7575 日本ライフライン(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	543	547	543	545	2,200	68.13
2010-12-29	543	548	543	543	2,900	67.88
2010-12-28	535	540	535	540	4,800	67.50
2010-12-27	532	538	532	535	4,900	66.88
2010-12-24	534	535	532	532	5,900	66.50
2010-12-22	531	532	527	527	3,200	65.88
2010-12-21	529	536	528	536	3,600	67
2010-12-20	532	532	529	529	1,600	66.13
2010-12-17	527	532	527	530	1,400	66.25
2010-12-16	526	534	526	530	5,400	66.25
2010-12-15	534	537	520	534	7,800	66.75
2010-12-14	533	533	530	533	3,200	66.63
2010-12-13	520	532	519	532	6,500	66.50
2010-12-10	515	518	514	518	13,600	64.75
2010-12-09	512	514	505	514	5,900	64.25
2010-12-08	506	509	506	508	3,000	63.50
2010-12-07	510	510	505	509	1,700	63.63
2010-12-06	504	511	504	509	6,500	63.63
2010-12-03	502	505	498	505	2,700	63.13
2010-12-02	505	505	501	501	2,100	62.63
2010-12-01	498	505	497	505	4,600	63.13
2010-11-30	502	502	502	502	600	62.75
2010-11-29	500	500	498	500	5,600	62.50
2010-11-26	500	500	499	500	4,700	62.50
2010-11-25	500	504	500	500	2,900	62.50
2010-11-24	500	500	498	498	4,400	62.25
2010-11-22	501	501	498	499	7,100	62.38
2010-11-19	501	504	500	500	3,600	62.50
2010-11-18	499	506	499	501	6,900	62.63
2010-11-17	500	500	500	500	800	62.50
2010-11-16	501	501	500	500	2,400	62.50
2010-11-15	502	503	500	500	500	62.50
2010-11-12	499	502	499	502	2,700	62.75
2010-11-11	500	500	499	499	500	62.38
2010-11-10	498	502	498	500	3,100	62.50
2010-11-09	500	500	500	500	100	62.50
2010-11-08	500	500	495	498	1,300	62.25
2010-11-05	494	498	493	498	2,200	62.25
2010-11-04	496	500	493	495	6,600	61.88
2010-11-02	486	493	482	493	6,800	61.63
2010-11-01	490	490	489	489	300	61.13
2010-10-29	485	496	485	494	8,200	61.75
2010-10-28	485	494	485	494	1,800	61.75
2010-10-27	482	485	482	485	1,500	60.63
2010-10-26	483	483	483	483	100	60.38
2010-10-25	482	482	480	482	1,100	60.25
2010-10-22	489	493	486	493	2,100	61.63
2010-10-21	484	485	484	485	300	60.63
2010-10-20	483	485	482	483	1,700	60.38
2010-10-19	486	486	483	485	1,600	60.63
2010-10-18	486	490	481	483	5,000	60.38
2010-10-15	493	493	485	491	5,300	61.38
2010-10-14	488	493	488	493	500	61.63
2010-10-13	490	490	481	487	2,800	60.88
2010-10-12	492	492	491	491	700	61.38
2010-10-08	494	494	491	491	500	61.38
2010-10-07	489	491	486	491	1,800	61.38
2010-10-06	488	488	488	488	700	61
2010-10-05	490	490	489	489	500	61.13
2010-10-04	489	493	489	489	900	61.13
2010-10-01	490	491	490	491	1,700	61.38
2010-09-30	494	494	478	491	3,600	61.38
2010-09-29	489	491	489	491	2,100	61.38
2010-09-28	490	490	490	490	100	61.25
2010-09-27	493	493	488	488	4,700	61
2010-09-24	490	491	490	491	4,300	61.38
2010-09-22	496	496	490	490	7,200	61.25
2010-09-21	495	495	488	495	3,600	61.88
2010-09-17	491	495	491	492	2,800	61.50
2010-09-16	495	497	480	497	7,000	62.13
2010-09-15	492	495	492	492	400	61.50
2010-09-14	491	495	491	495	2,600	61.88
2010-09-13	495	495	495	495	500	61.88
2010-09-10	495	498	495	498	1,700	62.25
2010-09-09	495	495	495	495	500	61.88
2010-09-08	491	496	491	496	800	62
2010-09-07	491	500	491	500	2,300	62.50
2010-09-06	492	500	492	492	20,600	61.50
2010-09-03	490	495	490	495	600	61.88
2010-09-02	491	498	491	498	1,100	62.25
2010-09-01	496	498	496	498	1,100	62.25
2010-08-31	495	496	495	496	900	62
2010-08-30	500	500	495	495	500	61.88
2010-08-27	498	498	492	495	1,100	61.88
2010-08-26	487	492	487	492	1,400	61.50
2010-08-25	491	491	489	489	600	61.13
2010-08-24	489	489	489	489	200	61.13
2010-08-23	490	490	486	486	900	60.75
2010-08-20	487	492	487	492	2,200	61.50
2010-08-19	495	495	495	495	800	61.88
2010-08-18	490	494	490	493	1,000	61.63
2010-08-17	493	493	493	493	100	61.63
2010-08-16	494	494	492	492	300	61.50
2010-08-13	495	504	492	504	4,600	63
2010-08-12	496	496	496	496	2,100	62
2010-08-11	505	505	500	500	1,100	62.50
2010-08-10	500	500	498	499	900	62.38
2010-08-09	497	498	495	497	2,300	62.13
2010-08-06	498	500	498	500	200	62.50
2010-08-05	506	506	503	503	400	62.88
2010-08-04	506	506	506	506	400	63.25
2010-08-03	515	515	515	515	100	64.38
2010-08-02	520	520	515	518	900	64.75
2010-07-30	520	525	519	519	6,600	64.88
2010-07-29	520	520	520	520	1,300	65
2010-07-28	507	518	507	517	6,100	64.63
2010-07-27	496	507	496	507	6,100	63.38
2010-07-26	498	498	495	495	200	61.88
2010-07-23	478	494	478	483	2,900	60.38
2010-07-22	481	481	478	478	8,200	59.75
2010-07-21	493	493	481	481	2,800	60.13
2010-07-20	488	488	485	485	1,200	60.63
2010-07-16	500	500	495	496	700	62
2010-07-15	500	502	500	500	2,900	62.50
2010-07-14	500	500	500	500	4,800	62.50
2010-07-13	510	513	510	510	600	63.75
2010-07-12	505	514	500	514	1,400	64.25
2010-07-09	494	515	494	515	900	64.38
2010-07-08	500	514	500	514	500	64.25
2010-07-07	510	520	510	511	1,600	63.88
2010-07-06	494	529	494	520	3,500	65
2010-07-05	495	498	485	498	600	62.25
2010-07-02	485	495	485	495	1,100	61.88
2010-07-01	485	485	485	485	900	60.63
2010-06-30	482	485	481	485	5,700	60.63
2010-06-29	482	483	482	482	1,500	60.25
2010-06-28	483	483	481	482	1,800	60.25
2010-06-25	483	484	481	481	4,200	60.13
2010-06-24	485	485	483	483	1,300	60.38
2010-06-23	488	488	486	486	1,000	60.75
2010-06-22	495	495	490	490	500	61.25
2010-06-21	493	493	493	493	200	61.63
2010-06-18	490	490	490	490	100	61.25
2010-06-17	496	496	484	495	4,500	61.88
2010-06-16	485	495	485	495	2,400	61.88
2010-06-15	481	488	481	485	2,700	60.63
2010-06-14	499	499	480	481	12,700	60.13
2010-06-11	494	500	485	485	3,900	60.63
2010-06-10	483	498	483	490	2,700	61.25
2010-06-09	485	485	482	483	1,800	60.38
2010-06-08	482	485	480	485	3,100	60.63
2010-06-07	490	490	481	481	2,300	60.13
2010-06-04	490	495	490	492	800	61.50
2010-06-03	491	495	489	495	1,100	61.88
2010-06-02	500	500	489	489	800	61.13
2010-06-01	488	500	487	500	2,100	62.50
2010-05-31	491	501	480	486	7,000	60.75
2010-05-28	495	496	494	494	5,900	61.75
2010-05-27	486	490	486	487	9,400	60.88
2010-05-26	485	495	485	486	2,800	60.75
2010-05-25	501	501	485	487	3,700	60.88
2010-05-24	498	504	490	501	4,500	62.63
2010-05-21	490	499	480	496	51,900	62
2010-05-20	536	546	536	546	3,200	68.25
2010-05-19	534	536	532	536	10,300	67
2010-05-18	542	542	535	535	8,300	66.88
2010-05-17	542	547	540	540	2,900	67.50
2010-05-14	540	542	540	542	1,400	67.75
2010-05-13	544	554	540	540	11,400	67.50
2010-05-12	560	560	533	544	10,000	68
2010-05-11	559	560	550	550	6,700	68.75
2010-05-10	550	558	547	554	4,400	69.25
2010-05-07	547	551	546	550	15,500	68.75
2010-05-06	570	570	560	561	6,100	70.13
2010-04-30	570	571	565	571	6,300	71.38
2010-04-28	563	566	559	560	12,300	70
2010-04-27	565	569	564	564	2,500	70.50
2010-04-26	563	570	563	563	5,200	70.38
2010-04-23	561	568	561	562	4,300	70.25
2010-04-22	568	568	562	563	2,400	70.38
2010-04-21	567	568	561	568	7,200	71
2010-04-20	560	568	559	560	3,900	70
2010-04-19	569	571	551	565	21,600	70.63
2010-04-16	570	572	569	569	4,300	71.13
2010-04-15	569	573	569	571	5,500	71.38
2010-04-14	574	574	568	569	4,300	71.13
2010-04-13	567	570	563	569	12,900	71.13
2010-04-12	570	570	565	567	9,600	70.88
2010-04-09	569	571	565	570	4,300	71.25
2010-04-08	572	575	567	569	10,100	71.13
2010-04-07	575	576	570	575	5,200	71.88
2010-04-06	579	579	568	573	14,500	71.63
2010-04-05	571	577	563	577	7,400	72.13
2010-04-02	582	582	568	570	16,700	71.25
2010-04-01	585	585	575	582	3,100	72.75
2010-03-31	580	584	573	584	4,700	73
2010-03-30	580	584	576	581	3,700	72.63
2010-03-29	584	586	580	581	11,600	72.63
2010-03-26	598	609	597	609	15,400	76.13
2010-03-25	597	603	596	602	11,200	75.25
2010-03-24	591	600	590	592	25,600	74
2010-03-23	592	593	585	590	16,900	73.75
2010-03-19	589	594	585	592	13,500	74
2010-03-18	596	596	589	593	9,700	74.13
2010-03-17	597	597	594	594	3,000	74.25
2010-03-16	595	597	590	597	16,700	74.63
2010-03-15	593	598	593	594	10,200	74.25
2010-03-12	594	598	591	592	11,300	74
2010-03-11	590	599	590	593	10,500	74.13
2010-03-10	590	593	587	590	3,800	73.75
2010-03-09	586	590	586	588	13,900	73.50
2010-03-08	587	588	584	586	3,900	73.25
2010-03-05	583	587	579	586	2,100	73.25
2010-03-04	578	584	576	584	6,400	73
2010-03-03	578	583	577	580	6,300	72.50
2010-03-02	580	582	578	578	3,000	72.25
2010-03-01	584	584	576	580	4,300	72.50
2010-02-26	576	584	576	584	2,500	73
2010-02-25	584	584	575	576	4,800	72
2010-02-24	576	585	576	584	3,200	73
2010-02-23	571	585	571	584	7,600	73
2010-02-22	578	578	573	575	2,600	71.88
2010-02-19	583	583	570	571	16,100	71.38
2010-02-18	580	581	573	579	2,400	72.38
2010-02-17	583	583	575	580	10,400	72.50
2010-02-16	583	586	583	583	6,000	72.88
2010-02-15	583	587	582	585	3,500	73.13
2010-02-12	580	588	580	582	6,000	72.75
2010-02-10	582	589	580	587	3,800	73.38
2010-02-09	589	590	583	587	6,500	73.38
2010-02-08	567	590	567	590	14,200	73.75
2010-02-05	575	576	571	574	3,800	71.75
2010-02-04	579	579	576	579	3,300	72.38
2010-02-03	575	582	570	579	6,200	72.38
2010-02-02	571	585	571	579	29,000	72.38
2010-02-01	584	585	562	580	10,100	72.50
2010-01-29	584	584	573	582	4,600	72.75
2010-01-28	585	585	582	582	600	72.75
2010-01-27	582	585	578	585	9,100	73.13
2010-01-26	569	582	565	582	7,000	72.75
2010-01-25	565	575	565	566	2,200	70.75
2010-01-22	567	568	565	567	3,600	70.88
2010-01-21	567	569	566	568	3,100	71
2010-01-20	572	573	565	567	3,500	70.88
2010-01-19	571	572	565	572	3,200	71.50
2010-01-18	568	570	566	569	2,700	71.13
2010-01-15	565	568	565	568	5,700	71
2010-01-14	569	569	566	568	3,000	71
2010-01-13	566	566	563	563	2,200	70.38
2010-01-12	561	566	561	565	5,100	70.63
2010-01-08	560	565	559	560	11,400	70
2010-01-07	565	566	560	561	7,200	70.13
2010-01-06	574	574	557	564	9,200	70.50
2010-01-05	570	570	566	566	2,300	70.75
2010-01-04	567	578	567	570	1,400	71.25

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