2585 (株)ライフドリンクカンパニー の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 2,605 | 2,655 | 2,518 | 2,623 | 44,700 | 655.75 |
| 2022-12-29 | 2,579 | 2,632 | 2,547 | 2,610 | 61,900 | 652.50 |
| 2022-12-28 | 2,610 | 2,641 | 2,547 | 2,586 | 45,600 | 646.50 |
| 2022-12-27 | 2,502 | 2,631 | 2,502 | 2,610 | 49,800 | 652.50 |
| 2022-12-26 | 2,472 | 2,526 | 2,448 | 2,500 | 43,100 | 625 |
| 2022-12-23 | 2,490 | 2,555 | 2,470 | 2,494 | 130,700 | 623.50 |
| 2022-12-22 | 2,474 | 2,491 | 2,402 | 2,421 | 47,000 | 605.25 |
| 2022-12-21 | 2,420 | 2,488 | 2,400 | 2,448 | 114,100 | 612 |
| 2022-12-20 | 2,417 | 2,530 | 2,329 | 2,420 | 133,400 | 605 |
| 2022-12-19 | 2,350 | 2,418 | 2,282 | 2,385 | 83,700 | 596.25 |
| 2022-12-16 | 2,294 | 2,410 | 2,294 | 2,365 | 113,200 | 591.25 |
| 2022-12-15 | 2,257 | 2,322 | 2,237 | 2,307 | 67,900 | 576.75 |
| 2022-12-14 | 2,198 | 2,375 | 2,195 | 2,283 | 153,300 | 570.75 |
| 2022-12-13 | 2,075 | 2,170 | 2,062 | 2,135 | 102,000 | 533.75 |
| 2022-12-12 | 2,048 | 2,210 | 2,014 | 2,025 | 159,900 | 506.25 |
| 2022-12-09 | 2,042 | 2,079 | 2,013 | 2,022 | 52,700 | 505.50 |
| 2022-12-08 | 2,110 | 2,149 | 2,041 | 2,050 | 131,900 | 512.50 |
| 2022-12-07 | 2,011 | 2,086 | 1,988 | 2,070 | 53,300 | 517.50 |
| 2022-12-06 | 2,024 | 2,058 | 2,001 | 2,056 | 45,400 | 514 |
| 2022-12-05 | 2,094 | 2,095 | 1,997 | 2,024 | 50,000 | 506 |
| 2022-12-02 | 1,970 | 2,020 | 1,964 | 2,002 | 54,700 | 500.50 |
| 2022-12-01 | 1,982 | 2,018 | 1,969 | 1,983 | 61,800 | 495.75 |
| 2022-11-30 | 1,970 | 2,009 | 1,891 | 1,982 | 104,400 | 495.50 |
| 2022-11-29 | 2,041 | 2,062 | 1,995 | 1,996 | 53,000 | 499 |
| 2022-11-28 | 2,025 | 2,090 | 1,996 | 2,051 | 73,600 | 512.75 |
| 2022-11-25 | 2,085 | 2,100 | 2,020 | 2,030 | 49,600 | 507.50 |
| 2022-11-24 | 2,065 | 2,094 | 2,054 | 2,086 | 34,000 | 521.50 |
| 2022-11-22 | 2,042 | 2,101 | 2,042 | 2,065 | 43,500 | 516.25 |
| 2022-11-21 | 2,090 | 2,122 | 2,015 | 2,040 | 43,900 | 510 |
| 2022-11-18 | 2,090 | 2,130 | 2,081 | 2,090 | 31,300 | 522.50 |
| 2022-11-17 | 2,080 | 2,134 | 2,070 | 2,118 | 77,300 | 529.50 |
| 2022-11-16 | 1,991 | 2,083 | 1,980 | 2,038 | 65,800 | 509.50 |
| 2022-11-15 | 1,926 | 2,015 | 1,908 | 1,983 | 70,500 | 495.75 |
| 2022-11-14 | 1,955 | 1,980 | 1,923 | 1,926 | 61,100 | 481.50 |
| 2022-11-11 | 2,070 | 2,081 | 1,937 | 1,967 | 104,600 | 491.75 |
| 2022-11-10 | 2,135 | 2,157 | 2,018 | 2,080 | 223,000 | 520 |
| 2022-11-09 | 1,970 | 2,126 | 1,950 | 2,085 | 381,200 | 521.25 |
| 2022-11-08 | 1,845 | 1,845 | 1,791 | 1,810 | 83,600 | 452.50 |
| 2022-11-07 | 1,951 | 1,951 | 1,833 | 1,845 | 39,500 | 461.25 |
| 2022-11-04 | 1,910 | 1,967 | 1,908 | 1,942 | 48,100 | 485.50 |
| 2022-11-02 | 1,923 | 1,952 | 1,916 | 1,927 | 42,600 | 481.75 |
| 2022-11-01 | 1,888 | 1,942 | 1,888 | 1,926 | 35,200 | 481.50 |
| 2022-10-31 | 1,897 | 1,910 | 1,871 | 1,900 | 43,700 | 475 |
| 2022-10-28 | 1,869 | 1,895 | 1,848 | 1,876 | 42,600 | 469 |
| 2022-10-27 | 1,832 | 1,885 | 1,805 | 1,851 | 61,900 | 462.75 |
| 2022-10-26 | 1,788 | 1,849 | 1,783 | 1,849 | 34,900 | 462.25 |
| 2022-10-25 | 1,799 | 1,815 | 1,769 | 1,800 | 20,000 | 450 |
| 2022-10-24 | 1,787 | 1,804 | 1,738 | 1,800 | 70,300 | 450 |
| 2022-10-21 | 1,800 | 1,800 | 1,753 | 1,765 | 36,000 | 441.25 |
| 2022-10-20 | 1,813 | 1,813 | 1,771 | 1,803 | 29,300 | 450.75 |
| 2022-10-19 | 1,756 | 1,795 | 1,736 | 1,777 | 39,400 | 444.25 |
| 2022-10-18 | 1,840 | 1,850 | 1,758 | 1,776 | 97,100 | 444 |
| 2022-10-17 | 1,835 | 1,860 | 1,827 | 1,850 | 35,800 | 462.50 |
| 2022-10-14 | 1,846 | 1,861 | 1,820 | 1,836 | 45,000 | 459 |
| 2022-10-13 | 1,837 | 1,837 | 1,791 | 1,833 | 49,500 | 458.25 |
| 2022-10-12 | 1,800 | 1,828 | 1,775 | 1,823 | 27,900 | 455.75 |
| 2022-10-11 | 1,787 | 1,810 | 1,705 | 1,800 | 66,300 | 450 |
| 2022-10-07 | 1,744 | 1,787 | 1,741 | 1,787 | 40,600 | 446.75 |
| 2022-10-06 | 1,761 | 1,805 | 1,730 | 1,747 | 56,700 | 436.75 |
| 2022-10-05 | 1,800 | 1,830 | 1,744 | 1,747 | 76,000 | 436.75 |
| 2022-10-04 | 1,726 | 1,800 | 1,702 | 1,751 | 92,900 | 437.75 |
| 2022-10-03 | 1,700 | 1,728 | 1,669 | 1,700 | 69,200 | 425 |
| 2022-09-30 | 1,659 | 1,710 | 1,642 | 1,691 | 149,800 | 422.75 |
| 2022-09-29 | 1,577 | 1,653 | 1,552 | 1,631 | 127,800 | 407.75 |
| 2022-09-28 | 1,630 | 1,672 | 1,563 | 1,586 | 292,000 | 396.50 |
| 2022-09-27 | 1,487 | 1,525 | 1,463 | 1,500 | 48,300 | 375 |
| 2022-09-26 | 1,451 | 1,477 | 1,426 | 1,469 | 53,800 | 367.25 |
| 2022-09-22 | 1,432 | 1,474 | 1,431 | 1,469 | 59,300 | 367.25 |
| 2022-09-21 | 1,532 | 1,532 | 1,478 | 1,502 | 77,700 | 375.50 |
| 2022-09-20 | 1,500 | 1,527 | 1,460 | 1,515 | 67,800 | 378.75 |
| 2022-09-16 | 1,471 | 1,490 | 1,429 | 1,474 | 106,200 | 368.50 |
| 2022-09-15 | 1,533 | 1,544 | 1,486 | 1,492 | 93,700 | 373 |
| 2022-09-14 | 1,548 | 1,550 | 1,500 | 1,525 | 90,400 | 381.25 |
| 2022-09-13 | 1,600 | 1,617 | 1,565 | 1,582 | 63,500 | 395.50 |
| 2022-09-12 | 1,606 | 1,617 | 1,557 | 1,600 | 95,900 | 400 |
| 2022-09-09 | 1,630 | 1,633 | 1,594 | 1,614 | 69,000 | 403.50 |
| 2022-09-08 | 1,625 | 1,639 | 1,602 | 1,616 | 62,600 | 404 |
| 2022-09-07 | 1,671 | 1,671 | 1,610 | 1,625 | 89,500 | 406.25 |
| 2022-09-06 | 1,713 | 1,713 | 1,655 | 1,688 | 37,700 | 422 |
| 2022-09-05 | 1,740 | 1,750 | 1,689 | 1,696 | 43,600 | 424 |
| 2022-09-02 | 1,775 | 1,775 | 1,725 | 1,740 | 54,200 | 435 |
| 2022-09-01 | 1,762 | 1,795 | 1,745 | 1,779 | 38,400 | 444.75 |
| 2022-08-31 | 1,774 | 1,780 | 1,745 | 1,756 | 22,300 | 439 |
| 2022-08-30 | 1,745 | 1,789 | 1,736 | 1,774 | 35,800 | 443.50 |
| 2022-08-29 | 1,751 | 1,775 | 1,734 | 1,738 | 35,400 | 434.50 |
| 2022-08-26 | 1,790 | 1,809 | 1,767 | 1,791 | 45,500 | 447.75 |
| 2022-08-25 | 1,834 | 1,834 | 1,739 | 1,775 | 119,200 | 443.75 |
| 2022-08-24 | 1,856 | 1,856 | 1,802 | 1,834 | 24,500 | 458.50 |
| 2022-08-23 | 1,848 | 1,875 | 1,815 | 1,843 | 28,500 | 460.75 |
| 2022-08-22 | 1,850 | 1,885 | 1,819 | 1,838 | 32,500 | 459.50 |
| 2022-08-19 | 1,830 | 1,899 | 1,795 | 1,885 | 132,500 | 471.25 |
| 2022-08-18 | 1,835 | 1,835 | 1,780 | 1,792 | 142,800 | 448 |
| 2022-08-17 | 2,008 | 2,037 | 1,862 | 1,875 | 147,000 | 468.75 |
| 2022-08-16 | 2,005 | 2,115 | 1,952 | 1,968 | 225,000 | 492 |
| 2022-08-15 | 1,842 | 2,079 | 1,813 | 2,001 | 302,400 | 500.25 |
| 2022-08-12 | 1,700 | 1,894 | 1,700 | 1,842 | 296,100 | 460.50 |
| 2022-08-10 | 1,739 | 1,739 | 1,650 | 1,674 | 105,200 | 418.50 |
| 2022-08-09 | 1,734 | 1,735 | 1,690 | 1,706 | 46,800 | 426.50 |
| 2022-08-08 | 1,633 | 1,740 | 1,632 | 1,739 | 74,400 | 434.75 |
| 2022-08-05 | 1,673 | 1,673 | 1,625 | 1,656 | 54,000 | 414 |
| 2022-08-04 | 1,729 | 1,729 | 1,660 | 1,673 | 34,600 | 418.25 |
| 2022-08-03 | 1,730 | 1,734 | 1,680 | 1,708 | 57,400 | 427 |
| 2022-08-02 | 1,750 | 1,778 | 1,730 | 1,732 | 48,100 | 433 |
| 2022-08-01 | 1,800 | 1,827 | 1,742 | 1,749 | 65,400 | 437.25 |
| 2022-07-29 | 1,769 | 1,826 | 1,753 | 1,814 | 87,000 | 453.50 |
| 2022-07-28 | 1,720 | 1,750 | 1,673 | 1,748 | 57,300 | 437 |
| 2022-07-27 | 1,748 | 1,751 | 1,700 | 1,731 | 53,100 | 432.75 |
| 2022-07-26 | 1,840 | 1,840 | 1,723 | 1,735 | 109,600 | 433.75 |
| 2022-07-25 | 1,798 | 1,849 | 1,787 | 1,843 | 66,600 | 460.75 |
| 2022-07-22 | 1,800 | 1,813 | 1,775 | 1,782 | 36,200 | 445.50 |
| 2022-07-21 | 1,798 | 1,820 | 1,784 | 1,785 | 27,400 | 446.25 |
| 2022-07-20 | 1,850 | 1,850 | 1,795 | 1,822 | 51,400 | 455.50 |
| 2022-07-19 | 1,915 | 1,915 | 1,821 | 1,850 | 66,000 | 462.50 |
| 2022-07-15 | 1,869 | 1,938 | 1,840 | 1,925 | 108,100 | 481.25 |
| 2022-07-14 | 1,838 | 1,875 | 1,838 | 1,860 | 50,800 | 465 |
| 2022-07-13 | 1,851 | 1,861 | 1,793 | 1,830 | 42,300 | 457.50 |
| 2022-07-12 | 1,800 | 1,878 | 1,798 | 1,853 | 78,600 | 463.25 |
| 2022-07-11 | 1,765 | 1,807 | 1,762 | 1,800 | 71,900 | 450 |
| 2022-07-08 | 1,710 | 1,769 | 1,680 | 1,738 | 72,100 | 434.50 |
| 2022-07-07 | 1,700 | 1,702 | 1,641 | 1,681 | 81,800 | 420.25 |
| 2022-07-06 | 1,770 | 1,770 | 1,685 | 1,707 | 76,500 | 426.75 |
| 2022-07-05 | 1,818 | 1,848 | 1,771 | 1,774 | 52,300 | 443.50 |
| 2022-07-04 | 1,838 | 1,838 | 1,755 | 1,819 | 84,800 | 454.75 |
| 2022-07-01 | 1,872 | 1,950 | 1,792 | 1,821 | 119,500 | 455.25 |
| 2022-06-30 | 1,798 | 1,858 | 1,789 | 1,837 | 145,000 | 459.25 |
| 2022-06-29 | 1,785 | 1,823 | 1,755 | 1,771 | 110,100 | 442.75 |
| 2022-06-28 | 1,777 | 1,801 | 1,731 | 1,784 | 71,100 | 446 |
| 2022-06-27 | 1,750 | 1,845 | 1,740 | 1,750 | 142,700 | 437.50 |
| 2022-06-24 | 1,696 | 1,746 | 1,696 | 1,722 | 49,000 | 430.50 |
| 2022-06-23 | 1,701 | 1,757 | 1,669 | 1,715 | 74,300 | 428.75 |
| 2022-06-22 | 1,657 | 1,703 | 1,604 | 1,700 | 46,300 | 425 |
| 2022-06-21 | 1,612 | 1,679 | 1,607 | 1,657 | 35,500 | 414.25 |
| 2022-06-20 | 1,676 | 1,676 | 1,575 | 1,642 | 79,900 | 410.50 |
| 2022-06-17 | 1,688 | 1,720 | 1,650 | 1,682 | 66,700 | 420.50 |
| 2022-06-16 | 1,740 | 1,752 | 1,660 | 1,693 | 118,600 | 423.25 |
| 2022-06-15 | 1,690 | 1,768 | 1,690 | 1,740 | 128,800 | 435 |
| 2022-06-14 | 1,685 | 1,685 | 1,621 | 1,662 | 73,900 | 415.50 |
| 2022-06-13 | 1,640 | 1,780 | 1,640 | 1,691 | 265,300 | 422.75 |
| 2022-06-10 | 1,629 | 1,649 | 1,605 | 1,621 | 68,400 | 405.25 |
| 2022-06-09 | 1,600 | 1,634 | 1,580 | 1,624 | 52,800 | 406 |
| 2022-06-08 | 1,600 | 1,629 | 1,571 | 1,592 | 63,700 | 398 |
| 2022-06-07 | 1,587 | 1,607 | 1,542 | 1,582 | 51,000 | 395.50 |
| 2022-06-06 | 1,540 | 1,642 | 1,540 | 1,613 | 144,800 | 403.25 |
| 2022-06-03 | 1,533 | 1,535 | 1,491 | 1,500 | 12,500 | 375 |
| 2022-06-02 | 1,550 | 1,566 | 1,492 | 1,526 | 89,200 | 381.50 |
| 2022-06-01 | 1,544 | 1,612 | 1,520 | 1,595 | 113,100 | 398.75 |
| 2022-05-31 | 1,525 | 1,562 | 1,464 | 1,519 | 57,100 | 379.75 |
| 2022-05-30 | 1,560 | 1,569 | 1,475 | 1,500 | 91,500 | 375 |
| 2022-05-27 | 1,570 | 1,615 | 1,531 | 1,570 | 165,200 | 392.50 |
| 2022-05-26 | 1,456 | 1,565 | 1,456 | 1,494 | 84,300 | 373.50 |
| 2022-05-25 | 1,540 | 1,540 | 1,446 | 1,467 | 85,000 | 366.75 |
| 2022-05-24 | 1,437 | 1,547 | 1,405 | 1,547 | 96,300 | 386.75 |
| 2022-05-23 | 1,413 | 1,498 | 1,390 | 1,450 | 59,900 | 362.50 |
| 2022-05-20 | 1,366 | 1,463 | 1,360 | 1,413 | 72,200 | 353.25 |
| 2022-05-19 | 1,351 | 1,399 | 1,341 | 1,373 | 40,800 | 343.25 |
| 2022-05-18 | 1,380 | 1,422 | 1,368 | 1,389 | 44,900 | 347.25 |
| 2022-05-17 | 1,365 | 1,499 | 1,365 | 1,400 | 134,900 | 350 |
| 2022-05-16 | 1,211 | 1,320 | 1,160 | 1,270 | 85,700 | 317.50 |
| 2022-05-13 | 1,164 | 1,325 | 1,129 | 1,259 | 172,900 | 314.75 |
| 2022-05-12 | 1,131 | 1,180 | 1,116 | 1,147 | 81,000 | 286.75 |
| 2022-05-11 | 1,192 | 1,192 | 1,134 | 1,152 | 46,000 | 288 |
| 2022-05-10 | 1,186 | 1,187 | 1,145 | 1,162 | 38,500 | 290.50 |
| 2022-05-09 | 1,284 | 1,284 | 1,183 | 1,210 | 61,400 | 302.50 |
| 2022-05-06 | 1,300 | 1,304 | 1,265 | 1,284 | 22,500 | 321 |
| 2022-05-02 | 1,288 | 1,312 | 1,270 | 1,275 | 25,500 | 318.75 |
| 2022-04-28 | 1,290 | 1,335 | 1,248 | 1,307 | 55,000 | 326.75 |
| 2022-04-27 | 1,298 | 1,362 | 1,272 | 1,297 | 46,800 | 324.25 |
| 2022-04-26 | 1,250 | 1,310 | 1,250 | 1,282 | 20,500 | 320.50 |
| 2022-04-25 | 1,208 | 1,255 | 1,195 | 1,251 | 17,900 | 312.75 |
| 2022-04-22 | 1,284 | 1,284 | 1,194 | 1,238 | 22,000 | 309.50 |
| 2022-04-21 | 1,255 | 1,283 | 1,251 | 1,263 | 17,800 | 315.75 |
| 2022-04-20 | 1,314 | 1,350 | 1,272 | 1,283 | 22,300 | 320.75 |
| 2022-04-19 | 1,370 | 1,384 | 1,298 | 1,312 | 50,600 | 328 |
| 2022-04-18 | 1,282 | 1,378 | 1,279 | 1,365 | 61,600 | 341.25 |
分割・併合履歴 ： [2024-09-27]1株→4株
