1. HOME >
  2. 株価時系列 >
  3. 3065 >
  4. 2014年

3065 (株)ライフフーズ の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3025525725025711,0001,285
2014-12-2925725725425714,0001,285
2014-12-2625525925525511,0001,275
2014-12-252542552542545,0001,270
2014-12-2425525525425410,0001,270
2014-12-2225525525025411,0001,270
2014-12-1924925024725023,0001,250
2014-12-1825125424624613,0001,230
2014-12-1723225823023565,0001,175
2014-12-1624524521022566,0001,125
2014-12-1525526625325312,0001,265
2014-12-1225426025126016,0001,300
2014-12-112482522482522,0001,260
2014-12-102502502502502,0001,250
2014-12-092482502482506,0001,250
2014-12-082482482482482,0001,240
2014-12-0524624824524514,0001,225
2014-12-042442482442484,0001,240
2014-12-022452452432434,0001,215
2014-12-012432442432447,0001,220
2014-11-282482482472472,0001,235
2014-11-272462492462492,0001,245
2014-11-262462462442468,0001,230
2014-11-252492492462463,0001,230
2014-11-202482482442442,0001,220
2014-11-192472472472471,0001,235
2014-11-182442462442463,0001,230
2014-11-172482482442444,0001,220
2014-11-142452452442444,0001,220
2014-11-132452452452452,0001,225
2014-11-122432452432452,0001,225
2014-11-112412432402403,0001,200
2014-11-102412412412413,0001,205
2014-11-072402412402403,0001,200
2014-11-062402402402401,0001,200
2014-11-052372392362398,0001,195
2014-11-042372392372397,0001,195
2014-10-312362372362363,0001,180
2014-10-302302382302387,0001,190
2014-10-292312382312382,0001,190
2014-10-282322372322375,0001,185
2014-10-242252252252251,0001,125
2014-10-232232272232243,0001,120
2014-10-222232252212258,0001,125
2014-10-2123523522322312,0001,115
2014-10-202162202152208,0001,100
2014-10-1723123121121836,0001,090
2014-10-1623523822723110,0001,155
2014-10-152392392352356,0001,175
2014-10-142392392352354,0001,175
2014-10-102392392392393,0001,195
2014-10-082412412402402,0001,200
2014-10-062412442392399,0001,195
2014-10-022372372372372,0001,185
2014-10-012372372372372,0001,185
2014-09-302372432372406,0001,200
2014-09-292382382382381,0001,190
2014-09-262412412342344,0001,170
2014-09-252372412372418,0001,205
2014-09-242342342342341,0001,170
2014-09-222342352342343,0001,170
2014-09-192342362342353,0001,175
2014-09-182352352332335,0001,165
2014-09-172382382372372,0001,185
2014-09-162412412412411,0001,205
2014-09-122412412412415,0001,205
2014-09-112382412382415,0001,205
2014-09-102332352332353,0001,175
2014-09-092332352332354,0001,175
2014-09-082332332332332,0001,165
2014-09-052352352332334,0001,165
2014-09-042362362352354,0001,175
2014-09-032362372352368,0001,180
2014-09-022362362362364,0001,180
2014-09-012422422382385,0001,190
2014-08-292412422402426,0001,210
2014-08-2824724724024310,0001,215
2014-08-2724524523624132,0001,205
2014-08-2625825925525619,0001,280
2014-08-2525525725325716,0001,285
2014-08-222532552522557,0001,275
2014-08-212522532482527,0001,260
2014-08-202542542532532,0001,265
2014-08-192532532492496,0001,245
2014-08-182482512482506,0001,250
2014-08-152452482452483,0001,240
2014-08-142482492442444,0001,220
2014-08-132432462432465,0001,230
2014-08-122412432412436,0001,215
2014-08-112412432412432,0001,215
2014-08-082452452412413,0001,205
2014-08-072442452442444,0001,220
2014-08-062482482422428,0001,210
2014-08-052452492452496,0001,245
2014-08-042452452442455,0001,225
2014-08-0124224524224511,0001,225
2014-07-312502502502504,0001,250
2014-07-302532532512513,0001,255
2014-07-292532552532552,0001,275
2014-07-282552552532535,0001,265
2014-07-252532532532533,0001,265
2014-07-242532532532532,0001,265
2014-07-232542542522522,0001,260
2014-07-222512512512513,0001,255
2014-07-182512512512512,0001,255
2014-07-162532532532531,0001,265
2014-07-152512542512546,0001,270
2014-07-142522522512513,0001,255
2014-07-112492502492502,0001,250
2014-07-102482482482484,0001,240
2014-07-092512512482516,0001,255
2014-07-082542542542541,0001,270
2014-07-072552582532537,0001,265
2014-07-0425425425325314,0001,265
2014-07-032542542472508,0001,250
2014-07-022462552442499,0001,245
2014-07-0124424424024310,0001,215
2014-06-302392402392405,0001,200
2014-06-272352402322403,0001,200
2014-06-262332402332355,0001,175
2014-06-252302332302332,0001,165
2014-06-242292302292303,0001,150
2014-06-232312342312334,0001,165
2014-06-202312322312314,0001,155
2014-06-192292322292326,0001,160
2014-06-182302302302301,0001,150
2014-06-172282282282282,0001,140
2014-06-162352352282283,0001,140
2014-06-132322322292296,0001,145
2014-06-122292292292293,0001,145
2014-06-112272272272271,0001,135
2014-06-102262262262261,0001,130
2014-06-092272272272271,0001,135
2014-06-052252262242244,0001,120
2014-06-042282282242244,0001,120
2014-06-032302302292293,0001,145
2014-06-022302302302303,0001,150
2014-05-302242242242241,0001,120
2014-05-292202202202202,0001,100
2014-05-282202202202204,0001,100
2014-05-2723623622222215,0001,110
2014-05-262182182182181,0001,090
2014-05-232212212182184,0001,090
2014-05-222212212212211,0001,105
2014-05-202182182182181,0001,090
2014-05-162182182182181,0001,090
2014-05-152232232232235,0001,115
2014-05-142222222222221,0001,110
2014-05-132222222182184,0001,090
2014-05-122182222172226,0001,110
2014-05-092202202202201,0001,100
2014-05-082202202182183,0001,090
2014-05-072192192182182,0001,090
2014-05-012202202162163,0001,080
2014-04-302192192192193,0001,095
2014-04-252202202142164,0001,080
2014-04-242192202192194,0001,095
2014-04-232162162162161,0001,080
2014-04-222172172132132,0001,065
2014-04-212152152152151,0001,075
2014-04-182132152132154,0001,075
2014-04-172122122122121,0001,060
2014-04-1621421421021212,0001,060
2014-04-152132152132157,0001,075
2014-04-142122122122121,0001,060
2014-04-112122122122122,0001,060
2014-04-102142142132132,0001,065
2014-04-092152152112115,0001,055
2014-04-072152152152151,0001,075
2014-04-042152152152152,0001,075
2014-04-022142162142162,0001,080
2014-04-012172172172171,0001,085
2014-03-312102182102182,0001,090
2014-03-282042102042102,0001,050
2014-03-272042042042041,0001,020
2014-03-262072082052054,0001,025
2014-03-252072072062073,0001,035
2014-03-242082082082085,0001,040
2014-03-202092092092091,0001,045
2014-03-182142152142153,0001,075
2014-03-172102132102132,0001,065
2014-03-1421221221021017,0001,050
2014-03-132152152152151,0001,075
2014-03-112132132132131,0001,065
2014-03-102132132132131,0001,065
2014-03-072132132132132,0001,065
2014-03-062142142132133,0001,065
2014-03-052122132122132,0001,065
2014-03-032152152122124,0001,060
2014-02-282132182132185,0001,090
2014-02-272142152132133,0001,065
2014-02-2621221821121519,0001,075
2014-02-2522222822222824,0001,140
2014-02-242212282212288,0001,140
2014-02-212262262252265,0001,130
2014-02-202252252252251,0001,125
2014-02-192262262242242,0001,120
2014-02-182262272262274,0001,135
2014-02-172292292262263,0001,130
2014-02-142292292292294,0001,145
2014-02-132262262252252,0001,125
2014-02-122252252252253,0001,125
2014-02-102252252252257,0001,125
2014-02-072242252242252,0001,125
2014-02-062242252242252,0001,125
2014-02-052262262262261,0001,130
2014-02-042202252202256,0001,125
2014-02-032242252242253,0001,125
2014-01-312252252252251,0001,125
2014-01-302252252212213,0001,105
2014-01-292242242242242,0001,120
2014-01-282242242242245,0001,120
2014-01-272202212202207,0001,100
2014-01-242242242242242,0001,120
2014-01-232232242202245,0001,120
2014-01-222222222212212,0001,105
2014-01-212212232202233,0001,115
2014-01-202182182182182,0001,090
2014-01-172222232222233,0001,115
2014-01-162222222202223,0001,110
2014-01-152222222172186,0001,090
2014-01-142222222182183,0001,090
2014-01-102212222202225,0001,110
2014-01-092232232222222,0001,110
2014-01-082232232232231,0001,115
2014-01-072222222222221,0001,110
2014-01-062172212172213,0001,105

分割・併合履歴 ： [2017-08-29]1株→0.2株