8194 (株)ライフコーポレーション の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 1,910 | 1,910 | 1,900 | 1,910 | 8,000 | 922.71 |
| 1983-12-27 | 1,810 | 1,850 | 1,810 | 1,850 | 24,000 | 893.72 |
| 1983-12-26 | 1,710 | 1,780 | 1,710 | 1,780 | 20,000 | 859.90 |
| 1983-12-24 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 | 811.59 |
| 1983-12-23 | 1,680 | 1,700 | 1,680 | 1,690 | 13,000 | 816.43 |
| 1983-12-22 | 1,670 | 1,670 | 1,670 | 1,670 | 20,000 | 806.76 |
| 1983-12-21 | 1,680 | 1,690 | 1,670 | 1,670 | 30,000 | 806.76 |
| 1983-12-20 | 1,700 | 1,700 | 1,680 | 1,690 | 7,000 | 816.43 |
| 1983-12-19 | 1,710 | 1,710 | 1,700 | 1,700 | 6,000 | 821.26 |
| 1983-12-17 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 811.59 |
| 1983-12-16 | 1,670 | 1,690 | 1,670 | 1,680 | 10,000 | 811.59 |
| 1983-12-15 | 1,670 | 1,670 | 1,670 | 1,670 | 16,000 | 806.76 |
| 1983-12-14 | 1,670 | 1,670 | 1,670 | 1,670 | 4,000 | 806.76 |
| 1983-12-13 | 1,670 | 1,670 | 1,670 | 1,670 | 4,000 | 806.76 |
| 1983-12-12 | 1,680 | 1,680 | 1,670 | 1,670 | 3,000 | 806.76 |
| 1983-12-09 | 1,670 | 1,690 | 1,670 | 1,690 | 8,000 | 816.43 |
| 1983-12-08 | 1,670 | 1,680 | 1,670 | 1,670 | 43,000 | 806.76 |
| 1983-12-07 | 1,680 | 1,680 | 1,670 | 1,670 | 2,000 | 806.76 |
| 1983-12-06 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 806.76 |
| 1983-12-05 | 1,670 | 1,670 | 1,670 | 1,670 | 7,000 | 806.76 |
| 1983-12-03 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 811.59 |
| 1983-12-02 | 1,680 | 1,680 | 1,680 | 1,680 | 15,000 | 811.59 |
| 1983-12-01 | 1,670 | 1,680 | 1,670 | 1,680 | 17,000 | 811.59 |
| 1983-11-30 | 1,670 | 1,670 | 1,670 | 1,670 | 10,000 | 806.76 |
| 1983-11-29 | 1,670 | 1,680 | 1,670 | 1,670 | 15,000 | 806.76 |
| 1983-11-28 | 1,670 | 1,670 | 1,670 | 1,670 | 11,000 | 806.76 |
| 1983-11-26 | 1,670 | 1,690 | 1,670 | 1,690 | 16,000 | 816.43 |
| 1983-11-25 | 1,680 | 1,680 | 1,670 | 1,670 | 19,000 | 806.76 |
| 1983-11-24 | 1,680 | 1,680 | 1,680 | 1,680 | 10,000 | 811.59 |
| 1983-11-22 | 1,690 | 1,690 | 1,680 | 1,680 | 8,000 | 811.59 |
| 1983-11-21 | 1,690 | 1,690 | 1,680 | 1,680 | 6,000 | 811.59 |
| 1983-11-19 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 | 816.43 |
| 1983-11-18 | 1,700 | 1,700 | 1,690 | 1,690 | 14,000 | 816.43 |
| 1983-11-17 | 1,700 | 1,710 | 1,690 | 1,690 | 13,000 | 816.43 |
| 1983-11-16 | 1,700 | 1,710 | 1,700 | 1,700 | 30,000 | 821.26 |
| 1983-11-15 | 1,690 | 1,700 | 1,690 | 1,700 | 16,000 | 821.26 |
| 1983-11-14 | 1,700 | 1,710 | 1,700 | 1,700 | 39,000 | 821.26 |
| 1983-11-11 | 1,700 | 1,710 | 1,690 | 1,700 | 28,000 | 821.26 |
| 1983-11-10 | 1,700 | 1,720 | 1,700 | 1,710 | 32,000 | 826.09 |
| 1983-11-09 | 1,700 | 1,710 | 1,700 | 1,710 | 44,000 | 826.09 |
| 1983-11-08 | 1,690 | 1,720 | 1,690 | 1,690 | 47,000 | 816.43 |
| 1983-11-07 | 1,700 | 1,700 | 1,690 | 1,690 | 94,000 | 816.43 |
| 1983-11-05 | 1,600 | 1,710 | 1,600 | 1,690 | 64,000 | 816.43 |
| 1983-11-04 | 1,570 | 1,650 | 1,570 | 1,620 | 35,000 | 782.61 |
| 1983-11-02 | 1,550 | 1,550 | 1,500 | 1,540 | 41,000 | 743.96 |
| 1983-11-01 | 1,560 | 1,560 | 1,540 | 1,550 | 79,000 | 748.79 |
分割・併合履歴 ： [1989-10-26]1株→1.5株 [1985-02-25]1株→1.15株 [1984-02-25]1株→1.2株
