3065 (株)ライフフーズ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2007-12-26 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2007-12-25 | 200 | 200 | 198 | 199 | 13,000 | 995 |
| 2007-12-21 | 208 | 210 | 204 | 204 | 6,000 | 1,020 |
| 2007-12-20 | 212 | 212 | 209 | 209 | 7,000 | 1,045 |
| 2007-12-19 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2007-12-18 | 215 | 215 | 211 | 211 | 2,000 | 1,055 |
| 2007-12-17 | 211 | 219 | 211 | 219 | 3,000 | 1,095 |
| 2007-12-14 | 214 | 219 | 214 | 219 | 6,000 | 1,095 |
| 2007-12-13 | 211 | 217 | 211 | 212 | 4,000 | 1,060 |
| 2007-12-12 | 206 | 216 | 206 | 216 | 2,000 | 1,080 |
| 2007-12-11 | 213 | 213 | 205 | 208 | 12,000 | 1,040 |
| 2007-12-10 | 216 | 216 | 213 | 213 | 5,000 | 1,065 |
| 2007-12-07 | 214 | 215 | 214 | 214 | 3,000 | 1,070 |
| 2007-12-06 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2007-12-05 | 224 | 229 | 224 | 229 | 17,000 | 1,145 |
| 2007-12-04 | 210 | 210 | 204 | 204 | 3,000 | 1,020 |
| 2007-12-03 | 214 | 215 | 214 | 215 | 2,000 | 1,075 |
| 2007-11-30 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2007-11-29 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2007-11-28 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2007-11-27 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2007-11-26 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 2007-11-21 | 214 | 220 | 210 | 210 | 7,000 | 1,050 |
| 2007-11-20 | 215 | 215 | 211 | 211 | 3,000 | 1,055 |
| 2007-11-19 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2007-11-15 | 220 | 220 | 218 | 218 | 6,000 | 1,090 |
| 2007-11-14 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2007-11-13 | 213 | 213 | 212 | 212 | 2,000 | 1,060 |
| 2007-11-12 | 221 | 221 | 214 | 215 | 5,000 | 1,075 |
| 2007-11-09 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2007-11-08 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2007-11-07 | 218 | 218 | 218 | 218 | 3,000 | 1,090 |
| 2007-11-05 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2007-11-02 | 221 | 221 | 220 | 220 | 4,000 | 1,100 |
| 2007-11-01 | 215 | 216 | 215 | 216 | 2,000 | 1,080 |
| 2007-10-31 | 211 | 211 | 210 | 210 | 4,000 | 1,050 |
| 2007-10-30 | 223 | 223 | 208 | 208 | 10,000 | 1,040 |
| 2007-10-29 | 231 | 231 | 213 | 213 | 9,000 | 1,065 |
| 2007-10-26 | 240 | 240 | 229 | 230 | 5,000 | 1,150 |
| 2007-10-25 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2007-10-24 | 250 | 250 | 240 | 240 | 3,000 | 1,200 |
| 2007-10-17 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2007-10-15 | 260 | 261 | 260 | 261 | 5,000 | 1,305 |
| 2007-10-10 | 257 | 257 | 250 | 250 | 2,000 | 1,250 |
| 2007-10-05 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2007-10-04 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2007-10-03 | 260 | 262 | 260 | 262 | 2,000 | 1,310 |
| 2007-10-01 | 259 | 260 | 259 | 260 | 4,000 | 1,300 |
| 2007-09-28 | 234 | 258 | 234 | 258 | 6,000 | 1,290 |
| 2007-09-27 | 245 | 254 | 245 | 254 | 6,000 | 1,270 |
| 2007-09-26 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2007-09-25 | 226 | 249 | 225 | 249 | 7,000 | 1,245 |
| 2007-09-21 | 228 | 240 | 228 | 240 | 4,000 | 1,200 |
| 2007-09-20 | 221 | 228 | 221 | 228 | 4,000 | 1,140 |
| 2007-09-19 | 221 | 221 | 214 | 214 | 9,000 | 1,070 |
| 2007-09-18 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2007-09-14 | 219 | 219 | 212 | 219 | 7,000 | 1,095 |
| 2007-09-13 | 215 | 218 | 214 | 214 | 5,000 | 1,070 |
| 2007-09-12 | 223 | 223 | 218 | 222 | 4,000 | 1,110 |
| 2007-09-11 | 220 | 220 | 206 | 213 | 19,000 | 1,065 |
| 2007-09-10 | 250 | 250 | 222 | 225 | 22,000 | 1,125 |
| 2007-09-07 | 258 | 258 | 256 | 256 | 2,000 | 1,280 |
| 2007-09-04 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2007-09-03 | 270 | 270 | 260 | 260 | 9,000 | 1,300 |
| 2007-08-31 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2007-08-29 | 276 | 276 | 270 | 270 | 4,000 | 1,350 |
| 2007-08-28 | 272 | 278 | 272 | 278 | 4,000 | 1,390 |
| 2007-08-27 | 292 | 292 | 291 | 291 | 12,000 | 1,455 |
| 2007-08-24 | 291 | 292 | 291 | 292 | 3,000 | 1,460 |
| 2007-08-23 | 293 | 293 | 290 | 291 | 5,000 | 1,455 |
| 2007-08-22 | 289 | 290 | 289 | 290 | 4,000 | 1,450 |
| 2007-08-20 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2007-08-17 | 290 | 293 | 287 | 287 | 9,000 | 1,435 |
| 2007-08-16 | 295 | 295 | 290 | 290 | 10,000 | 1,450 |
| 2007-08-15 | 296 | 296 | 291 | 291 | 7,000 | 1,455 |
| 2007-08-14 | 296 | 296 | 291 | 291 | 3,000 | 1,455 |
| 2007-08-13 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2007-08-10 | 294 | 294 | 294 | 294 | 2,000 | 1,470 |
| 2007-08-09 | 292 | 292 | 292 | 292 | 2,000 | 1,460 |
| 2007-08-08 | 292 | 292 | 292 | 292 | 2,000 | 1,460 |
| 2007-08-07 | 294 | 295 | 292 | 292 | 3,000 | 1,460 |
| 2007-08-06 | 291 | 292 | 291 | 292 | 3,000 | 1,460 |
| 2007-08-01 | 290 | 290 | 289 | 289 | 3,000 | 1,445 |
| 2007-07-31 | 292 | 292 | 283 | 283 | 3,000 | 1,415 |
| 2007-07-30 | 291 | 291 | 280 | 280 | 5,000 | 1,400 |
| 2007-07-27 | 292 | 293 | 291 | 291 | 7,000 | 1,455 |
| 2007-07-26 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2007-07-25 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 2007-07-24 | 294 | 295 | 293 | 295 | 8,000 | 1,475 |
| 2007-07-23 | 295 | 298 | 293 | 298 | 3,000 | 1,490 |
| 2007-07-20 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 2007-07-19 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2007-07-18 | 295 | 295 | 294 | 294 | 8,000 | 1,470 |
| 2007-07-17 | 300 | 300 | 296 | 296 | 4,000 | 1,480 |
| 2007-07-13 | 299 | 300 | 296 | 296 | 7,000 | 1,480 |
| 2007-07-12 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2007-07-11 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2007-07-10 | 294 | 298 | 294 | 298 | 5,000 | 1,490 |
| 2007-07-09 | 299 | 299 | 298 | 298 | 3,000 | 1,490 |
| 2007-07-06 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2007-07-05 | 308 | 308 | 294 | 305 | 17,000 | 1,525 |
| 2007-07-04 | 293 | 293 | 293 | 293 | 3,000 | 1,465 |
| 2007-07-03 | 294 | 294 | 294 | 294 | 4,000 | 1,470 |
| 2007-07-02 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2007-06-29 | 296 | 296 | 296 | 296 | 5,000 | 1,480 |
| 2007-06-28 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2007-06-26 | 291 | 291 | 290 | 290 | 3,000 | 1,450 |
| 2007-06-22 | 293 | 293 | 290 | 290 | 2,000 | 1,450 |
| 2007-06-21 | 292 | 297 | 292 | 297 | 6,000 | 1,485 |
| 2007-06-20 | 295 | 299 | 295 | 299 | 2,000 | 1,495 |
| 2007-06-19 | 289 | 289 | 289 | 289 | 5,000 | 1,445 |
| 2007-06-18 | 300 | 300 | 291 | 291 | 5,000 | 1,455 |
| 2007-06-15 | 303 | 303 | 302 | 302 | 25,000 | 1,510 |
| 2007-06-14 | 281 | 283 | 281 | 283 | 3,000 | 1,415 |
| 2007-06-13 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2007-06-12 | 279 | 283 | 279 | 283 | 3,000 | 1,415 |
| 2007-06-11 | 279 | 280 | 279 | 280 | 3,000 | 1,400 |
| 2007-06-08 | 278 | 278 | 278 | 278 | 2,000 | 1,390 |
| 2007-06-07 | 281 | 285 | 280 | 280 | 10,000 | 1,400 |
| 2007-06-06 | 278 | 280 | 278 | 280 | 3,000 | 1,400 |
| 2007-06-05 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2007-06-04 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2007-06-01 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2007-05-31 | 271 | 271 | 270 | 270 | 2,000 | 1,350 |
| 2007-05-30 | 273 | 275 | 272 | 272 | 4,000 | 1,360 |
| 2007-05-29 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2007-05-25 | 262 | 270 | 262 | 270 | 4,000 | 1,350 |
| 2007-05-23 | 268 | 268 | 263 | 263 | 2,000 | 1,315 |
| 2007-05-22 | 263 | 263 | 262 | 262 | 4,000 | 1,310 |
| 2007-05-21 | 260 | 265 | 258 | 263 | 16,000 | 1,315 |
| 2007-05-18 | 268 | 268 | 265 | 265 | 4,000 | 1,325 |
| 2007-05-17 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2007-05-16 | 269 | 270 | 268 | 268 | 8,000 | 1,340 |
| 2007-05-15 | 285 | 285 | 284 | 284 | 5,000 | 1,420 |
| 2007-05-14 | 284 | 284 | 275 | 275 | 9,000 | 1,375 |
| 2007-05-11 | 269 | 275 | 258 | 275 | 31,000 | 1,375 |
| 2007-05-10 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2007-05-09 | 267 | 270 | 265 | 265 | 8,000 | 1,325 |
| 2007-05-08 | 266 | 270 | 265 | 268 | 10,000 | 1,340 |
| 2007-05-07 | 271 | 271 | 264 | 264 | 13,000 | 1,320 |
| 2007-05-02 | 264 | 274 | 264 | 274 | 11,000 | 1,370 |
| 2007-05-01 | 259 | 265 | 258 | 265 | 11,000 | 1,325 |
| 2007-04-27 | 260 | 260 | 252 | 258 | 9,000 | 1,290 |
| 2007-04-26 | 255 | 258 | 253 | 258 | 10,000 | 1,290 |
| 2007-04-25 | 260 | 260 | 245 | 245 | 25,000 | 1,225 |
| 2007-04-24 | 266 | 270 | 257 | 257 | 48,000 | 1,285 |
| 2007-04-23 | 302 | 305 | 261 | 274 | 101,000 | 1,370 |
| 2007-04-20 | 311 | 312 | 310 | 312 | 3,000 | 1,560 |
| 2007-04-19 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2007-04-18 | 314 | 314 | 310 | 310 | 6,000 | 1,550 |
| 2007-04-17 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2007-04-16 | 316 | 316 | 312 | 312 | 3,000 | 1,560 |
| 2007-04-13 | 317 | 317 | 312 | 316 | 7,000 | 1,580 |
| 2007-04-12 | 311 | 312 | 310 | 310 | 3,000 | 1,550 |
| 2007-04-11 | 312 | 312 | 305 | 305 | 32,000 | 1,525 |
| 2007-04-10 | 312 | 313 | 312 | 313 | 4,000 | 1,565 |
| 2007-04-09 | 312 | 312 | 310 | 310 | 10,000 | 1,550 |
| 2007-04-06 | 317 | 317 | 317 | 317 | 2,000 | 1,585 |
| 2007-04-05 | 321 | 321 | 316 | 316 | 3,000 | 1,580 |
| 2007-04-04 | 316 | 319 | 310 | 311 | 14,000 | 1,555 |
| 2007-04-03 | 315 | 315 | 314 | 314 | 3,000 | 1,570 |
| 2007-04-02 | 320 | 320 | 315 | 315 | 6,000 | 1,575 |
| 2007-03-30 | 322 | 322 | 319 | 319 | 6,000 | 1,595 |
| 2007-03-29 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2007-03-28 | 319 | 322 | 319 | 322 | 2,000 | 1,610 |
| 2007-03-27 | 328 | 328 | 322 | 322 | 9,000 | 1,610 |
| 2007-03-26 | 323 | 323 | 322 | 322 | 2,000 | 1,610 |
| 2007-03-23 | 312 | 313 | 312 | 313 | 2,000 | 1,565 |
| 2007-03-22 | 320 | 320 | 312 | 313 | 3,000 | 1,565 |
| 2007-03-20 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2007-03-19 | 323 | 323 | 320 | 323 | 5,000 | 1,615 |
| 2007-03-16 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2007-03-15 | 324 | 328 | 320 | 327 | 12,000 | 1,635 |
| 2007-03-14 | 313 | 316 | 313 | 314 | 7,000 | 1,570 |
| 2007-03-13 | 318 | 318 | 313 | 318 | 5,000 | 1,590 |
| 2007-03-12 | 311 | 320 | 310 | 320 | 8,000 | 1,600 |
| 2007-03-09 | 312 | 312 | 307 | 307 | 4,000 | 1,535 |
| 2007-03-08 | 321 | 321 | 312 | 312 | 7,000 | 1,560 |
| 2007-03-07 | 306 | 306 | 305 | 305 | 6,000 | 1,525 |
| 2007-03-06 | 305 | 310 | 303 | 310 | 13,000 | 1,550 |
| 2007-03-05 | 312 | 312 | 305 | 306 | 11,000 | 1,530 |
| 2007-03-02 | 308 | 319 | 308 | 315 | 21,000 | 1,575 |
| 2007-03-01 | 314 | 314 | 308 | 308 | 13,000 | 1,540 |
| 2007-02-28 | 300 | 315 | 299 | 315 | 27,000 | 1,575 |
| 2007-02-27 | 323 | 323 | 320 | 320 | 20,000 | 1,600 |
| 2007-02-26 | 332 | 332 | 320 | 322 | 47,000 | 1,610 |
| 2007-02-23 | 334 | 339 | 328 | 334 | 72,000 | 1,670 |
| 2007-02-22 | 359 | 361 | 354 | 355 | 50,000 | 1,775 |
| 2007-02-21 | 360 | 361 | 356 | 357 | 40,000 | 1,785 |
| 2007-02-20 | 362 | 365 | 357 | 357 | 55,000 | 1,785 |
| 2007-02-19 | 351 | 360 | 351 | 360 | 35,000 | 1,800 |
| 2007-02-16 | 352 | 352 | 347 | 350 | 49,000 | 1,750 |
| 2007-02-15 | 351 | 358 | 345 | 352 | 62,000 | 1,760 |
| 2007-02-14 | 390 | 390 | 345 | 355 | 254,000 | 1,775 |
| 2007-02-13 | 376 | 389 | 376 | 388 | 111,000 | 1,940 |
| 2007-02-09 | 367 | 378 | 367 | 373 | 79,000 | 1,865 |
| 2007-02-08 | 370 | 372 | 363 | 367 | 67,000 | 1,835 |
| 2007-02-07 | 366 | 372 | 362 | 370 | 110,000 | 1,850 |
| 2007-02-06 | 366 | 382 | 351 | 376 | 375,000 | 1,880 |
| 2007-02-05 | 325 | 371 | 325 | 362 | 784,000 | 1,810 |
| 2007-02-02 | 325 | 326 | 323 | 326 | 24,000 | 1,630 |
| 2007-02-01 | 321 | 326 | 320 | 325 | 60,000 | 1,625 |
| 2007-01-31 | 322 | 326 | 320 | 321 | 77,000 | 1,605 |
| 2007-01-30 | 322 | 325 | 319 | 322 | 49,000 | 1,610 |
| 2007-01-29 | 320 | 321 | 318 | 320 | 35,000 | 1,600 |
| 2007-01-26 | 321 | 321 | 316 | 320 | 54,000 | 1,600 |
| 2007-01-25 | 330 | 331 | 321 | 323 | 45,000 | 1,615 |
| 2007-01-24 | 325 | 327 | 324 | 327 | 16,000 | 1,635 |
| 2007-01-23 | 327 | 327 | 321 | 324 | 62,000 | 1,620 |
| 2007-01-22 | 334 | 335 | 324 | 326 | 113,000 | 1,630 |
| 2007-01-19 | 332 | 333 | 321 | 331 | 70,000 | 1,655 |
| 2007-01-18 | 330 | 335 | 321 | 328 | 87,000 | 1,640 |
| 2007-01-17 | 322 | 328 | 317 | 328 | 101,000 | 1,640 |
| 2007-01-16 | 315 | 317 | 312 | 317 | 67,000 | 1,585 |
| 2007-01-15 | 311 | 311 | 306 | 307 | 47,000 | 1,535 |
| 2007-01-12 | 302 | 307 | 301 | 307 | 42,000 | 1,535 |
| 2007-01-11 | 312 | 312 | 300 | 301 | 103,000 | 1,505 |
| 2007-01-10 | 313 | 315 | 305 | 308 | 133,000 | 1,540 |
| 2007-01-09 | 333 | 334 | 314 | 317 | 299,000 | 1,585 |
| 2007-01-05 | 320 | 330 | 317 | 330 | 306,000 | 1,650 |
| 2007-01-04 | 315 | 317 | 313 | 316 | 68,000 | 1,580 |
分割・併合履歴 ： [2017-08-29]1株→0.2株
