110	2,120	9,700	265
1998-11-10	2,150	2,170	2,130	2,170	8,000	271.25
1998-11-09	2,130	2,200	2,130	2,200	11,600	275
1998-11-06	2,180	2,190	2,110	2,120	7,600	265
1998-11-05	2,150	2,150	2,130	2,150	8,600	268.75
1998-11-04	2,100	2,200	2,100	2,110	25,400	263.75
1998-11-02	2,100	2,100	2,000	2,050	11,600	256.25
1998-10-30	2,140	2,140	2,100	2,120	8,200	265
1998-10-29	2,040	2,150	2,040	2,140	35,300	267.50
1998-10-28	2,280	2,310	2,000	2,000	115,300	250
1998-10-27	2,200	2,200	2,150	2,160	16,200	270
1998-10-26	2,200	2,250	2,200	2,200	4,600	275
1998-10-23	2,250	2,300	2,180	2,180	6,400	272.50
1998-10-22	2,210	2,290	2,190	2,250	22,300	281.25
1998-10-21	2,300	2,350	2,250	2,250	10,900	281.25
1998-10-20	2,290	2,300	2,250	2,290	7,400	286.25
1998-10-19	2,300	2,330	2,300	2,300	5,200	287.50
1998-10-16	2,200	2,250	2,200	2,250	5,200	281.25
1998-10-14	2,090	2,210	2,090	2,210	10,500	276.25
1998-10-13	2,170	2,170	1,950	1,950	10,000	243.75
1998-10-12	2,160	2,260	2,160	2,160	7,800	270
1998-10-09	2,110	2,150	2,100	2,150	8,500	268.75
1998-10-08	2,070	2,100	2,070	2,100	2,200	262.50
1998-10-07	2,040	2,060	2,030	2,060	4,300	257.50
1998-10-06	2,000	2,020	2,000	2,020	11,100	252.50
1998-10-05	2,000	2,000	2,000	2,000	11,000	250
1998-10-02	1,950	1,950	1,920	1,930	3,400	241.25
1998-10-01	1,950	2,000	1,900	1,950	3,600	243.75
1998-09-30	2,200	2,200	2,000	2,000	7,100	250
1998-09-29	2,290	2,290	2,200	2,200	3,100	275
1998-09-28	2,300	2,300	2,250	2,250	2,500	281.25
1998-09-25	2,300	2,310	2,280	2,310	11,000	288.75
1998-09-24	2,350	2,370	2,300	2,300	6,800	287.50
1998-09-22	2,350	2,390	2,350	2,390	3,600	298.75
1998-09-21	2,380	2,390	2,380	2,390	4,000	298.75
1998-09-18	2,350	2,390	2,350	2,390	3,000	298.75
1998-09-17	2,400	2,400	2,350	2,400	2,800	300
1998-09-16	2,450	2,450	2,400	2,450	1,800	306.25
1998-09-14	2,490	2,490	2,450	2,450	400	306.25
1998-09-11	2,400	2,480	2,400	2,480	11,500	310
1998-09-10	2,490	2,490	2,400	2,400	300	300
1998-09-09	2,450	2,490	2,450	2,490	2,100	311.25
1998-09-08	2,450	2,450	2,450	2,450	2,100	306.25
1998-09-07	2,570	2,570	2,450	2,450	5,000	306.25
1998-09-04	2,500	2,500	2,490	2,500	6,500	312.50
1998-09-03	2,350	2,350	2,350	2,350	1,800	293.75
1998-09-02	2,370	2,380	2,350	2,350	5,600	293.75
1998-09-01	2,280	2,400	2,200	2,400	21,900	300
1998-08-31	2,520	2,600	2,400	2,600	14,800	325
1998-08-28	2,500	2,510	2,490	2,510	7,500	313.75
1998-08-27	2,600	2,600	2,600	2,600	6,300	325
1998-08-26	2,650	2,650	2,600	2,600	3,100	325
1998-08-25	2,650	2,650	2,550	2,600	14,500	325
1998-08-24	2,610	2,650	2,600	2,650	5,100	331.25
1998-08-21	2,580	2,650	2,550	2,650	13,300	331.25
1998-08-20	2,580	2,650	2,580	2,600	24,600	325
1998-08-19	2,450	2,600	2,450	2,580	8,100	322.50
1998-08-18	2,500	2,500	2,450	2,450	3,100	306.25
1998-08-17	2,500	2,500	2,500	2,500	14,000	312.50
1998-08-14	2,570	2,570	2,500	2,550	27,600	318.75
1998-08-13	2,600	2,600	2,570	2,600	8,100	325
1998-08-12	2,600	2,600	2,530	2,600	17,800	325
1998-08-11	2,550	2,620	2,550	2,580	20,800	322.50
1998-08-10	2,590	2,650	2,550	2,550	13,100	318.75
1998-08-07	2,510	2,600	2,500	2,600	26,500	325
1998-08-06	2,600	2,600	2,520	2,550	12,800	318.75
1998-08-05	2,650	2,650	2,530	2,590	13,700	323.75
1998-08-04	2,600	2,650	2,560	2,580	31,600	322.50
1998-08-03	2,700	2,700	2,600	2,600	11,800	325
1998-07-31	2,600	2,720	2,600	2,680	44,000	335
1998-07-30	2,400	2,690	2,350	2,600	130,000	325
1998-07-29	2,300	2,400	2,300	2,350	30,000	293.75
1998-07-28	2,210	2,300	2,210	2,300	25,000	287.50
1998-07-27	2,110	2,110	2,100	2,100	3,000	262.50
1998-07-24	2,100	2,110	2,100	2,100	8,000	262.50
1998-07-23	2,100	2,150	2,100	2,150	4,000	268.75
1998-07-22	2,230	2,230	2,150	2,150	8,000	268.75
1998-07-21	2,250	2,280	2,210	2,250	12,000	281.25
1998-07-17	2,300	2,300	2,200	2,200	6,000	275
1998-07-16	2,210	2,300	2,200	2,300	7,000	287.50
1998-07-15	2,250	2,300	2,250	2,250	5,000	281.25
1998-07-14	2,300	2,300	2,280	2,280	6,000	285
1998-07-13	2,300	2,300	2,300	2,300	7,000	287.50
1998-07-10	2,350	2,350	2,280	2,300	10,000	287.50
1998-07-09	2,390	2,390	2,350	2,350	8,000	293.75
1998-07-08	2,350	2,350	2,300	2,350	17,000	293.75
1998-07-07	2,270	2,350	2,230	2,350	9,000	293.75
1998-07-03	2,470	2,480	2,470	2,480	2,000	310
1998-07-02	2,410	2,500	2,400	2,500	6,000	312.50
1998-07-01	2,290	2,380	2,280	2,380	28,000	297.50
1998-06-30	2,240	2,340	2,240	2,300	15,000	287.50
1998-06-29	2,100	2,280	2,100	2,280	18,000	285
1998-06-26	2,100	2,100	2,080	2,100	10,000	262.50
1998-06-25	2,100	2,120	2,050	2,120	17,000	265
1998-06-24	2,160	2,200	2,130	2,130	21,000	266.25
1998-06-22	2,250	2,280	2,200	2,280	5,000	285
1998-06-19	2,290	2,290	2,290	2,290	2,000	286.25
1998-06-18	2,310	2,310	2,300	2,300	11,000	287.50
1998-06-17	2,150	2,230	2,150	2,230	19,000	278.75
1998-06-16	2,100	2,130	2,080	2,130	14,000	266.25
1998-06-15	2,100	2,100	2,080	2,080	11,000	260
1998-06-12	2,100	2,100	2,100	2,100	5,000	262.50
1998-06-11	2,110	2,110	2,050	2,110	13,000	263.75
1998-06-10	2,150	2,180	2,080	2,080	51,000	260
1998-06-09	2,170	2,170	2,160	2,170	6,000	271.25
1998-06-08	2,210	2,350	2,200	2,260	35,000	282.50
1998-06-05	2,560	2,560	2,200	2,200	74,000	275
1998-06-04	2,710	2,710	2,600	2,600	8,000	325
1998-06-03	2,750	2,750	2,700	2,710	10,000	338.75
1998-06-02	2,810	2,810	2,770	2,770	6,000	346.25
1998-06-01	2,850	2,850	2,800	2,800	16,000	350
1998-05-29	2,730	2,850	2,730	2,850	14,000	356.25
1998-05-28	2,800	2,810	2,750	2,760	21,000	345
1998-05-27	2,740	2,790	2,740	2,750	16,000	343.75
1998-05-26	2,700	2,740	2,690	2,700	12,000	337.50
1998-05-25	2,840	2,850	2,680	2,690	23,000	336.25
1998-05-22	2,730	2,840	2,730	2,840	9,000	355
1998-05-21	2,750	2,760	2,700	2,700	11,000	337.50
1998-05-20	2,800	2,800	2,800	2,800	4,000	350
1998-05-19	2,820	2,900	2,810	2,840	15,000	355
1998-05-18	2,770	2,770	2,700	2,750	7,000	343.75
1998-05-15	2,770	2,770	2,770	2,770	1,000	346.25
1998-05-14	2,770	2,770	2,770	2,770	1,000	346.25
1998-05-13	2,790	2,800	2,790	2,800	7,000	350
1998-05-12	2,770	2,810	2,770	2,800	8,000	350
1998-05-11	2,800	2,800	2,770	2,770	5,000	346.25
1998-05-08	2,820	2,820	2,820	2,820	10,000	352.50
1998-05-07	2,850	2,850	2,850	2,850	3,000	356.25
1998-05-06	2,860	2,860	2,860	2,860	2,000	357.50
1998-05-01	2,900	2,900	2,860	2,860	10,000	357.50
1998-04-30	2,900	2,920	2,900	2,920	6,000	365
1998-04-28	2,900	2,950	2,900	2,900	13,000	362.50
1998-04-27	2,840	2,900	2,840	2,900	11,000	362.50
1998-04-24	2,850	2,900	2,840	2,840	9,000	355
1998-04-23	2,800	2,850	2,800	2,850	10,000	356.25
1998-04-22	2,850	2,900	2,800	2,810	18,000	351.25
1998-04-21	2,750	2,850	2,750	2,850	28,000	356.25
1998-04-20	2,830	2,870	2,770	2,770	14,000	346.25
1998-04-17	3,040	3,040	3,000	3,000	5,000	375
1998-04-16	3,080	3,080	3,020	3,040	12,000	380
1998-04-15	3,060	3,160	3,060	3,100	58,000	387.50
1998-04-14	2,980	3,080	2,980	3,060	73,000	382.50
1998-04-13	2,940	3,020	2,910	2,960	42,000	370
1998-04-10	2,930	2,950	2,900	2,940	28,000	367.50
1998-04-09	2,730	3,000	2,730	2,950	132,000	368.75
1998-04-08	2,490	2,730	2,490	2,730	100,000	341.25
1998-04-07	2,490	2,500	2,400	2,490	14,000	311.25
1998-04-06	2,350	2,500	2,350	2,490	21,000	311.25
1998-04-03	2,350	2,400	2,350	2,400	10,000	300
1998-04-02	2,300	2,350	2,270	2,350	22,000	293.75
1998-04-01	2,390	2,390	2,300	2,300	19,000	287.50
1998-03-31	2,440	2,440	2,400	2,400	8,000	300
1998-03-30	2,350	2,450	2,350	2,450	33,000	306.25
1998-03-27	2,200	2,400	2,200	2,350	60,000	293.75
1998-03-26	2,090	2,220	2,090	2,200	62,000	275
1998-03-25	2,080	2,100	2,050	2,100	14,000	262.50
1998-03-24	2,060	2,080	2,060	2,080	4,000	260
1998-03-23	2,100	2,100	2,050	2,060	7,000	257.50
1998-03-20	2,090	2,140	2,080	2,140	25,000	267.50
1998-03-19	2,100	2,100	2,050	2,090	18,000	261.25
1998-03-18	2,160	2,160	2,080	2,080	18,000	260
1998-03-17	2,180	2,190	2,150	2,150	15,000	268.75
1998-03-16	2,190	2,190	2,150	2,150	8,000	268.75
1998-03-13	2,190	2,230	2,190	2,210	18,000	276.25
1998-03-12	2,190	2,200	2,150	2,200	13,000	275
1998-03-11	2,060	2,240	2,060	2,210	78,000	276.25
1998-03-10	2,000	2,050	1,980	2,050	28,000	256.25
1998-03-09	2,050	2,060	2,030	2,030	15,000	253.75
1998-03-06	2,010	2,100	2,010	2,070	27,000	258.75
1998-03-05	2,100	2,100	2,000	2,100	29,000	262.50
1998-03-04	2,160	2,160	2,050	2,100	30,000	262.50
1998-03-03	2,230	2,230	2,150	2,160	64,000	270
1998-03-02	2,110	2,230	2,110	2,230	143,000	278.75
1998-02-27	1,960	2,120	1,960	2,080	142,000	260
1998-02-26	1,950	1,950	1,900	1,930	26,000	241.25
1998-02-25	1,750	2,000	1,700	1,950	97,000	243.75
1998-02-24	1,850	1,850	1,760	1,780	34,000	222.50
1998-02-23	1,990	1,990	1,840	1,850	74,000	231.25
1998-02-20	1,850	1,980	1,850	1,940	219,000	242.50
1998-02-19	1,600	1,790	1,600	1,730	183,000	216.25
1998-02-18	1,460	1,580	1,430	1,570	164,000	196.25
1998-02-17	1,360	1,490	1,350	1,450	40,000	181.25
1998-02-16	1,350	1,370	1,330	1,370	16,000	171.25
1998-02-13	1,350	1,420	1,330	1,360	48,000	170
1998-02-12	1,390	1,430	1,350	1,350	49,000	168.75
1998-02-10	1,480	1,530	1,430	1,430	177,000	178.75
1998-02-09	1,350	1,440	1,300	1,440	233,000	180
1998-02-06	1,240	1,380	1,230	1,360	599,000	170
1998-02-05	1,050	1,220	1,050	1,200	536,000	150
1998-02-04	1,010	1,080	1,010	1,050	39,000	131.25
1998-02-03	1,010	1,010	1,000	1,000	3,000	125
1998-02-02	996	996	996	996	1,000	124.50
1998-01-30	1,010	1,010	1,000	1,000	14,000	125
1998-01-29	1,010	1,060	1,000	1,010	35,000	126.25
1998-01-28	1,000	1,020	970	1,020	31,000	127.50
1998-01-27	911	951	911	951	19,000	118.88
1998-01-26	931	931	900	901	10,000	112.63
1998-01-23	930	940	920	940	6,000	117.50
1998-01-22	920	920	910	920	13,000	115
1998-01-21	931	931	909	920	8,000	115
1998-01-20	930	931	930	931	3,000	116.38
1998-01-19	940	940	926	926	17,000	115.75
1998-01-16	920	930	919	930	10,000	116.25
1998-01-14	920	920	920	920	4,000	115
1998-01-13	940	940	920	920	3,000	115
1998-01-09	939	999	939	990	21,000	123.75
1998-01-08	913	940	912	940	16,000	117.50
1998-01-07	899	910	890	910	8,000	113.75

分割・併合履歴： [2017-12-27]1株→2株 [2016-11-28]1株→2株 [2015-09-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31