1. HOME >
  2. 株価時系列 >
  3. 3065 >
  4. 2013年

3065 (株)ライフフーズ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302162202162176,0001,085
2013-12-272122152122153,0001,075
2013-12-262102112102112,0001,055
2013-12-252032072032076,0001,035
2013-12-2420420520420412,0001,020
2013-12-202042042042044,0001,020
2013-12-192052052052053,0001,025
2013-12-182082092072073,0001,035
2013-12-172102102062065,0001,030
2013-12-162072092072093,0001,045
2013-12-132092112092117,0001,055
2013-12-122062092062096,0001,045
2013-12-1121221220920915,0001,045
2013-12-1021521521221211,0001,060
2013-12-062152152152152,0001,075
2013-12-0521421421221429,0001,070
2013-12-042152162152165,0001,080
2013-12-032152152132157,0001,075
2013-12-022142162142165,0001,080
2013-11-292132162132146,0001,070
2013-11-282162162162161,0001,080
2013-11-272132162132163,0001,080
2013-11-262132132122126,0001,060
2013-11-252122122122121,0001,060
2013-11-222092122092124,0001,060
2013-11-212112112102114,0001,055
2013-11-202122122112112,0001,055
2013-11-192092102092102,0001,050
2013-11-182102102092096,0001,045
2013-11-152102102102105,0001,050
2013-11-142102122102124,0001,060
2013-11-132112112112112,0001,055
2013-11-122102102102103,0001,050
2013-11-112102102102102,0001,050
2013-11-072102102102102,0001,050
2013-11-052072082062083,0001,040
2013-11-012072072072072,0001,035
2013-10-312072072072071,0001,035
2013-10-302072072072072,0001,035
2013-10-282082082062064,0001,030
2013-10-252082082082081,0001,040
2013-10-242052052052051,0001,025
2013-10-232072072052055,0001,025
2013-10-222052062052064,0001,030
2013-10-212042052042052,0001,025
2013-10-182052052052053,0001,025
2013-10-172052052052053,0001,025
2013-10-162072072072072,0001,035
2013-10-152072072072076,0001,035
2013-10-112092092072076,0001,035
2013-10-102082092052055,0001,025
2013-10-092072072042042,0001,020
2013-10-082032072032063,0001,030
2013-10-072052052032044,0001,020
2013-10-042092092092091,0001,045
2013-10-032042072042043,0001,020
2013-10-0221021020220212,0001,010
2013-10-012102102102101,0001,050
2013-09-302102102102102,0001,050
2013-09-272062062062061,0001,030
2013-09-262042062042063,0001,030
2013-09-252042122042043,0001,020
2013-09-242032032032032,0001,015
2013-09-202032032012023,0001,010
2013-09-192022022022022,0001,010
2013-09-182022022022023,0001,010
2013-09-132022022022023,0001,010
2013-09-122032032022022,0001,010
2013-09-112022022022021,0001,010
2013-09-101992021992023,0001,010
2013-09-091991991981982,000990
2013-09-061951981951982,000990
2013-09-051971971971971,000985
2013-09-041971981971982,000990
2013-09-031971971971975,000985
2013-09-022002001981984,000990
2013-08-302002022002016,0001,005
2013-08-292002032002005,0001,000
2013-08-2819820419820020,0001,000
2013-08-2722022221822220,0001,110
2013-08-2621722121721811,0001,090
2013-08-232182182172174,0001,085
2013-08-222152152152151,0001,075
2013-08-212182212162214,0001,105
2013-08-202192202192207,0001,100
2013-08-162232232232235,0001,115
2013-08-152232242212218,0001,105
2013-08-142232232232231,0001,115
2013-08-132212222212215,0001,105
2013-08-122222222212215,0001,105
2013-08-092212222212222,0001,110
2013-08-082232232222222,0001,110
2013-08-072222222222222,0001,110
2013-08-062252252232234,0001,115
2013-08-052252262252263,0001,130
2013-08-022262262262261,0001,130
2013-08-012242252212253,0001,125
2013-07-312222222222224,0001,110
2013-07-302222222222221,0001,110
2013-07-292262262262261,0001,130
2013-07-262242262242264,0001,130
2013-07-252242242212212,0001,105
2013-07-242212232212214,0001,105
2013-07-222212212212212,0001,105
2013-07-192212212212214,0001,105
2013-07-182222222222224,0001,110
2013-07-172212212212213,0001,105
2013-07-162212232212236,0001,115
2013-07-122282282222258,0001,125
2013-07-112222222202203,0001,100
2013-07-102202222202224,0001,110
2013-07-092202202202201,0001,100
2013-07-082122192122146,0001,070
2013-07-0521621621221217,0001,060
2013-07-0421221721221711,0001,085
2013-07-0321121221121212,0001,060
2013-07-022102152102158,0001,075
2013-07-012102102102104,0001,050
2013-06-282102142102106,0001,050
2013-06-272102102102102,0001,050
2013-06-262092092082085,0001,040
2013-06-252072072072077,0001,035
2013-06-242062072062072,0001,035
2013-06-212042042042042,0001,020
2013-06-202042052042052,0001,025
2013-06-192042042042041,0001,020
2013-06-172042042042041,0001,020
2013-06-142022052022054,0001,025
2013-06-132042042002005,0001,000
2013-06-122012022012029,0001,010
2013-06-102012092012019,0001,005
2013-06-072122122002017,0001,005
2013-06-062152152152151,0001,075
2013-06-052182182152153,0001,075
2013-06-042162172162172,0001,085
2013-06-032212212182182,0001,090
2013-05-302282282222222,0001,110
2013-05-292252252212212,0001,105
2013-05-282292292292295,0001,145
2013-05-272212292212292,0001,145
2013-05-242222222202218,0001,105
2013-05-232262262242243,0001,120
2013-05-222232232232232,0001,115
2013-05-212222222222221,0001,110
2013-05-202222222222221,0001,110
2013-05-172302302262264,0001,130
2013-05-162292292262266,0001,130
2013-05-1522622822622715,0001,135
2013-05-142162212162205,0001,100
2013-05-132152162152167,0001,080
2013-05-102122132122133,0001,065
2013-05-092112132112133,0001,065
2013-05-082152152082087,0001,040
2013-05-0721021120720811,0001,040
2013-05-022042052042055,0001,025
2013-05-012062062032046,0001,020
2013-04-302062062062061,0001,030
2013-04-262062062062061,0001,030
2013-04-252072072072071,0001,035
2013-04-242062062042043,0001,020
2013-04-232032052032054,0001,025
2013-04-222002002002001,0001,000
2013-04-191981981981981,000990
2013-04-181981981981983,000990
2013-04-172062061981989,000990
2013-04-1520521219921225,0001,060
2013-04-122062062052065,0001,030
2013-04-112052062052063,0001,030
2013-04-102012032012035,0001,015
2013-04-092012012002002,0001,000
2013-04-081992011992012,0001,005
2013-04-041961991961995,000995
2013-04-031972011971986,000990
2013-04-021992011992012,0001,005
2013-04-011991991991993,000995
2013-03-292002001992004,0001,000
2013-03-282002002002001,0001,000
2013-03-271971991971992,000995
2013-03-262002001971972,000985
2013-03-252002002002004,0001,000
2013-03-2219819819519512,000975
2013-03-211981981921989,000990
2013-03-191981981981985,000990
2013-03-181981991981994,000995
2013-03-151981991981996,000995
2013-03-141981981961973,000985
2013-03-1319921019619814,000990
2013-03-121991991991991,000995
2013-03-111981991981995,000995
2013-03-081941941931936,000965
2013-03-071991991991996,000995
2013-03-061941941941942,000970
2013-03-051911921911922,000960
2013-03-041901961891896,000945
2013-03-011991991881886,000940
2013-02-282022021891893,000945
2013-02-271891991871878,000935
2013-02-2618419118419114,000955
2013-02-2521021020720710,0001,035
2013-02-222062072062074,0001,035
2013-02-212062082062085,0001,040
2013-02-202072072072071,0001,035
2013-02-192052062052066,0001,030
2013-02-182102102052064,0001,030
2013-02-152142142122125,0001,060
2013-02-142142142142141,0001,070
2013-02-132142142122124,0001,060
2013-02-122142142102126,0001,060
2013-02-082082082082081,0001,040
2013-02-072062072062072,0001,035
2013-02-062132132062064,0001,030
2013-02-052102102102102,0001,050
2013-02-042172172042046,0001,020
2013-02-012032102032103,0001,050
2013-01-3120021520020812,0001,040
2013-01-302002002002005,0001,000
2013-01-291991991991992,000995
2013-01-281901961861968,000980
2013-01-241881881881881,000940
2013-01-231871871871871,000935
2013-01-221861861861861,000930
2013-01-211861861861862,000930
2013-01-181861861861862,000930
2013-01-171951951901903,000950
2013-01-161891901891902,000950
2013-01-152042042002005,0001,000
2013-01-111871871821822,000910
2013-01-091821821821821,000910
2013-01-081851851841842,000920
2013-01-071851851851854,000925

分割・併合履歴 ： [2017-08-29]1株→0.2株