3065 (株)ライフフーズ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 145 | 150 | 145 | 150 | 3,000 | 750 |
| 2008-12-22 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2008-12-19 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2008-12-18 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2008-12-17 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2008-12-16 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2008-12-15 | 151 | 155 | 151 | 155 | 5,000 | 775 |
| 2008-12-12 | 148 | 150 | 148 | 150 | 3,000 | 750 |
| 2008-12-08 | 149 | 150 | 135 | 135 | 3,000 | 675 |
| 2008-12-05 | 132 | 140 | 132 | 140 | 19,000 | 700 |
| 2008-12-04 | 130 | 131 | 130 | 131 | 5,000 | 655 |
| 2008-12-03 | 126 | 126 | 125 | 125 | 2,000 | 625 |
| 2008-12-02 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2008-11-28 | 130 | 132 | 130 | 132 | 4,000 | 660 |
| 2008-11-25 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2008-11-21 | 125 | 129 | 125 | 129 | 3,000 | 645 |
| 2008-11-19 | 126 | 126 | 126 | 126 | 4,000 | 630 |
| 2008-11-17 | 128 | 128 | 128 | 128 | 5,000 | 640 |
| 2008-11-14 | 132 | 140 | 132 | 140 | 7,000 | 700 |
| 2008-11-13 | 130 | 132 | 130 | 132 | 3,000 | 660 |
| 2008-11-12 | 126 | 128 | 126 | 128 | 2,000 | 640 |
| 2008-11-10 | 121 | 121 | 120 | 120 | 5,000 | 600 |
| 2008-11-05 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2008-11-04 | 115 | 117 | 115 | 117 | 6,000 | 585 |
| 2008-10-30 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2008-10-22 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2008-10-21 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2008-10-20 | 132 | 132 | 132 | 132 | 1,000 | 660 |
| 2008-10-17 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2008-10-16 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2008-10-15 | 127 | 165 | 127 | 165 | 8,000 | 825 |
| 2008-10-14 | 121 | 122 | 121 | 122 | 2,000 | 610 |
| 2008-10-10 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 2008-10-09 | 91 | 110 | 91 | 92 | 8,000 | 460 |
| 2008-10-08 | 120 | 120 | 102 | 102 | 8,000 | 510 |
| 2008-10-07 | 135 | 135 | 124 | 124 | 2,000 | 620 |
| 2008-10-06 | 140 | 140 | 139 | 139 | 2,000 | 695 |
| 2008-10-01 | 143 | 143 | 142 | 142 | 2,000 | 710 |
| 2008-09-30 | 143 | 143 | 142 | 142 | 2,000 | 710 |
| 2008-09-29 | 147 | 147 | 147 | 147 | 2,000 | 735 |
| 2008-09-26 | 148 | 149 | 148 | 149 | 2,000 | 745 |
| 2008-09-22 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2008-09-19 | 129 | 153 | 128 | 138 | 7,000 | 690 |
| 2008-09-18 | 145 | 145 | 124 | 124 | 6,000 | 620 |
| 2008-09-17 | 161 | 161 | 146 | 146 | 5,000 | 730 |
| 2008-09-16 | 169 | 169 | 169 | 169 | 5,000 | 845 |
| 2008-09-12 | 165 | 171 | 165 | 171 | 5,000 | 855 |
| 2008-09-11 | 171 | 172 | 169 | 172 | 4,000 | 860 |
| 2008-09-04 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2008-09-03 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2008-08-29 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2008-08-28 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2008-08-27 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2008-08-26 | 172 | 172 | 170 | 170 | 2,000 | 850 |
| 2008-08-25 | 180 | 182 | 179 | 182 | 5,000 | 910 |
| 2008-08-22 | 181 | 186 | 180 | 186 | 3,000 | 930 |
| 2008-08-19 | 186 | 186 | 181 | 181 | 2,000 | 905 |
| 2008-08-18 | 197 | 197 | 197 | 197 | 2,000 | 985 |
| 2008-08-15 | 178 | 198 | 178 | 198 | 9,000 | 990 |
| 2008-08-13 | 174 | 174 | 173 | 173 | 2,000 | 865 |
| 2008-08-12 | 197 | 197 | 172 | 173 | 16,000 | 865 |
| 2008-08-11 | 198 | 198 | 185 | 185 | 5,000 | 925 |
| 2008-08-07 | 188 | 190 | 188 | 190 | 3,000 | 950 |
| 2008-08-06 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2008-08-01 | 196 | 196 | 188 | 188 | 3,000 | 940 |
| 2008-07-31 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2008-07-29 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 2008-07-28 | 184 | 184 | 184 | 184 | 3,000 | 920 |
| 2008-07-24 | 194 | 194 | 194 | 194 | 2,000 | 970 |
| 2008-07-22 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2008-07-17 | 193 | 193 | 190 | 190 | 3,000 | 950 |
| 2008-07-16 | 198 | 198 | 198 | 198 | 7,000 | 990 |
| 2008-07-15 | 197 | 198 | 197 | 198 | 8,000 | 990 |
| 2008-07-14 | 196 | 197 | 196 | 197 | 2,000 | 985 |
| 2008-07-11 | 192 | 194 | 192 | 192 | 6,000 | 960 |
| 2008-07-10 | 194 | 195 | 189 | 195 | 5,000 | 975 |
| 2008-07-09 | 189 | 196 | 189 | 196 | 6,000 | 980 |
| 2008-07-08 | 193 | 198 | 190 | 197 | 5,000 | 985 |
| 2008-07-07 | 193 | 198 | 190 | 198 | 6,000 | 990 |
| 2008-07-04 | 200 | 202 | 187 | 198 | 25,000 | 990 |
| 2008-07-03 | 187 | 195 | 187 | 195 | 6,000 | 975 |
| 2008-07-02 | 187 | 196 | 185 | 196 | 6,000 | 980 |
| 2008-07-01 | 192 | 197 | 192 | 197 | 4,000 | 985 |
| 2008-06-30 | 185 | 197 | 185 | 197 | 5,000 | 985 |
| 2008-06-27 | 191 | 195 | 191 | 195 | 3,000 | 975 |
| 2008-06-26 | 193 | 198 | 193 | 198 | 2,000 | 990 |
| 2008-06-25 | 190 | 195 | 190 | 195 | 2,000 | 975 |
| 2008-06-24 | 190 | 195 | 190 | 195 | 2,000 | 975 |
| 2008-06-16 | 197 | 197 | 185 | 190 | 3,000 | 950 |
| 2008-06-13 | 193 | 193 | 192 | 192 | 24,000 | 960 |
| 2008-06-12 | 178 | 190 | 178 | 190 | 11,000 | 950 |
| 2008-06-11 | 181 | 181 | 181 | 181 | 2,000 | 905 |
| 2008-06-10 | 183 | 183 | 182 | 182 | 3,000 | 910 |
| 2008-06-09 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2008-06-06 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2008-06-05 | 175 | 183 | 174 | 183 | 25,000 | 915 |
| 2008-06-04 | 185 | 185 | 182 | 185 | 6,000 | 925 |
| 2008-06-03 | 215 | 215 | 200 | 200 | 6,000 | 1,000 |
| 2008-06-02 | 187 | 210 | 187 | 210 | 10,000 | 1,050 |
| 2008-05-30 | 174 | 183 | 174 | 183 | 4,000 | 915 |
| 2008-05-22 | 175 | 178 | 175 | 178 | 6,000 | 890 |
| 2008-05-20 | 175 | 176 | 175 | 176 | 2,000 | 880 |
| 2008-05-19 | 176 | 176 | 175 | 175 | 2,000 | 875 |
| 2008-05-15 | 180 | 180 | 175 | 175 | 8,000 | 875 |
| 2008-05-14 | 170 | 170 | 163 | 163 | 6,000 | 815 |
| 2008-05-12 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2008-05-08 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2008-05-07 | 169 | 169 | 163 | 168 | 3,000 | 840 |
| 2008-04-30 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2008-04-28 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2008-04-25 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2008-04-24 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2008-04-23 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2008-04-21 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2008-04-18 | 168 | 169 | 168 | 169 | 2,000 | 845 |
| 2008-04-17 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2008-04-15 | 167 | 169 | 167 | 169 | 6,000 | 845 |
| 2008-04-14 | 167 | 167 | 162 | 162 | 3,000 | 810 |
| 2008-04-11 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2008-04-09 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2008-04-08 | 156 | 164 | 156 | 164 | 3,000 | 820 |
| 2008-04-07 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2008-04-04 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2008-04-02 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2008-03-27 | 176 | 176 | 150 | 150 | 9,000 | 750 |
| 2008-03-26 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2008-03-25 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2008-03-24 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2008-03-21 | 150 | 151 | 149 | 151 | 8,000 | 755 |
| 2008-03-19 | 152 | 152 | 151 | 151 | 2,000 | 755 |
| 2008-03-18 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 2008-03-17 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2008-03-14 | 169 | 169 | 160 | 160 | 8,000 | 800 |
| 2008-03-13 | 156 | 156 | 155 | 155 | 4,000 | 775 |
| 2008-03-12 | 157 | 160 | 157 | 160 | 3,000 | 800 |
| 2008-03-11 | 156 | 160 | 156 | 160 | 2,000 | 800 |
| 2008-03-10 | 161 | 161 | 160 | 160 | 2,000 | 800 |
| 2008-03-07 | 161 | 171 | 161 | 171 | 4,000 | 855 |
| 2008-03-06 | 174 | 174 | 170 | 170 | 3,000 | 850 |
| 2008-03-05 | 174 | 175 | 173 | 175 | 3,000 | 875 |
| 2008-03-04 | 171 | 174 | 171 | 174 | 2,000 | 870 |
| 2008-03-03 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2008-02-29 | 174 | 174 | 174 | 174 | 2,000 | 870 |
| 2008-02-28 | 180 | 180 | 176 | 176 | 2,000 | 880 |
| 2008-02-27 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2008-02-26 | 183 | 185 | 182 | 185 | 9,000 | 925 |
| 2008-02-25 | 200 | 212 | 199 | 208 | 12,000 | 1,040 |
| 2008-02-22 | 202 | 203 | 201 | 201 | 4,000 | 1,005 |
| 2008-02-21 | 195 | 203 | 195 | 202 | 4,000 | 1,010 |
| 2008-02-20 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2008-02-19 | 200 | 200 | 198 | 198 | 4,000 | 990 |
| 2008-02-18 | 194 | 200 | 194 | 200 | 5,000 | 1,000 |
| 2008-02-15 | 188 | 193 | 188 | 193 | 6,000 | 965 |
| 2008-02-14 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 2008-02-13 | 187 | 193 | 187 | 193 | 5,000 | 965 |
| 2008-02-12 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 2008-02-08 | 184 | 189 | 184 | 189 | 3,000 | 945 |
| 2008-02-07 | 190 | 190 | 185 | 185 | 3,000 | 925 |
| 2008-02-06 | 184 | 194 | 180 | 194 | 7,000 | 970 |
| 2008-02-05 | 185 | 193 | 185 | 193 | 6,000 | 965 |
| 2008-02-04 | 183 | 185 | 178 | 185 | 4,000 | 925 |
| 2008-02-01 | 182 | 193 | 182 | 193 | 2,000 | 965 |
| 2008-01-31 | 180 | 191 | 180 | 191 | 2,000 | 955 |
| 2008-01-30 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2008-01-29 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2008-01-28 | 167 | 196 | 167 | 196 | 3,000 | 980 |
| 2008-01-25 | 161 | 172 | 161 | 172 | 7,000 | 860 |
| 2008-01-24 | 157 | 170 | 157 | 161 | 12,000 | 805 |
| 2008-01-23 | 156 | 158 | 156 | 158 | 2,000 | 790 |
| 2008-01-22 | 160 | 161 | 160 | 160 | 4,000 | 800 |
| 2008-01-21 | 165 | 171 | 164 | 171 | 4,000 | 855 |
| 2008-01-18 | 165 | 169 | 158 | 165 | 13,000 | 825 |
| 2008-01-17 | 160 | 165 | 160 | 165 | 8,000 | 825 |
| 2008-01-16 | 201 | 201 | 151 | 165 | 41,000 | 825 |
| 2008-01-15 | 216 | 216 | 200 | 200 | 12,000 | 1,000 |
| 2008-01-11 | 202 | 206 | 201 | 206 | 3,000 | 1,030 |
| 2008-01-10 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2008-01-09 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2008-01-08 | 200 | 217 | 200 | 201 | 6,000 | 1,005 |
| 2008-01-07 | 203 | 203 | 198 | 200 | 10,000 | 1,000 |
| 2008-01-04 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
分割・併合履歴 ： [2017-08-29]1株→0.2株
