7575 日本ライフライン(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	625	645	625	645	2,800	80.63
2002-12-27	620	621	620	620	1,400	77.50
2002-12-26	625	625	620	620	2,000	77.50
2002-12-25	618	622	618	622	2,800	77.75
2002-12-24	616	620	615	615	7,400	76.88
2002-12-20	615	620	615	615	12,500	76.88
2002-12-19	620	630	615	615	3,400	76.88
2002-12-18	620	620	611	611	800	76.38
2002-12-17	620	620	610	611	3,200	76.38
2002-12-16	615	620	615	620	1,000	77.50
2002-12-13	640	640	620	620	1,500	77.50
2002-12-12	646	650	640	640	6,300	80
2002-12-11	640	650	640	640	6,200	80
2002-12-10	638	647	638	638	32,300	79.75
2002-12-09	640	640	638	638	500	79.75
2002-12-06	620	620	600	620	7,700	77.50
2002-12-05	635	635	630	630	2,600	78.75
2002-12-04	610	650	610	645	4,600	80.63
2002-12-03	605	615	605	615	2,000	76.88
2002-12-02	615	615	600	610	2,800	76.25
2002-11-29	615	620	609	615	2,300	76.88
2002-11-28	610	615	609	615	1,000	76.88
2002-11-27	620	630	620	620	4,000	77.50
2002-11-26	600	610	590	610	5,700	76.25
2002-11-25	585	600	585	600	2,900	75
2002-11-22	580	580	565	565	2,100	70.63
2002-11-21	580	580	580	580	100	72.50
2002-11-20	580	580	575	580	3,500	72.50
2002-11-19	580	580	565	580	5,700	72.50
2002-11-18	580	600	580	600	1,600	75
2002-11-15	561	570	561	570	2,600	71.25
2002-11-14	571	571	570	570	1,100	71.25
2002-11-13	570	570	560	560	7,300	70
2002-11-12	580	580	575	580	2,100	72.50
2002-11-11	590	590	581	581	700	72.63
2002-11-08	581	600	581	600	5,900	75
2002-11-07	592	592	590	590	3,600	73.75
2002-11-06	600	600	590	590	6,900	73.75
2002-11-05	600	603	600	603	5,400	75.38
2002-11-01	600	605	600	600	700	75
2002-10-31	620	630	600	600	3,000	75
2002-10-30	630	630	630	630	100	78.75
2002-10-29	630	635	630	630	1,400	78.75
2002-10-28	619	639	619	630	6,800	78.75
2002-10-25	646	650	636	649	7,600	81.13
2002-10-24	600	630	600	626	10,500	78.25
2002-10-23	600	601	600	600	11,200	75
2002-10-22	598	605	598	600	6,400	75
2002-10-21	600	610	600	605	3,500	75.63
2002-10-18	586	605	586	605	3,800	75.63
2002-10-17	614	614	600	600	3,000	75
2002-10-16	600	620	600	611	3,100	76.38
2002-10-15	586	610	586	600	2,700	75
2002-10-11	590	590	580	585	900	73.13
2002-10-10	595	595	566	585	4,300	73.13
2002-10-09	599	599	582	599	3,900	74.88
2002-10-08	605	610	590	601	11,300	75.13
2002-10-07	610	610	601	610	1,700	76.25
2002-10-04	620	630	607	615	7,900	76.88
2002-10-03	630	630	620	620	5,100	77.50
2002-10-02	630	635	630	631	1,400	78.88
2002-10-01	645	645	630	630	5,000	78.75
2002-09-30	645	645	645	645	300	80.63
2002-09-27	641	645	641	645	3,500	80.63
2002-09-26	640	640	640	640	1,100	80
2002-09-25	635	635	635	635	2,000	79.38
2002-09-24	620	630	620	630	3,400	78.75
2002-09-20	630	640	630	640	1,200	80
2002-09-19	620	630	620	630	600	78.75
2002-09-18	630	630	620	620	3,000	77.50
2002-09-17	625	630	625	630	900	78.75
2002-09-13	616	618	616	618	700	77.25
2002-09-12	616	616	616	616	900	77
2002-09-11	620	620	615	616	1,100	77
2002-09-10	630	630	620	620	2,700	77.50
2002-09-09	630	635	630	630	2,700	78.75
2002-09-06	635	635	631	631	1,400	78.88
2002-09-05	631	635	631	635	2,500	79.38
2002-09-04	650	650	631	631	5,300	78.88
2002-09-03	655	655	650	653	5,500	81.63
2002-09-02	661	670	654	655	2,800	81.88
2002-08-30	660	660	655	660	5,200	82.50
2002-08-29	655	660	655	660	700	82.50
2002-08-28	660	660	660	660	500	82.50
2002-08-27	662	662	660	660	1,500	82.50
2002-08-26	666	666	660	660	2,300	82.50
2002-08-23	667	670	666	666	400	83.25
2002-08-22	670	670	660	665	600	83.13
2002-08-21	660	670	660	670	1,800	83.75
2002-08-20	670	670	660	660	2,100	82.50
2002-08-19	670	670	670	670	5,200	83.75
2002-08-16	670	672	668	672	3,500	84
2002-08-15	661	670	661	670	1,800	83.75
2002-08-14	657	670	657	666	6,000	83.25
2002-08-12	660	660	640	640	6,300	80
2002-08-09	650	650	650	650	400	81.25
2002-08-08	650	650	650	650	1,000	81.25
2002-08-07	630	640	630	640	2,200	80
2002-08-06	640	640	630	630	400	78.75
2002-08-05	641	641	640	640	1,100	80
2002-08-01	630	630	630	630	1,000	78.75
2002-07-31	650	650	630	630	6,000	78.75
2002-07-30	670	670	650	670	8,400	83.75
2002-07-29	660	670	650	670	4,600	83.75
2002-07-26	650	650	650	650	2,800	81.25
2002-07-25	651	651	650	650	800	81.25
2002-07-24	650	650	650	650	100	81.25
2002-07-23	630	630	630	630	400	78.75
2002-07-22	650	651	630	630	9,900	78.75
2002-07-19	651	651	650	650	400	81.25
2002-07-18	661	662	650	650	2,300	81.25
2002-07-17	665	665	665	665	1,100	83.13
2002-07-16	665	665	662	665	2,500	83.13
2002-07-15	665	665	665	665	100	83.13
2002-07-12	661	662	661	662	300	82.75
2002-07-11	665	665	661	661	1,100	82.63
2002-07-10	660	660	660	660	500	82.50
2002-07-09	670	670	670	670	700	83.75
2002-07-08	665	665	665	665	2,200	83.13
2002-07-05	690	690	660	660	5,700	82.50
2002-07-04	690	690	680	680	2,500	85
2002-07-03	685	690	680	690	3,100	86.25
2002-07-02	676	676	676	676	1,300	84.50
2002-07-01	680	684	670	680	5,200	85
2002-06-28	660	679	660	679	900	84.88
2002-06-27	645	655	645	655	1,200	81.88
2002-06-26	645	645	645	645	200	80.63
2002-06-25	645	647	645	647	200	80.88
2002-06-24	665	665	645	645	1,100	80.63
2002-06-21	666	666	660	665	6,400	83.13
2002-06-20	666	670	666	666	2,100	83.25
2002-06-19	690	691	665	665	3,300	83.13
2002-06-18	665	700	665	700	3,200	87.50
2002-06-17	680	680	665	665	1,000	83.13
2002-06-14	640	663	640	663	2,300	82.88
2002-06-13	670	670	650	650	3,100	81.25
2002-06-12	670	670	670	670	600	83.75
2002-06-10	680	685	680	680	700	85
2002-06-07	690	690	680	690	5,600	86.25
2002-06-06	715	720	700	715	5,600	89.38
2002-06-05	720	720	715	720	7,700	90
2002-06-04	706	720	690	720	19,800	90
2002-06-03	680	720	680	705	19,000	88.13
2002-05-31	650	660	643	660	5,900	82.50
2002-05-30	635	639	632	639	1,900	79.88
2002-05-29	629	635	629	632	4,400	79
2002-05-28	629	629	629	629	1,200	78.63
2002-05-27	640	640	625	629	4,800	78.63
2002-05-24	637	640	637	640	1,900	80
2002-05-23	630	637	630	637	7,200	79.63
2002-05-22	630	630	620	630	5,800	78.75
2002-05-21	625	640	625	630	2,900	78.75
2002-05-20	615	620	600	620	3,000	77.50
2002-05-17	615	615	610	610	3,000	76.25
2002-05-16	610	615	610	615	2,100	76.88
2002-05-15	605	605	605	605	2,800	75.63
2002-05-14	600	600	600	600	600	75
2002-05-13	605	605	599	600	4,800	75
2002-05-10	611	611	608	609	2,400	76.13
2002-05-09	608	613	607	607	2,500	75.88
2002-05-08	615	617	607	607	2,300	75.88
2002-05-07	620	620	611	617	4,500	77.13
2002-05-02	604	620	602	620	3,100	77.50
2002-05-01	605	606	602	602	1,200	75.25
2002-04-30	620	620	602	605	7,300	75.63
2002-04-26	608	608	605	608	2,400	76
2002-04-25	608	610	608	610	800	76.25
2002-04-24	610	615	610	610	2,500	76.25
2002-04-23	611	612	609	611	3,000	76.38
2002-04-22	610	613	610	612	2,800	76.50
2002-04-19	612	614	608	610	4,400	76.25
2002-04-18	620	620	610	610	4,300	76.25
2002-04-17	620	621	620	620	1,100	77.50
2002-04-16	610	645	610	640	3,300	80
2002-04-15	610	619	610	611	1,900	76.38
2002-04-12	605	605	605	605	100	75.63
2002-04-11	619	619	602	603	700	75.38
2002-04-10	600	610	600	605	1,400	75.63
2002-04-09	600	609	600	609	1,400	76.13
2002-04-08	617	617	610	610	2,100	76.25
2002-04-05	602	618	602	618	4,100	77.25
2002-04-04	625	625	601	601	3,200	75.13
2002-04-03	625	625	620	620	400	77.50
2002-04-02	639	639	625	625	2,200	78.13
2002-04-01	649	649	649	649	100	81.13
2002-03-29	669	669	650	650	3,200	81.25
2002-03-28	670	670	660	660	1,400	82.50
2002-03-27	695	695	650	650	1,600	81.25
2002-03-26	698	698	698	698	1,000	87.25
2002-03-25	700	710	690	700	5,500	87.50
2002-03-22	700	710	695	700	8,600	87.50
2002-03-20	680	695	671	695	4,500	86.88
2002-03-19	680	690	680	690	5,600	86.25
2002-03-18	695	720	690	692	10,700	86.50
2002-03-15	685	690	685	690	700	86.25
2002-03-14	680	685	675	675	2,000	84.38
2002-03-13	700	700	690	700	3,300	87.50
2002-03-12	730	740	710	710	4,000	88.75
2002-03-11	700	735	700	730	8,700	91.25
2002-03-08	665	710	665	700	17,400	87.50
2002-03-07	660	665	659	664	9,800	83
2002-03-06	650	660	650	660	2,000	82.50
2002-03-05	666	680	650	650	4,100	81.25
2002-03-04	657	665	657	665	5,400	83.13
2002-03-01	635	660	635	659	4,300	82.38
2002-02-28	630	635	625	635	4,000	79.38
2002-02-27	625	630	620	630	2,300	78.75
2002-02-26	615	630	615	630	700	78.75
2002-02-22	610	615	600	615	1,000	76.88
2002-02-21	585	620	585	590	2,400	73.75
2002-02-20	582	582	582	582	1,100	72.75
2002-02-19	582	590	582	590	1,300	73.75
2002-02-15	600	600	585	585	900	73.13
2002-02-14	570	600	570	600	2,500	75
2002-02-13	570	570	565	570	4,700	71.25
2002-02-12	570	570	565	570	4,300	71.25
2002-02-08	570	570	565	565	4,300	70.63
2002-02-07	570	570	570	570	700	71.25
2002-02-06	575	575	565	565	3,200	70.63
2002-02-05	580	580	571	571	7,600	71.38
2002-02-04	586	586	580	580	6,600	72.50
2002-02-01	600	600	588	588	3,100	73.50
2002-01-31	590	600	590	600	4,400	75
2002-01-30	600	600	590	590	4,100	73.75
2002-01-29	600	600	596	596	800	74.50
2002-01-28	600	600	590	590	1,400	73.75
2002-01-25	600	610	595	610	4,000	76.25
2002-01-24	586	599	586	595	2,800	74.38
2002-01-23	599	600	599	600	2,000	75
2002-01-22	600	600	592	600	1,900	75
2002-01-21	590	600	590	600	2,200	75
2002-01-18	600	600	585	585	1,900	73.13
2002-01-17	600	609	590	609	1,500	76.13
2002-01-16	600	600	595	595	2,400	74.38
2002-01-15	601	610	600	600	1,300	75
2002-01-11	600	610	600	610	500	76.25
2002-01-10	600	620	600	620	1,300	77.50
2002-01-09	620	620	620	620	700	77.50
2002-01-08	597	620	597	620	1,400	77.50
2002-01-07	580	600	580	585	2,400	73.13
2002-01-04	580	580	577	577	200	72.13

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