7575 日本ライフライン(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	590	590	575	575	1,100	71.88
2001-12-27	581	590	581	590	2,800	73.75
2001-12-26	570	570	570	570	1,100	71.25
2001-12-25	570	590	570	570	1,900	71.25
2001-12-21	580	590	570	570	2,600	71.25
2001-12-20	570	580	570	580	2,800	72.50
2001-12-19	590	590	571	580	5,200	72.50
2001-12-18	600	600	582	582	5,100	72.75
2001-12-17	600	600	556	572	7,400	71.50
2001-12-14	640	640	636	640	900	80
2001-12-13	650	650	640	640	3,500	80
2001-12-12	655	660	650	650	7,100	81.25
2001-12-11	645	650	645	650	2,300	81.25
2001-12-10	645	650	645	645	700	80.63
2001-12-07	642	644	640	644	800	80.50
2001-12-06	644	645	632	642	6,500	80.25
2001-12-05	650	650	640	645	2,700	80.63
2001-12-04	650	660	650	650	4,200	81.25
2001-12-03	662	662	650	660	6,000	82.50
2001-11-30	685	685	660	661	1,400	82.63
2001-11-29	670	680	661	680	1,600	85
2001-11-28	700	700	662	665	2,400	83.13
2001-11-27	700	710	700	700	3,800	87.50
2001-11-26	680	700	680	700	900	87.50
2001-11-22	680	680	680	680	900	85
2001-11-21	662	680	661	680	1,200	85
2001-11-20	668	668	661	661	2,200	82.63
2001-11-19	670	670	670	670	2,800	83.75
2001-11-16	670	670	660	665	2,300	83.13
2001-11-15	665	665	650	660	1,800	82.50
2001-11-14	655	665	651	665	2,900	83.13
2001-11-13	660	675	650	650	4,200	81.25
2001-11-12	660	675	660	675	800	84.38
2001-11-09	680	680	680	680	1,400	85
2001-11-08	680	680	680	680	100	85
2001-11-07	660	660	652	652	1,400	81.50
2001-11-06	660	680	650	680	4,900	85
2001-11-05	672	672	660	660	1,800	82.50
2001-11-02	671	671	671	671	200	83.88
2001-11-01	695	695	657	657	3,400	82.13
2001-10-31	690	703	690	700	4,700	87.50
2001-10-30	705	705	700	700	4,200	87.50
2001-10-29	750	750	745	745	1,400	93.13
2001-10-26	774	775	750	755	3,000	94.38
2001-10-25	779	784	760	780	8,300	97.50
2001-10-24	699	799	690	769	25,800	96.13
2001-10-23	650	699	650	699	4,000	87.38
2001-10-22	643	649	643	645	1,800	80.63
2001-10-19	640	640	638	640	4,400	80
2001-10-18	645	645	630	640	8,500	80
2001-10-17	636	640	634	638	8,600	79.75
2001-10-16	645	645	635	638	5,200	79.75
2001-10-15	650	653	636	645	6,900	80.63
2001-10-12	655	656	650	650	3,900	81.25
2001-10-11	650	655	650	655	1,600	81.88
2001-10-10	651	651	650	650	2,000	81.25
2001-10-09	665	665	645	645	8,000	80.63
2001-10-05	670	670	660	670	1,200	83.75
2001-10-04	651	670	651	652	1,700	81.50
2001-10-03	660	660	650	650	3,000	81.25
2001-10-02	630	650	622	650	2,600	81.25
2001-10-01	636	636	630	630	2,600	78.75
2001-09-28	640	640	635	635	3,000	79.38
2001-09-27	640	640	631	639	2,700	79.88
2001-09-26	650	650	631	640	2,300	80
2001-09-25	638	650	638	650	1,600	81.25
2001-09-21	648	650	638	638	5,800	79.75
2001-09-20	631	648	630	648	8,800	81
2001-09-19	630	639	630	631	3,900	78.88
2001-09-18	625	630	611	620	8,500	77.50
2001-09-17	645	645	620	625	1,900	78.13
2001-09-14	650	650	641	650	3,300	81.25
2001-09-13	640	660	640	650	13,200	81.25
2001-09-12	600	630	600	630	7,200	78.75
2001-09-11	680	680	667	670	3,600	83.75
2001-09-10	681	681	680	680	600	85
2001-09-07	695	700	680	680	3,800	85
2001-09-06	705	705	680	700	8,000	87.50
2001-09-05	711	715	705	705	4,300	88.13
2001-09-04	725	725	710	710	2,600	88.75
2001-09-03	730	730	730	730	300	91.25
2001-08-31	750	750	740	740	700	92.50
2001-08-30	750	760	750	750	3,800	93.75
2001-08-29	765	765	760	760	1,700	95
2001-08-28	755	767	755	765	3,300	95.63
2001-08-27	755	755	750	750	1,500	93.75
2001-08-24	751	755	751	755	1,800	94.38
2001-08-23	760	760	751	751	900	93.88
2001-08-22	760	760	760	760	900	95
2001-08-21	755	755	750	750	3,400	93.75
2001-08-20	755	755	755	755	600	94.38
2001-08-17	755	755	750	751	2,100	93.88
2001-08-16	760	760	750	752	2,500	94
2001-08-15	760	770	760	760	6,100	95
2001-08-14	762	762	761	761	600	95.13
2001-08-13	766	766	760	760	2,400	95
2001-08-10	760	767	760	767	600	95.88
2001-08-09	767	767	750	760	1,400	95
2001-08-08	774	774	774	774	200	96.75
2001-08-07	780	780	760	760	2,300	95
2001-08-06	765	765	765	765	100	95.63
2001-08-03	763	765	763	765	800	95.63
2001-08-02	760	776	760	761	1,300	95.13
2001-08-01	761	761	760	760	1,100	95
2001-07-31	760	770	760	770	1,200	96.25
2001-07-30	760	760	740	760	3,000	95
2001-07-27	759	760	750	760	1,200	95
2001-07-26	750	750	720	720	2,300	90
2001-07-25	750	750	750	750	300	93.75
2001-07-24	740	745	726	745	1,900	93.13
2001-07-23	749	749	740	740	1,500	92.50
2001-07-19	750	750	750	750	1,100	93.75
2001-07-18	750	760	745	745	3,100	93.13
2001-07-17	755	755	750	750	4,100	93.75
2001-07-16	790	790	760	760	3,600	95
2001-07-13	765	780	765	780	1,600	97.50
2001-07-12	781	781	750	750	6,200	93.75
2001-07-11	780	780	770	780	700	97.50
2001-07-10	770	780	770	780	1,900	97.50
2001-07-09	760	770	760	770	1,000	96.25
2001-07-06	760	780	760	780	2,400	97.50
2001-07-05	780	780	770	770	2,300	96.25
2001-07-04	785	799	780	780	7,200	97.50
2001-07-03	790	800	782	782	3,400	97.75
2001-07-02	800	800	781	781	4,900	97.63
2001-06-29	800	820	790	790	1,200	98.75
2001-06-28	786	801	786	800	1,300	100
2001-06-27	780	820	770	820	3,000	102.50
2001-06-26	784	784	764	780	2,100	97.50
2001-06-25	780	785	770	785	3,200	98.13
2001-06-22	780	799	780	780	1,000	97.50
2001-06-21	760	790	751	770	3,300	96.25
2001-06-20	762	762	750	750	5,500	93.75
2001-06-19	750	760	750	760	4,600	95
2001-06-18	750	765	740	750	10,500	93.75
2001-06-15	790	790	745	755	8,900	94.38
2001-06-14	813	813	795	795	10,300	99.38
2001-06-13	813	820	813	816	2,600	102
2001-06-12	831	832	810	813	5,300	101.63
2001-06-11	820	830	820	830	3,100	103.75
2001-06-08	811	825	810	820	3,100	102.50
2001-06-07	810	830	805	810	8,700	101.25
2001-06-06	830	830	800	815	3,500	101.88
2001-06-05	850	860	810	830	6,700	103.75
2001-06-04	860	860	820	860	2,800	107.50
2001-06-01	870	870	860	860	2,900	107.50
2001-05-31	870	881	860	871	6,700	108.88
2001-05-30	888	888	888	888	600	111
2001-05-29	875	888	875	888	600	111
2001-05-28	883	884	870	875	2,500	109.38
2001-05-25	883	900	883	888	2,800	111
2001-05-24	880	880	880	880	1,800	110
2001-05-23	888	888	850	879	5,200	109.88
2001-05-22	890	899	869	880	20,400	110
2001-05-21	930	980	925	940	7,600	117.50
2001-05-18	955	955	920	921	4,300	115.13
2001-05-17	960	960	951	955	2,900	119.38
2001-05-16	980	980	960	960	1,400	120
2001-05-15	975	985	970	984	2,200	123
2001-05-14	975	996	975	985	13,000	123.13
2001-05-11	950	975	950	975	6,800	121.88
2001-05-10	960	999	945	945	29,900	118.13
2001-05-09	891	980	890	960	44,500	120
2001-05-08	889	889	880	889	13,400	111.13
2001-05-07	880	880	875	879	16,000	109.88
2001-05-02	890	890	850	880	19,300	110
2001-05-01	890	895	861	885	11,500	110.63
2001-04-27	896	896	888	888	2,100	111
2001-04-26	899	899	890	896	2,700	112
2001-04-25	865	899	865	899	3,500	112.38
2001-04-24	900	900	858	860	8,900	107.50
2001-04-23	910	910	890	900	13,100	112.50
2001-04-20	910	910	903	903	8,000	112.88
2001-04-19	900	910	900	910	4,100	113.75
2001-04-18	901	910	900	900	5,200	112.50
2001-04-17	901	910	900	900	3,300	112.50
2001-04-16	912	912	901	901	12,300	112.63
2001-04-13	912	912	910	912	13,100	114
2001-04-12	913	913	912	912	5,000	114
2001-04-11	921	921	912	913	2,900	114.13
2001-04-10	920	930	912	920	3,600	115
2001-04-09	950	950	920	940	9,000	117.50
2001-04-06	991	995	910	920	14,200	115
2001-04-05	1,070	1,090	980	990	14,500	123.75
2001-04-04	1,100	1,120	1,050	1,070	72,900	133.75
2001-04-03	1,000	1,000	990	1,000	33,900	125
2001-04-02	850	900	850	900	13,100	112.50
2001-03-30	800	810	800	800	1,500	100
2001-03-29	802	810	802	805	800	100.63
2001-03-28	830	840	801	802	3,900	100.25
2001-03-27	834	839	830	830	3,100	103.75
2001-03-26	831	840	830	834	7,500	104.25
2001-03-23	800	820	800	820	1,200	102.50
2001-03-22	800	800	800	800	1,100	100
2001-03-21	780	800	780	800	6,600	100
2001-03-19	762	770	760	770	2,800	96.25
2001-03-16	780	780	760	760	2,000	95
2001-03-15	784	784	760	770	9,200	96.25
2001-03-14	781	784	781	784	1,800	98
2001-03-13	805	805	780	780	6,200	97.50
2001-03-12	805	810	805	810	2,000	101.25
2001-03-09	810	810	805	805	3,100	100.63
2001-03-08	810	820	805	805	1,400	100.63
2001-03-07	810	822	805	810	6,300	101.25
2001-03-06	781	800	781	800	700	100
2001-03-05	790	790	775	781	1,500	97.63
2001-03-02	800	800	785	785	1,300	98.13
2001-03-01	800	800	800	800	2,100	100
2001-02-28	808	810	800	810	6,000	101.25
2001-02-27	849	850	829	830	5,900	103.75
2001-02-26	830	850	830	849	1,900	106.13
2001-02-23	810	830	810	830	2,500	103.75
2001-02-22	785	800	780	800	2,900	100
2001-02-21	800	810	780	780	1,600	97.50
2001-02-20	795	815	795	815	1,300	101.88
2001-02-19	790	795	790	795	1,200	99.38
2001-02-16	800	800	790	790	3,400	98.75
2001-02-15	787	790	785	790	1,100	98.75
2001-02-14	770	780	770	780	400	97.50
2001-02-13	800	800	780	780	3,500	97.50
2001-02-09	800	800	800	800	500	100
2001-02-08	811	811	801	801	5,400	100.13
2001-02-07	779	810	779	810	2,900	101.25
2001-02-06	781	781	760	780	2,300	97.50
2001-02-05	780	780	779	780	1,000	97.50
2001-02-02	815	815	760	783	3,800	97.88
2001-02-01	830	830	815	815	1,600	101.88
2001-01-31	830	830	805	810	3,800	101.25
2001-01-30	795	810	795	800	8,200	100
2001-01-29	760	795	760	795	1,300	99.38
2001-01-26	795	795	750	750	900	93.75
2001-01-25	745	748	745	748	2,400	93.50
2001-01-24	740	740	740	740	100	92.50
2001-01-23	740	745	740	745	400	93.13
2001-01-22	715	720	715	715	3,300	89.38
2001-01-19	722	722	715	715	3,000	89.38
2001-01-18	687	700	687	700	1,400	87.50
2001-01-17	682	685	682	685	200	85.63
2001-01-16	680	681	680	681	300	85.13
2001-01-15	660	680	660	670	3,100	83.75
2001-01-12	660	660	650	650	4,300	81.25
2001-01-11	690	700	670	670	3,200	83.75
2001-01-10	700	700	700	700	1,100	87.50
2001-01-09	710	710	700	700	12,000	87.50
2001-01-05	710	710	700	710	2,200	88.75
2001-01-04	710	710	710	710	100	88.75

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