3065 (株)ライフフーズ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 150 | 153 | 150 | 153 | 2,000 | 765 |
| 2009-12-24 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2009-12-22 | 151 | 151 | 148 | 148 | 3,000 | 740 |
| 2009-12-17 | 149 | 151 | 149 | 151 | 2,000 | 755 |
| 2009-12-16 | 148 | 152 | 148 | 149 | 14,000 | 745 |
| 2009-12-15 | 157 | 163 | 157 | 163 | 4,000 | 815 |
| 2009-12-14 | 157 | 160 | 156 | 156 | 4,000 | 780 |
| 2009-12-08 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2009-12-07 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2009-12-04 | 160 | 160 | 160 | 160 | 13,000 | 800 |
| 2009-12-03 | 155 | 156 | 155 | 155 | 3,000 | 775 |
| 2009-12-02 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2009-12-01 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2009-11-30 | 150 | 150 | 143 | 143 | 7,000 | 715 |
| 2009-11-27 | 152 | 152 | 151 | 151 | 3,000 | 755 |
| 2009-11-19 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2009-11-18 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2009-11-17 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2009-11-16 | 155 | 155 | 150 | 150 | 2,000 | 750 |
| 2009-11-13 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 2009-11-12 | 148 | 155 | 148 | 155 | 4,000 | 775 |
| 2009-11-10 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2009-11-09 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2009-11-06 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2009-11-04 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2009-11-02 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2009-10-30 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2009-10-26 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2009-10-23 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2009-10-21 | 150 | 152 | 150 | 152 | 2,000 | 760 |
| 2009-10-20 | 147 | 150 | 147 | 150 | 2,000 | 750 |
| 2009-10-19 | 157 | 157 | 157 | 157 | 2,000 | 785 |
| 2009-10-15 | 157 | 157 | 157 | 157 | 5,000 | 785 |
| 2009-10-14 | 155 | 159 | 155 | 159 | 3,000 | 795 |
| 2009-10-13 | 154 | 155 | 154 | 155 | 2,000 | 775 |
| 2009-10-09 | 155 | 155 | 153 | 153 | 2,000 | 765 |
| 2009-10-06 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2009-10-05 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2009-10-01 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2009-09-30 | 141 | 141 | 141 | 141 | 2,000 | 705 |
| 2009-09-28 | 150 | 150 | 140 | 145 | 3,000 | 725 |
| 2009-09-24 | 152 | 152 | 151 | 151 | 2,000 | 755 |
| 2009-09-18 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2009-09-16 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2009-09-15 | 164 | 164 | 154 | 154 | 5,000 | 770 |
| 2009-09-14 | 160 | 162 | 160 | 162 | 2,000 | 810 |
| 2009-09-11 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2009-09-10 | 158 | 158 | 150 | 150 | 3,000 | 750 |
| 2009-09-09 | 158 | 158 | 158 | 158 | 2,000 | 790 |
| 2009-09-08 | 150 | 162 | 150 | 162 | 4,000 | 810 |
| 2009-09-07 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2009-09-02 | 156 | 156 | 156 | 156 | 3,000 | 780 |
| 2009-09-01 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2009-08-31 | 158 | 158 | 155 | 155 | 2,000 | 775 |
| 2009-08-27 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2009-08-26 | 152 | 154 | 147 | 154 | 12,000 | 770 |
| 2009-08-25 | 170 | 170 | 168 | 169 | 9,000 | 845 |
| 2009-08-24 | 172 | 172 | 170 | 170 | 8,000 | 850 |
| 2009-08-21 | 168 | 171 | 168 | 171 | 3,000 | 855 |
| 2009-08-20 | 169 | 170 | 165 | 169 | 4,000 | 845 |
| 2009-08-19 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2009-08-18 | 158 | 165 | 158 | 165 | 7,000 | 825 |
| 2009-08-17 | 170 | 170 | 164 | 164 | 3,000 | 820 |
| 2009-08-14 | 170 | 171 | 170 | 171 | 8,000 | 855 |
| 2009-08-13 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2009-08-12 | 165 | 169 | 165 | 169 | 4,000 | 845 |
| 2009-08-10 | 164 | 165 | 164 | 165 | 2,000 | 825 |
| 2009-08-04 | 167 | 167 | 165 | 165 | 2,000 | 825 |
| 2009-07-31 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2009-07-29 | 165 | 165 | 164 | 164 | 5,000 | 820 |
| 2009-07-28 | 162 | 163 | 162 | 163 | 2,000 | 815 |
| 2009-07-24 | 164 | 164 | 162 | 162 | 2,000 | 810 |
| 2009-07-23 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2009-07-22 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2009-07-17 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2009-07-15 | 162 | 165 | 162 | 165 | 6,000 | 825 |
| 2009-07-14 | 154 | 155 | 154 | 155 | 2,000 | 775 |
| 2009-07-13 | 154 | 154 | 154 | 154 | 4,000 | 770 |
| 2009-07-10 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2009-07-09 | 154 | 154 | 154 | 154 | 2,000 | 770 |
| 2009-07-06 | 160 | 160 | 159 | 160 | 5,000 | 800 |
| 2009-07-03 | 169 | 169 | 169 | 169 | 12,000 | 845 |
| 2009-07-02 | 160 | 169 | 160 | 169 | 6,000 | 845 |
| 2009-07-01 | 150 | 160 | 150 | 160 | 5,000 | 800 |
| 2009-06-30 | 152 | 152 | 150 | 150 | 4,000 | 750 |
| 2009-06-29 | 148 | 152 | 148 | 152 | 5,000 | 760 |
| 2009-06-26 | 147 | 147 | 146 | 146 | 2,000 | 730 |
| 2009-06-25 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2009-06-24 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2009-06-23 | 144 | 149 | 144 | 149 | 3,000 | 745 |
| 2009-06-22 | 150 | 150 | 149 | 149 | 3,000 | 745 |
| 2009-06-19 | 148 | 148 | 142 | 142 | 3,000 | 710 |
| 2009-06-16 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2009-06-15 | 138 | 142 | 138 | 140 | 26,000 | 700 |
| 2009-06-12 | 145 | 148 | 142 | 148 | 7,000 | 740 |
| 2009-06-11 | 144 | 144 | 143 | 143 | 3,000 | 715 |
| 2009-06-10 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2009-06-04 | 142 | 143 | 138 | 143 | 6,000 | 715 |
| 2009-06-03 | 141 | 141 | 141 | 141 | 5,000 | 705 |
| 2009-06-02 | 140 | 141 | 139 | 141 | 4,000 | 705 |
| 2009-06-01 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2009-05-29 | 139 | 139 | 137 | 137 | 12,000 | 685 |
| 2009-05-28 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2009-05-26 | 135 | 136 | 135 | 136 | 5,000 | 680 |
| 2009-05-25 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2009-05-21 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 2009-05-20 | 138 | 138 | 134 | 134 | 2,000 | 670 |
| 2009-05-18 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2009-05-15 | 138 | 138 | 134 | 134 | 7,000 | 670 |
| 2009-05-14 | 135 | 137 | 135 | 137 | 5,000 | 685 |
| 2009-05-13 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2009-05-11 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2009-05-08 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2009-05-01 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2009-04-23 | 126 | 126 | 126 | 126 | 2,000 | 630 |
| 2009-04-21 | 130 | 130 | 127 | 127 | 3,000 | 635 |
| 2009-04-17 | 126 | 126 | 126 | 126 | 3,000 | 630 |
| 2009-04-15 | 131 | 136 | 131 | 136 | 7,000 | 680 |
| 2009-04-14 | 140 | 141 | 139 | 139 | 4,000 | 695 |
| 2009-04-13 | 139 | 139 | 139 | 139 | 2,000 | 695 |
| 2009-04-09 | 124 | 129 | 124 | 129 | 2,000 | 645 |
| 2009-04-07 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2009-04-06 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2009-03-31 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2009-03-17 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2009-03-13 | 146 | 146 | 145 | 145 | 7,000 | 725 |
| 2009-03-12 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2009-03-11 | 123 | 123 | 123 | 123 | 1,000 | 615 |
| 2009-03-10 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2009-03-09 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2009-03-05 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2009-03-04 | 132 | 132 | 127 | 127 | 2,000 | 635 |
| 2009-03-03 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2009-02-26 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2009-02-23 | 146 | 149 | 146 | 149 | 2,000 | 745 |
| 2009-02-20 | 150 | 150 | 147 | 147 | 4,000 | 735 |
| 2009-02-19 | 150 | 150 | 150 | 150 | 5,000 | 750 |
| 2009-02-13 | 165 | 165 | 164 | 164 | 6,000 | 820 |
| 2009-02-10 | 148 | 150 | 145 | 145 | 9,000 | 725 |
| 2009-02-09 | 141 | 145 | 141 | 145 | 8,000 | 725 |
| 2009-02-06 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2009-02-04 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2009-02-03 | 143 | 143 | 141 | 141 | 2,000 | 705 |
| 2009-02-02 | 142 | 144 | 142 | 144 | 2,000 | 720 |
| 2009-01-29 | 144 | 144 | 142 | 142 | 6,000 | 710 |
| 2009-01-28 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2009-01-22 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2009-01-19 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2009-01-15 | 150 | 150 | 150 | 150 | 5,000 | 750 |
| 2009-01-14 | 149 | 150 | 149 | 150 | 3,000 | 750 |
| 2009-01-13 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2009-01-09 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2009-01-07 | 136 | 145 | 136 | 145 | 3,000 | 725 |
| 2009-01-06 | 140 | 140 | 139 | 139 | 2,000 | 695 |
| 2009-01-05 | 150 | 150 | 150 | 150 | 1,000 | 750 |
分割・併合履歴 ： [2017-08-29]1株→0.2株
