7575 日本ライフライン(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	564	570	564	570	900	71.25
2011-12-29	570	573	563	570	2,900	71.25
2011-12-28	572	572	570	571	14,700	71.38
2011-12-27	564	571	558	571	10,700	71.38
2011-12-26	564	564	550	564	10,000	70.50
2011-12-22	564	564	560	564	500	70.50
2011-12-21	564	565	557	560	12,900	70
2011-12-20	557	560	557	559	1,300	69.88
2011-12-19	558	559	557	559	1,400	69.88
2011-12-16	559	564	559	559	1,100	69.88
2011-12-15	564	565	559	560	1,000	70
2011-12-14	568	569	558	559	17,800	69.88
2011-12-13	568	570	567	568	3,900	71
2011-12-12	568	572	566	567	3,700	70.88
2011-12-09	550	564	550	563	7,700	70.38
2011-12-08	560	564	558	558	1,000	69.75
2011-12-07	553	564	552	564	7,000	70.50
2011-12-06	556	557	553	553	3,100	69.13
2011-12-05	553	556	553	556	6,400	69.50
2011-12-02	544	554	544	553	1,900	69.13
2011-12-01	548	550	543	545	8,000	68.13
2011-11-30	547	547	541	546	5,200	68.25
2011-11-29	547	547	547	547	1,400	68.38
2011-11-28	544	547	542	543	3,800	67.88
2011-11-25	545	548	543	548	2,200	68.50
2011-11-24	546	549	546	549	1,500	68.63
2011-11-22	547	547	545	546	2,200	68.25
2011-11-21	550	550	548	548	700	68.50
2011-11-18	552	552	549	550	1,200	68.75
2011-11-17	547	552	547	550	2,400	68.75
2011-11-16	548	555	548	555	2,000	69.38
2011-11-15	552	555	550	554	1,600	69.25
2011-11-14	547	547	547	547	500	68.38
2011-11-11	552	552	550	550	300	68.75
2011-11-10	546	552	546	552	2,700	69
2011-11-09	548	555	548	550	2,100	68.75
2011-11-08	553	553	547	550	1,500	68.75
2011-11-07	548	553	546	553	1,400	69.13
2011-11-04	545	550	545	548	1,600	68.50
2011-11-02	545	546	543	543	3,900	67.88
2011-11-01	553	553	532	550	9,400	68.75
2011-10-31	560	560	550	550	18,100	68.75
2011-10-28	553	559	553	558	4,600	69.75
2011-10-27	550	551	544	551	9,400	68.88
2011-10-26	555	555	545	549	11,000	68.63
2011-10-25	564	564	558	558	1,100	69.75
2011-10-24	559	564	559	564	200	70.50
2011-10-21	557	559	555	559	600	69.88
2011-10-20	563	563	560	560	1,500	70
2011-10-19	565	565	556	556	1,600	69.50
2011-10-17	561	565	560	565	4,600	70.63
2011-10-14	565	568	565	568	3,600	71
2011-10-13	563	572	563	568	2,200	71
2011-10-12	560	562	560	562	2,000	70.25
2011-10-11	560	560	555	558	4,700	69.75
2011-10-07	560	560	559	560	1,700	70
2011-10-06	555	557	551	557	2,400	69.63
2011-10-05	556	556	551	555	3,400	69.38
2011-10-04	556	562	555	559	3,800	69.88
2011-10-03	565	565	558	558	1,200	69.75
2011-09-30	565	565	565	565	1,200	70.63
2011-09-29	563	565	560	565	7,100	70.63
2011-09-28	558	566	558	566	800	70.75
2011-09-27	566	568	550	555	9,700	69.38
2011-09-26	564	564	553	553	2,900	69.13
2011-09-22	566	566	558	564	7,100	70.50
2011-09-21	564	570	563	567	2,900	70.88
2011-09-20	563	564	562	564	900	70.50
2011-09-16	577	577	563	574	4,600	71.75
2011-09-15	574	580	569	569	6,800	71.13
2011-09-14	565	578	561	561	11,500	70.13
2011-09-13	561	565	560	561	1,900	70.13
2011-09-12	571	571	560	568	4,000	71
2011-09-09	572	572	568	570	18,400	71.25
2011-09-08	578	578	569	569	9,100	71.13
2011-09-07	572	572	570	570	1,200	71.25
2011-09-06	570	575	570	570	2,400	71.25
2011-09-05	573	579	571	577	4,000	72.13
2011-09-02	576	579	576	579	600	72.38
2011-09-01	570	580	570	577	5,100	72.13
2011-08-30	569	572	569	571	2,300	71.38
2011-08-29	568	568	563	566	2,500	70.75
2011-08-26	568	568	561	565	2,500	70.63
2011-08-25	574	574	562	562	5,900	70.25
2011-08-24	570	571	561	561	4,000	70.13
2011-08-23	562	569	558	569	2,100	71.13
2011-08-22	564	564	558	559	3,000	69.88
2011-08-19	568	569	564	564	1,900	70.50
2011-08-18	570	575	570	570	2,300	71.25
2011-08-17	570	570	570	570	1,800	71.25
2011-08-16	569	570	567	568	3,200	71
2011-08-15	568	568	562	568	700	71
2011-08-12	561	561	561	561	1,000	70.13
2011-08-11	560	560	559	559	600	69.88
2011-08-10	568	570	560	560	3,400	70
2011-08-09	551	559	545	559	8,600	69.88
2011-08-08	559	570	555	569	7,900	71.13
2011-08-05	565	570	558	564	13,000	70.50
2011-08-04	571	575	570	575	800	71.88
2011-08-03	565	583	565	571	6,700	71.38
2011-08-02	590	590	560	585	11,100	73.13
2011-08-01	590	592	590	590	4,400	73.75
2011-07-29	595	595	584	585	6,900	73.13
2011-07-28	594	596	594	595	5,000	74.38
2011-07-27	595	596	594	594	5,800	74.25
2011-07-26	590	595	590	593	1,700	74.13
2011-07-25	593	593	592	592	400	74
2011-07-22	592	594	592	593	2,500	74.13
2011-07-21	595	595	592	592	3,000	74
2011-07-20	594	595	590	590	5,000	73.75
2011-07-19	582	589	582	588	3,200	73.50
2011-07-15	580	581	580	581	1,500	72.63
2011-07-14	574	584	574	574	2,700	71.75
2011-07-13	574	576	573	576	5,300	72
2011-07-12	582	582	574	574	3,200	71.75
2011-07-11	584	584	582	582	3,000	72.75
2011-07-08	582	584	582	584	2,800	73
2011-07-07	580	582	577	582	1,700	72.75
2011-07-06	576	580	575	580	900	72.50
2011-07-05	580	580	575	575	3,300	71.88
2011-07-04	579	581	579	579	5,300	72.38
2011-07-01	577	577	576	576	1,600	72
2011-06-30	573	576	571	575	6,100	71.88
2011-06-29	572	573	570	571	2,800	71.38
2011-06-28	570	571	565	570	4,600	71.25
2011-06-27	565	565	561	564	5,100	70.50
2011-06-24	565	566	565	565	1,400	70.63
2011-06-23	563	570	562	570	4,000	71.25
2011-06-22	565	565	563	563	1,200	70.38
2011-06-21	562	565	561	561	1,600	70.13
2011-06-20	570	570	560	560	4,000	70
2011-06-17	570	572	570	570	3,100	71.25
2011-06-16	570	578	567	571	8,000	71.38
2011-06-15	570	575	570	570	5,100	71.25
2011-06-14	563	570	563	570	6,400	71.25
2011-06-13	555	564	555	560	9,000	70
2011-06-10	556	565	556	557	2,200	69.63
2011-06-09	561	561	557	560	3,000	70
2011-06-08	569	570	561	563	3,100	70.38
2011-06-07	562	568	560	568	2,100	71
2011-06-06	568	569	562	562	1,500	70.25
2011-06-03	569	569	561	564	2,300	70.50
2011-06-02	564	570	564	570	6,400	71.25
2011-06-01	571	571	566	566	700	70.75
2011-05-31	569	569	561	564	3,700	70.50
2011-05-30	575	575	569	569	2,000	71.13
2011-05-27	571	571	561	571	3,400	71.38
2011-05-26	564	573	561	571	3,800	71.38
2011-05-25	571	573	566	573	2,700	71.63
2011-05-24	570	572	570	570	1,500	71.25
2011-05-23	571	573	571	572	1,100	71.50
2011-05-20	576	576	575	576	1,600	72
2011-05-19	585	586	575	576	3,100	72
2011-05-18	576	581	574	580	4,100	72.50
2011-05-17	578	578	576	577	2,300	72.13
2011-05-16	577	586	577	577	4,800	72.13
2011-05-13	587	588	577	584	2,200	73
2011-05-12	580	590	577	577	9,500	72.13
2011-05-11	593	594	585	586	13,200	73.25
2011-05-10	588	599	587	594	3,400	74.25
2011-05-09	600	600	585	591	18,500	73.88
2011-05-06	625	630	592	600	81,900	75
2011-05-02	615	615	605	615	85,700	76.88
2011-04-28	502	515	502	515	2,400	64.38
2011-04-27	513	513	500	501	9,300	62.63
2011-04-26	508	513	500	513	4,800	64.13
2011-04-25	506	512	506	512	2,600	64
2011-04-22	510	510	502	504	4,200	63
2011-04-21	518	518	506	506	3,500	63.25
2011-04-20	509	510	506	506	3,000	63.25
2011-04-19	512	512	508	509	2,300	63.63
2011-04-18	506	512	506	512	1,100	64
2011-04-15	512	519	497	502	21,400	62.75
2011-04-14	511	515	510	510	5,100	63.75
2011-04-13	510	517	507	507	4,000	63.38
2011-04-12	516	516	510	511	4,200	63.88
2011-04-11	512	515	512	512	2,300	64
2011-04-08	511	517	510	517	2,100	64.63
2011-04-07	518	521	515	515	4,100	64.38
2011-04-06	524	524	513	521	3,000	65.13
2011-04-05	536	536	522	524	6,200	65.50
2011-04-04	541	553	535	539	4,900	67.38
2011-04-01	547	548	535	540	3,200	67.50
2011-03-31	550	550	540	550	4,900	68.75
2011-03-30	547	550	545	550	2,500	68.75
2011-03-29	576	576	540	549	3,500	68.63
2011-03-28	600	600	580	591	13,600	73.88
2011-03-25	575	618	575	582	33,700	72.75
2011-03-24	570	574	570	572	4,900	71.50
2011-03-23	560	568	560	567	6,600	70.88
2011-03-22	553	569	553	563	4,700	70.38
2011-03-18	540	550	540	548	6,700	68.50
2011-03-17	496	544	496	544	9,000	68
2011-03-16	484	540	484	540	11,200	67.50
2011-03-15	524	524	458	502	37,200	62.75
2011-03-14	510	545	510	544	27,900	68
2011-03-11	580	581	578	580	2,300	72.50
2011-03-10	590	590	580	583	5,200	72.88
2011-03-09	580	591	580	591	11,800	73.88
2011-03-08	583	584	580	580	8,900	72.50
2011-03-07	586	586	580	580	3,200	72.50
2011-03-04	581	592	574	584	6,200	73
2011-03-03	571	588	571	581	6,200	72.63
2011-03-02	586	595	575	585	13,400	73.13
2011-03-01	590	595	584	586	20,400	73.25
2011-02-28	575	580	575	580	2,300	72.50
2011-02-25	574	580	571	575	3,400	71.88
2011-02-24	579	581	573	575	2,600	71.88
2011-02-23	577	584	574	575	5,200	71.88
2011-02-22	580	584	575	584	7,600	73
2011-02-21	587	587	580	580	6,200	72.50
2011-02-18	584	590	583	585	32,100	73.13
2011-02-17	580	587	580	585	4,200	73.13
2011-02-16	579	585	578	585	4,400	73.13
2011-02-15	575	578	575	578	12,700	72.25
2011-02-14	577	577	574	575	12,400	71.88
2011-02-10	575	578	575	575	5,900	71.88
2011-02-09	580	580	573	573	5,400	71.63
2011-02-08	585	585	575	578	3,300	72.25
2011-02-07	570	580	570	580	6,200	72.50
2011-02-04	573	573	568	573	1,400	71.63
2011-02-03	572	572	565	566	5,700	70.75
2011-02-02	557	577	557	574	5,200	71.75
2011-02-01	561	564	553	557	7,100	69.63
2011-01-31	570	570	561	568	8,600	71
2011-01-28	577	577	572	572	4,300	71.50
2011-01-27	579	585	576	585	3,700	73.13
2011-01-26	577	580	577	577	1,100	72.13
2011-01-25	575	580	575	580	3,400	72.50
2011-01-24	573	577	573	575	1,600	71.88
2011-01-21	568	574	565	574	4,100	71.75
2011-01-20	578	578	573	573	21,500	71.63
2011-01-19	584	584	579	579	2,800	72.38
2011-01-18	580	580	579	579	400	72.38
2011-01-17	583	584	579	583	6,000	72.88
2011-01-14	580	581	579	581	3,300	72.63
2011-01-13	581	584	578	583	7,500	72.88
2011-01-12	575	586	575	580	4,100	72.50
2011-01-11	588	588	578	580	8,600	72.50
2011-01-07	569	573	548	570	15,000	71.25
2011-01-06	551	565	551	565	3,600	70.63
2011-01-05	558	569	546	549	5,100	68.63
2011-01-04	548	558	548	558	3,900	69.75

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