3065 (株)ライフフーズ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-28 | 149 | 150 | 149 | 150 | 2,000 | 750 |
| 2011-12-27 | 145 | 146 | 145 | 146 | 3,000 | 730 |
| 2011-12-22 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2011-12-20 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2011-12-15 | 151 | 151 | 151 | 151 | 5,000 | 755 |
| 2011-12-14 | 150 | 151 | 150 | 151 | 4,000 | 755 |
| 2011-12-13 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2011-12-08 | 149 | 149 | 145 | 145 | 5,000 | 725 |
| 2011-12-07 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2011-12-05 | 154 | 154 | 145 | 152 | 23,000 | 760 |
| 2011-12-02 | 148 | 149 | 147 | 149 | 5,000 | 745 |
| 2011-12-01 | 149 | 152 | 149 | 151 | 6,000 | 755 |
| 2011-11-30 | 150 | 150 | 149 | 149 | 2,000 | 745 |
| 2011-11-29 | 144 | 150 | 144 | 150 | 13,000 | 750 |
| 2011-11-28 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2011-11-21 | 147 | 148 | 147 | 148 | 2,000 | 740 |
| 2011-11-18 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2011-11-15 | 149 | 149 | 145 | 145 | 7,000 | 725 |
| 2011-11-14 | 147 | 147 | 146 | 146 | 3,000 | 730 |
| 2011-11-11 | 146 | 146 | 144 | 144 | 2,000 | 720 |
| 2011-11-10 | 143 | 145 | 143 | 145 | 2,000 | 725 |
| 2011-11-04 | 143 | 143 | 141 | 141 | 2,000 | 705 |
| 2011-11-02 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2011-10-31 | 141 | 145 | 141 | 145 | 8,000 | 725 |
| 2011-10-28 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2011-10-27 | 149 | 149 | 147 | 147 | 2,000 | 735 |
| 2011-10-25 | 150 | 150 | 140 | 142 | 10,000 | 710 |
| 2011-10-19 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2011-10-14 | 152 | 152 | 152 | 152 | 5,000 | 760 |
| 2011-10-13 | 149 | 150 | 148 | 148 | 9,000 | 740 |
| 2011-10-06 | 147 | 147 | 147 | 147 | 2,000 | 735 |
| 2011-10-03 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2011-09-30 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2011-09-29 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2011-09-27 | 144 | 145 | 141 | 142 | 4,000 | 710 |
| 2011-09-26 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2011-09-22 | 143 | 143 | 143 | 143 | 3,000 | 715 |
| 2011-09-21 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2011-09-20 | 146 | 146 | 146 | 146 | 2,000 | 730 |
| 2011-09-16 | 141 | 145 | 140 | 145 | 3,000 | 725 |
| 2011-09-15 | 142 | 144 | 142 | 144 | 8,000 | 720 |
| 2011-09-14 | 144 | 144 | 143 | 143 | 2,000 | 715 |
| 2011-09-13 | 140 | 143 | 140 | 143 | 2,000 | 715 |
| 2011-09-12 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2011-09-09 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2011-09-08 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2011-09-05 | 142 | 142 | 141 | 141 | 4,000 | 705 |
| 2011-09-01 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2011-08-30 | 143 | 144 | 143 | 144 | 2,000 | 720 |
| 2011-08-29 | 140 | 147 | 140 | 147 | 19,000 | 735 |
| 2011-08-26 | 151 | 154 | 151 | 154 | 5,000 | 770 |
| 2011-08-25 | 152 | 152 | 152 | 152 | 3,000 | 760 |
| 2011-08-24 | 149 | 153 | 149 | 153 | 3,000 | 765 |
| 2011-08-22 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2011-08-19 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2011-08-18 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2011-08-17 | 152 | 153 | 152 | 152 | 4,000 | 760 |
| 2011-08-16 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2011-08-15 | 153 | 153 | 153 | 153 | 6,000 | 765 |
| 2011-08-12 | 151 | 153 | 151 | 153 | 3,000 | 765 |
| 2011-08-11 | 152 | 152 | 151 | 151 | 3,000 | 755 |
| 2011-08-10 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2011-08-09 | 150 | 150 | 143 | 148 | 8,000 | 740 |
| 2011-08-08 | 150 | 150 | 149 | 150 | 4,000 | 750 |
| 2011-08-04 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2011-08-03 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 2011-08-02 | 152 | 152 | 152 | 152 | 2,000 | 760 |
| 2011-08-01 | 150 | 151 | 149 | 151 | 3,000 | 755 |
| 2011-07-29 | 151 | 151 | 150 | 151 | 3,000 | 755 |
| 2011-07-27 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2011-07-26 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2011-07-25 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 2011-07-22 | 151 | 151 | 150 | 150 | 2,000 | 750 |
| 2011-07-20 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2011-07-19 | 148 | 150 | 148 | 150 | 2,000 | 750 |
| 2011-07-15 | 154 | 154 | 150 | 150 | 7,000 | 750 |
| 2011-07-14 | 150 | 152 | 150 | 152 | 5,000 | 760 |
| 2011-07-13 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 2011-07-12 | 147 | 148 | 147 | 148 | 2,000 | 740 |
| 2011-07-08 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2011-07-07 | 147 | 147 | 147 | 147 | 4,000 | 735 |
| 2011-07-06 | 146 | 146 | 146 | 146 | 5,000 | 730 |
| 2011-07-05 | 146 | 146 | 146 | 146 | 18,000 | 730 |
| 2011-07-01 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2011-06-30 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2011-06-29 | 144 | 144 | 144 | 144 | 3,000 | 720 |
| 2011-06-28 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2011-06-27 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2011-06-23 | 144 | 145 | 144 | 144 | 3,000 | 720 |
| 2011-06-22 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2011-06-21 | 144 | 144 | 144 | 144 | 3,000 | 720 |
| 2011-06-20 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2011-06-16 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2011-06-15 | 145 | 145 | 145 | 145 | 6,000 | 725 |
| 2011-06-14 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2011-06-13 | 144 | 144 | 144 | 144 | 5,000 | 720 |
| 2011-06-10 | 144 | 144 | 144 | 144 | 5,000 | 720 |
| 2011-06-06 | 144 | 144 | 144 | 144 | 2,000 | 720 |
| 2011-06-03 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2011-06-01 | 143 | 143 | 143 | 143 | 5,000 | 715 |
| 2011-05-31 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2011-05-30 | 143 | 143 | 142 | 142 | 5,000 | 710 |
| 2011-05-26 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2011-05-25 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2011-05-23 | 145 | 145 | 144 | 144 | 2,000 | 720 |
| 2011-05-17 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2011-05-13 | 144 | 145 | 144 | 145 | 6,000 | 725 |
| 2011-05-12 | 143 | 144 | 143 | 144 | 4,000 | 720 |
| 2011-05-11 | 143 | 143 | 142 | 143 | 5,000 | 715 |
| 2011-05-10 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2011-05-09 | 143 | 143 | 141 | 142 | 3,000 | 710 |
| 2011-05-02 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2011-04-28 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2011-04-25 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2011-04-21 | 139 | 142 | 139 | 142 | 2,000 | 710 |
| 2011-04-19 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2011-04-18 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2011-04-15 | 144 | 144 | 139 | 139 | 8,000 | 695 |
| 2011-04-14 | 140 | 144 | 139 | 144 | 4,000 | 720 |
| 2011-04-12 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2011-04-05 | 137 | 140 | 137 | 140 | 2,000 | 700 |
| 2011-04-01 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2011-03-31 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2011-03-30 | 136 | 136 | 134 | 134 | 2,000 | 670 |
| 2011-03-29 | 132 | 132 | 132 | 132 | 2,000 | 660 |
| 2011-03-28 | 135 | 135 | 133 | 133 | 4,000 | 665 |
| 2011-03-25 | 135 | 135 | 135 | 135 | 5,000 | 675 |
| 2011-03-24 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2011-03-23 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2011-03-22 | 138 | 138 | 138 | 138 | 2,000 | 690 |
| 2011-03-18 | 139 | 139 | 132 | 132 | 2,000 | 660 |
| 2011-03-17 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2011-03-16 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2011-03-15 | 150 | 150 | 132 | 132 | 16,000 | 660 |
| 2011-03-14 | 141 | 141 | 137 | 140 | 10,000 | 700 |
| 2011-03-11 | 143 | 143 | 142 | 142 | 2,000 | 710 |
| 2011-03-09 | 141 | 142 | 141 | 142 | 2,000 | 710 |
| 2011-03-07 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2011-03-02 | 139 | 139 | 139 | 139 | 4,000 | 695 |
| 2011-03-01 | 143 | 143 | 141 | 143 | 6,000 | 715 |
| 2011-02-28 | 146 | 146 | 145 | 145 | 3,000 | 725 |
| 2011-02-25 | 147 | 147 | 146 | 146 | 5,000 | 730 |
| 2011-02-24 | 148 | 148 | 147 | 147 | 10,000 | 735 |
| 2011-02-23 | 155 | 158 | 155 | 158 | 7,000 | 790 |
| 2011-02-22 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2011-02-21 | 154 | 154 | 152 | 152 | 4,000 | 760 |
| 2011-02-18 | 153 | 153 | 153 | 153 | 3,000 | 765 |
| 2011-02-17 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 2011-02-16 | 152 | 153 | 151 | 151 | 8,000 | 755 |
| 2011-02-15 | 152 | 153 | 152 | 153 | 7,000 | 765 |
| 2011-02-14 | 152 | 154 | 152 | 154 | 5,000 | 770 |
| 2011-02-08 | 153 | 153 | 149 | 149 | 11,000 | 745 |
| 2011-02-07 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2011-02-03 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2011-02-02 | 152 | 153 | 152 | 153 | 4,000 | 765 |
| 2011-01-31 | 151 | 152 | 151 | 152 | 2,000 | 760 |
| 2011-01-28 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2011-01-27 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2011-01-25 | 152 | 152 | 149 | 149 | 3,000 | 745 |
| 2011-01-21 | 151 | 151 | 149 | 149 | 2,000 | 745 |
| 2011-01-18 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2011-01-17 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2011-01-14 | 151 | 151 | 151 | 151 | 6,000 | 755 |
| 2011-01-13 | 150 | 151 | 150 | 151 | 3,000 | 755 |
| 2011-01-12 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2011-01-11 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 2011-01-07 | 150 | 150 | 149 | 149 | 2,000 | 745 |
| 2011-01-06 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2011-01-04 | 147 | 147 | 143 | 143 | 3,000 | 715 |
分割・併合履歴 ： [2017-08-29]1株→0.2株
