3065 (株)ライフフーズ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-28 | 148 | 148 | 144 | 144 | 2,000 | 720 |
| 2010-12-27 | 146 | 146 | 145 | 145 | 2,000 | 725 |
| 2010-12-24 | 144 | 146 | 143 | 146 | 5,000 | 730 |
| 2010-12-20 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2010-12-16 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2010-12-15 | 150 | 150 | 150 | 150 | 6,000 | 750 |
| 2010-12-14 | 145 | 150 | 144 | 150 | 4,000 | 750 |
| 2010-12-13 | 144 | 145 | 140 | 145 | 7,000 | 725 |
| 2010-12-09 | 144 | 144 | 142 | 142 | 2,000 | 710 |
| 2010-12-08 | 148 | 148 | 147 | 147 | 2,000 | 735 |
| 2010-12-06 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2010-12-03 | 160 | 160 | 160 | 160 | 16,000 | 800 |
| 2010-12-02 | 149 | 150 | 149 | 150 | 4,000 | 750 |
| 2010-12-01 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 2010-11-30 | 144 | 147 | 144 | 147 | 4,000 | 735 |
| 2010-11-29 | 141 | 142 | 141 | 142 | 2,000 | 710 |
| 2010-11-26 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2010-11-25 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2010-11-24 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2010-11-22 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2010-11-19 | 137 | 137 | 135 | 135 | 2,000 | 675 |
| 2010-11-18 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2010-11-15 | 143 | 143 | 143 | 143 | 4,000 | 715 |
| 2010-11-12 | 141 | 143 | 141 | 143 | 2,000 | 715 |
| 2010-11-11 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2010-11-09 | 134 | 139 | 134 | 139 | 2,000 | 695 |
| 2010-11-08 | 133 | 134 | 133 | 134 | 2,000 | 670 |
| 2010-11-04 | 135 | 138 | 135 | 138 | 2,000 | 690 |
| 2010-10-29 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2010-10-28 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2010-10-26 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2010-10-25 | 136 | 136 | 134 | 134 | 2,000 | 670 |
| 2010-10-21 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2010-10-19 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2010-10-18 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2010-10-15 | 145 | 145 | 145 | 145 | 5,000 | 725 |
| 2010-10-14 | 140 | 140 | 139 | 139 | 2,000 | 695 |
| 2010-10-12 | 142 | 142 | 140 | 140 | 2,000 | 700 |
| 2010-10-07 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2010-10-06 | 140 | 140 | 139 | 139 | 2,000 | 695 |
| 2010-10-04 | 141 | 142 | 141 | 142 | 2,000 | 710 |
| 2010-09-24 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2010-09-22 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2010-09-17 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2010-09-15 | 148 | 148 | 144 | 144 | 5,000 | 720 |
| 2010-09-14 | 148 | 148 | 148 | 148 | 3,000 | 740 |
| 2010-09-08 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2010-09-01 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 2010-08-31 | 142 | 142 | 142 | 142 | 5,000 | 710 |
| 2010-08-30 | 146 | 146 | 146 | 146 | 3,000 | 730 |
| 2010-08-27 | 143 | 143 | 141 | 141 | 8,000 | 705 |
| 2010-08-26 | 158 | 158 | 156 | 158 | 5,000 | 790 |
| 2010-08-25 | 154 | 155 | 154 | 155 | 2,000 | 775 |
| 2010-08-24 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2010-08-23 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2010-08-18 | 153 | 157 | 152 | 157 | 5,000 | 785 |
| 2010-08-13 | 159 | 159 | 153 | 159 | 7,000 | 795 |
| 2010-08-12 | 158 | 158 | 157 | 158 | 6,000 | 790 |
| 2010-08-11 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2010-08-09 | 158 | 159 | 158 | 159 | 2,000 | 795 |
| 2010-08-06 | 153 | 154 | 153 | 154 | 5,000 | 770 |
| 2010-08-03 | 159 | 159 | 158 | 158 | 3,000 | 790 |
| 2010-08-02 | 155 | 158 | 155 | 158 | 3,000 | 790 |
| 2010-07-30 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2010-07-28 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 2010-07-27 | 151 | 153 | 151 | 153 | 4,000 | 765 |
| 2010-07-26 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2010-07-23 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2010-07-22 | 149 | 149 | 148 | 148 | 4,000 | 740 |
| 2010-07-16 | 155 | 155 | 154 | 154 | 2,000 | 770 |
| 2010-07-15 | 154 | 154 | 154 | 154 | 4,000 | 770 |
| 2010-07-14 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2010-07-05 | 161 | 161 | 149 | 153 | 20,000 | 765 |
| 2010-07-02 | 153 | 159 | 153 | 159 | 6,000 | 795 |
| 2010-07-01 | 150 | 150 | 150 | 150 | 7,000 | 750 |
| 2010-06-30 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2010-06-29 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2010-06-28 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2010-06-25 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2010-06-22 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2010-06-16 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2010-06-15 | 152 | 153 | 152 | 153 | 4,000 | 765 |
| 2010-06-14 | 151 | 153 | 150 | 153 | 3,000 | 765 |
| 2010-06-03 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2010-05-26 | 147 | 148 | 147 | 148 | 2,000 | 740 |
| 2010-05-25 | 148 | 148 | 148 | 148 | 2,000 | 740 |
| 2010-05-24 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 2010-05-19 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2010-05-17 | 150 | 155 | 150 | 155 | 4,000 | 775 |
| 2010-05-14 | 155 | 155 | 154 | 154 | 5,000 | 770 |
| 2010-05-13 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2010-05-10 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2010-05-07 | 151 | 151 | 150 | 150 | 3,000 | 750 |
| 2010-05-06 | 153 | 154 | 153 | 153 | 3,000 | 765 |
| 2010-04-30 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2010-04-28 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2010-04-27 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2010-04-26 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2010-04-21 | 152 | 152 | 150 | 150 | 7,000 | 750 |
| 2010-04-16 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2010-04-15 | 154 | 155 | 154 | 155 | 7,000 | 775 |
| 2010-04-14 | 153 | 154 | 153 | 154 | 2,000 | 770 |
| 2010-04-13 | 153 | 153 | 152 | 152 | 2,000 | 760 |
| 2010-04-12 | 151 | 152 | 151 | 152 | 3,000 | 760 |
| 2010-04-09 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2010-04-08 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 2010-04-07 | 147 | 147 | 147 | 147 | 3,000 | 735 |
| 2010-04-06 | 146 | 147 | 146 | 147 | 2,000 | 735 |
| 2010-04-05 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2010-03-29 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2010-03-26 | 142 | 142 | 141 | 141 | 3,000 | 705 |
| 2010-03-25 | 141 | 143 | 141 | 143 | 2,000 | 715 |
| 2010-03-23 | 142 | 142 | 141 | 141 | 3,000 | 705 |
| 2010-03-19 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2010-03-16 | 146 | 146 | 140 | 140 | 2,000 | 700 |
| 2010-03-15 | 145 | 146 | 140 | 146 | 5,000 | 730 |
| 2010-03-12 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2010-03-11 | 143 | 143 | 140 | 140 | 4,000 | 700 |
| 2010-03-10 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2010-03-08 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2010-03-04 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2010-03-03 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2010-03-01 | 145 | 145 | 144 | 144 | 3,000 | 720 |
| 2010-02-26 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2010-02-25 | 144 | 144 | 144 | 144 | 3,000 | 720 |
| 2010-02-24 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2010-02-23 | 152 | 153 | 151 | 153 | 5,000 | 765 |
| 2010-02-22 | 153 | 153 | 153 | 153 | 5,000 | 765 |
| 2010-02-18 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2010-02-17 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2010-02-15 | 153 | 153 | 153 | 153 | 5,000 | 765 |
| 2010-02-12 | 153 | 154 | 153 | 154 | 5,000 | 770 |
| 2010-02-10 | 151 | 153 | 151 | 153 | 4,000 | 765 |
| 2010-02-08 | 152 | 152 | 151 | 151 | 2,000 | 755 |
| 2010-02-02 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2010-02-01 | 152 | 152 | 150 | 150 | 6,000 | 750 |
| 2010-01-29 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2010-01-28 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2010-01-26 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 2010-01-25 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2010-01-22 | 148 | 149 | 148 | 149 | 2,000 | 745 |
| 2010-01-21 | 148 | 148 | 148 | 148 | 5,000 | 740 |
| 2010-01-20 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2010-01-18 | 153 | 153 | 153 | 153 | 3,000 | 765 |
| 2010-01-15 | 144 | 150 | 144 | 150 | 7,000 | 750 |
| 2010-01-14 | 157 | 157 | 149 | 150 | 21,000 | 750 |
| 2010-01-13 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2010-01-12 | 155 | 156 | 155 | 156 | 2,000 | 780 |
| 2010-01-08 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2010-01-06 | 153 | 153 | 152 | 152 | 2,000 | 760 |
| 2010-01-05 | 152 | 152 | 152 | 152 | 1,000 | 760 |
分割・併合履歴 ： [2017-08-29]1株→0.2株
