3065 (株)ライフフーズ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 318 | 320 | 318 | 320 | 4,000 | 1,600 |
| 2015-12-29 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2015-12-28 | 316 | 319 | 316 | 319 | 6,000 | 1,595 |
| 2015-12-25 | 315 | 315 | 313 | 313 | 5,000 | 1,565 |
| 2015-12-24 | 315 | 315 | 314 | 315 | 5,000 | 1,575 |
| 2015-12-22 | 312 | 316 | 312 | 316 | 3,000 | 1,580 |
| 2015-12-21 | 315 | 315 | 312 | 312 | 4,000 | 1,560 |
| 2015-12-17 | 312 | 319 | 312 | 319 | 6,000 | 1,595 |
| 2015-12-15 | 318 | 318 | 318 | 318 | 3,000 | 1,590 |
| 2015-12-14 | 315 | 318 | 311 | 318 | 9,000 | 1,590 |
| 2015-12-11 | 318 | 320 | 318 | 320 | 4,000 | 1,600 |
| 2015-12-10 | 329 | 329 | 312 | 318 | 12,000 | 1,590 |
| 2015-12-09 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2015-12-08 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2015-12-04 | 331 | 331 | 329 | 329 | 7,000 | 1,645 |
| 2015-12-03 | 331 | 331 | 330 | 331 | 6,000 | 1,655 |
| 2015-12-02 | 329 | 332 | 329 | 331 | 10,000 | 1,655 |
| 2015-12-01 | 326 | 329 | 326 | 329 | 3,000 | 1,645 |
| 2015-11-30 | 327 | 328 | 325 | 325 | 9,000 | 1,625 |
| 2015-11-27 | 320 | 320 | 319 | 320 | 6,000 | 1,600 |
| 2015-11-26 | 322 | 322 | 319 | 319 | 4,000 | 1,595 |
| 2015-11-25 | 319 | 320 | 319 | 319 | 9,000 | 1,595 |
| 2015-11-24 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2015-11-20 | 316 | 317 | 316 | 316 | 6,000 | 1,580 |
| 2015-11-19 | 316 | 316 | 315 | 316 | 4,000 | 1,580 |
| 2015-11-17 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2015-11-16 | 315 | 315 | 310 | 313 | 8,000 | 1,565 |
| 2015-11-13 | 316 | 318 | 316 | 318 | 2,000 | 1,590 |
| 2015-11-12 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2015-11-11 | 314 | 314 | 314 | 314 | 2,000 | 1,570 |
| 2015-11-10 | 317 | 317 | 314 | 314 | 3,000 | 1,570 |
| 2015-11-09 | 316 | 316 | 315 | 315 | 2,000 | 1,575 |
| 2015-11-06 | 316 | 316 | 315 | 316 | 5,000 | 1,580 |
| 2015-11-05 | 316 | 316 | 314 | 314 | 2,000 | 1,570 |
| 2015-11-04 | 321 | 321 | 316 | 316 | 7,000 | 1,580 |
| 2015-11-02 | 313 | 317 | 313 | 317 | 4,000 | 1,585 |
| 2015-10-30 | 308 | 308 | 308 | 308 | 5,000 | 1,540 |
| 2015-10-29 | 314 | 315 | 314 | 315 | 4,000 | 1,575 |
| 2015-10-28 | 310 | 318 | 310 | 314 | 5,000 | 1,570 |
| 2015-10-27 | 305 | 306 | 305 | 306 | 2,000 | 1,530 |
| 2015-10-26 | 312 | 312 | 304 | 304 | 7,000 | 1,520 |
| 2015-10-23 | 304 | 304 | 304 | 304 | 2,000 | 1,520 |
| 2015-10-22 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2015-10-21 | 298 | 303 | 298 | 303 | 10,000 | 1,515 |
| 2015-10-20 | 293 | 298 | 293 | 298 | 6,000 | 1,490 |
| 2015-10-19 | 294 | 295 | 293 | 293 | 5,000 | 1,465 |
| 2015-10-16 | 295 | 296 | 294 | 294 | 4,000 | 1,470 |
| 2015-10-15 | 292 | 295 | 292 | 293 | 8,000 | 1,465 |
| 2015-10-14 | 289 | 292 | 289 | 289 | 7,000 | 1,445 |
| 2015-10-13 | 289 | 289 | 289 | 289 | 2,000 | 1,445 |
| 2015-10-09 | 291 | 291 | 289 | 289 | 3,000 | 1,445 |
| 2015-10-08 | 291 | 291 | 291 | 291 | 2,000 | 1,455 |
| 2015-10-07 | 289 | 290 | 289 | 290 | 2,000 | 1,450 |
| 2015-10-06 | 291 | 291 | 288 | 288 | 2,000 | 1,440 |
| 2015-10-05 | 285 | 288 | 285 | 288 | 5,000 | 1,440 |
| 2015-10-02 | 292 | 292 | 284 | 284 | 13,000 | 1,420 |
| 2015-10-01 | 297 | 297 | 292 | 292 | 2,000 | 1,460 |
| 2015-09-29 | 286 | 286 | 285 | 285 | 2,000 | 1,425 |
| 2015-09-28 | 285 | 288 | 285 | 288 | 4,000 | 1,440 |
| 2015-09-25 | 281 | 282 | 281 | 282 | 3,000 | 1,410 |
| 2015-09-24 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2015-09-18 | 290 | 290 | 280 | 281 | 6,000 | 1,405 |
| 2015-09-17 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2015-09-16 | 295 | 295 | 285 | 285 | 3,000 | 1,425 |
| 2015-09-15 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 2015-09-11 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2015-09-10 | 288 | 291 | 287 | 291 | 11,000 | 1,455 |
| 2015-09-09 | 283 | 290 | 283 | 286 | 5,000 | 1,430 |
| 2015-09-08 | 285 | 286 | 281 | 281 | 8,000 | 1,405 |
| 2015-09-07 | 285 | 292 | 284 | 292 | 8,000 | 1,460 |
| 2015-09-04 | 297 | 297 | 288 | 296 | 6,000 | 1,480 |
| 2015-09-03 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2015-09-02 | 295 | 297 | 290 | 290 | 5,000 | 1,450 |
| 2015-09-01 | 302 | 303 | 299 | 299 | 6,000 | 1,495 |
| 2015-08-31 | 300 | 302 | 299 | 302 | 4,000 | 1,510 |
| 2015-08-28 | 300 | 301 | 299 | 300 | 7,000 | 1,500 |
| 2015-08-27 | 304 | 306 | 300 | 301 | 23,000 | 1,505 |
| 2015-08-26 | 320 | 327 | 320 | 320 | 25,000 | 1,600 |
| 2015-08-25 | 302 | 324 | 274 | 324 | 24,000 | 1,620 |
| 2015-08-24 | 319 | 320 | 313 | 314 | 16,000 | 1,570 |
| 2015-08-21 | 325 | 325 | 320 | 320 | 13,000 | 1,600 |
| 2015-08-20 | 327 | 328 | 327 | 328 | 4,000 | 1,640 |
| 2015-08-19 | 328 | 328 | 328 | 328 | 4,000 | 1,640 |
| 2015-08-18 | 328 | 328 | 327 | 328 | 3,000 | 1,640 |
| 2015-08-17 | 326 | 327 | 326 | 327 | 3,000 | 1,635 |
| 2015-08-14 | 326 | 329 | 326 | 327 | 10,000 | 1,635 |
| 2015-08-13 | 330 | 331 | 330 | 330 | 7,000 | 1,650 |
| 2015-08-12 | 331 | 335 | 331 | 331 | 6,000 | 1,655 |
| 2015-08-11 | 332 | 332 | 332 | 332 | 6,000 | 1,660 |
| 2015-08-10 | 333 | 337 | 333 | 333 | 17,000 | 1,665 |
| 2015-08-07 | 339 | 339 | 335 | 335 | 7,000 | 1,675 |
| 2015-08-06 | 340 | 340 | 336 | 339 | 18,000 | 1,695 |
| 2015-08-05 | 338 | 340 | 338 | 340 | 4,000 | 1,700 |
| 2015-08-03 | 342 | 343 | 339 | 339 | 11,000 | 1,695 |
| 2015-07-31 | 343 | 344 | 340 | 340 | 8,000 | 1,700 |
| 2015-07-30 | 339 | 343 | 339 | 343 | 4,000 | 1,715 |
| 2015-07-29 | 342 | 342 | 338 | 338 | 7,000 | 1,690 |
| 2015-07-28 | 339 | 342 | 339 | 339 | 8,000 | 1,695 |
| 2015-07-27 | 341 | 342 | 340 | 342 | 6,000 | 1,710 |
| 2015-07-24 | 345 | 345 | 341 | 343 | 6,000 | 1,715 |
| 2015-07-23 | 348 | 348 | 343 | 345 | 5,000 | 1,725 |
| 2015-07-22 | 336 | 348 | 336 | 348 | 10,000 | 1,740 |
| 2015-07-21 | 340 | 341 | 340 | 341 | 7,000 | 1,705 |
| 2015-07-17 | 352 | 352 | 343 | 343 | 12,000 | 1,715 |
| 2015-07-16 | 345 | 351 | 343 | 351 | 9,000 | 1,755 |
| 2015-07-15 | 344 | 355 | 344 | 345 | 19,000 | 1,725 |
| 2015-07-14 | 330 | 341 | 325 | 334 | 31,000 | 1,670 |
| 2015-07-13 | 314 | 319 | 312 | 317 | 20,000 | 1,585 |
| 2015-07-10 | 330 | 331 | 311 | 314 | 13,000 | 1,570 |
| 2015-07-09 | 328 | 334 | 292 | 334 | 39,000 | 1,670 |
| 2015-07-08 | 343 | 344 | 336 | 336 | 16,000 | 1,680 |
| 2015-07-07 | 342 | 344 | 342 | 342 | 8,000 | 1,710 |
| 2015-07-06 | 340 | 341 | 340 | 341 | 5,000 | 1,705 |
| 2015-07-03 | 344 | 344 | 342 | 342 | 9,000 | 1,710 |
| 2015-07-02 | 339 | 341 | 339 | 341 | 3,000 | 1,705 |
| 2015-07-01 | 337 | 338 | 334 | 338 | 10,000 | 1,690 |
| 2015-06-30 | 332 | 334 | 330 | 333 | 6,000 | 1,665 |
| 2015-06-29 | 333 | 336 | 331 | 334 | 22,000 | 1,670 |
| 2015-06-26 | 340 | 341 | 336 | 336 | 17,000 | 1,680 |
| 2015-06-25 | 335 | 338 | 335 | 338 | 5,000 | 1,690 |
| 2015-06-24 | 331 | 335 | 331 | 334 | 10,000 | 1,670 |
| 2015-06-23 | 329 | 330 | 329 | 330 | 7,000 | 1,650 |
| 2015-06-22 | 328 | 328 | 327 | 328 | 13,000 | 1,640 |
| 2015-06-19 | 326 | 327 | 326 | 327 | 3,000 | 1,635 |
| 2015-06-18 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 2015-06-16 | 330 | 330 | 326 | 326 | 9,000 | 1,630 |
| 2015-06-15 | 325 | 330 | 323 | 330 | 21,000 | 1,650 |
| 2015-06-12 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 2015-06-11 | 319 | 319 | 319 | 319 | 3,000 | 1,595 |
| 2015-06-10 | 318 | 318 | 317 | 317 | 2,000 | 1,585 |
| 2015-06-09 | 318 | 319 | 318 | 319 | 4,000 | 1,595 |
| 2015-06-08 | 319 | 319 | 318 | 318 | 2,000 | 1,590 |
| 2015-06-05 | 317 | 317 | 316 | 316 | 2,000 | 1,580 |
| 2015-06-04 | 318 | 320 | 318 | 318 | 5,000 | 1,590 |
| 2015-06-03 | 320 | 320 | 318 | 318 | 5,000 | 1,590 |
| 2015-06-02 | 319 | 320 | 319 | 319 | 9,000 | 1,595 |
| 2015-06-01 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2015-05-29 | 317 | 318 | 317 | 318 | 2,000 | 1,590 |
| 2015-05-28 | 319 | 319 | 311 | 311 | 5,000 | 1,555 |
| 2015-05-27 | 315 | 318 | 310 | 315 | 6,000 | 1,575 |
| 2015-05-26 | 315 | 316 | 315 | 316 | 3,000 | 1,580 |
| 2015-05-25 | 312 | 312 | 312 | 312 | 2,000 | 1,560 |
| 2015-05-21 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2015-05-19 | 315 | 315 | 312 | 312 | 5,000 | 1,560 |
| 2015-05-18 | 315 | 317 | 311 | 311 | 5,000 | 1,555 |
| 2015-05-15 | 317 | 318 | 316 | 316 | 9,000 | 1,580 |
| 2015-05-13 | 319 | 319 | 312 | 313 | 4,000 | 1,565 |
| 2015-05-12 | 316 | 316 | 315 | 315 | 3,000 | 1,575 |
| 2015-05-11 | 316 | 319 | 314 | 319 | 8,000 | 1,595 |
| 2015-05-08 | 313 | 316 | 311 | 316 | 10,000 | 1,580 |
| 2015-05-07 | 308 | 310 | 305 | 310 | 7,000 | 1,550 |
| 2015-05-01 | 301 | 305 | 299 | 305 | 5,000 | 1,525 |
| 2015-04-30 | 301 | 304 | 299 | 304 | 7,000 | 1,520 |
| 2015-04-28 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2015-04-27 | 307 | 310 | 301 | 301 | 8,000 | 1,505 |
| 2015-04-24 | 305 | 305 | 299 | 299 | 6,000 | 1,495 |
| 2015-04-23 | 297 | 305 | 295 | 305 | 10,000 | 1,525 |
| 2015-04-22 | 296 | 299 | 296 | 299 | 7,000 | 1,495 |
| 2015-04-21 | 294 | 299 | 292 | 295 | 19,000 | 1,475 |
| 2015-04-20 | 300 | 306 | 300 | 300 | 20,000 | 1,500 |
| 2015-04-17 | 305 | 305 | 297 | 304 | 12,000 | 1,520 |
| 2015-04-16 | 307 | 308 | 300 | 305 | 9,000 | 1,525 |
| 2015-04-15 | 296 | 319 | 296 | 307 | 29,000 | 1,535 |
| 2015-04-14 | 293 | 295 | 293 | 295 | 11,000 | 1,475 |
| 2015-04-13 | 288 | 291 | 288 | 290 | 10,000 | 1,450 |
| 2015-04-10 | 288 | 290 | 287 | 288 | 6,000 | 1,440 |
| 2015-04-09 | 286 | 290 | 286 | 290 | 4,000 | 1,450 |
| 2015-04-08 | 289 | 289 | 285 | 285 | 3,000 | 1,425 |
| 2015-04-07 | 286 | 286 | 286 | 286 | 4,000 | 1,430 |
| 2015-04-06 | 289 | 289 | 289 | 289 | 2,000 | 1,445 |
| 2015-04-03 | 285 | 287 | 285 | 286 | 6,000 | 1,430 |
| 2015-04-02 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2015-03-31 | 284 | 287 | 281 | 285 | 9,000 | 1,425 |
| 2015-03-27 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2015-03-26 | 280 | 280 | 279 | 279 | 3,000 | 1,395 |
| 2015-03-25 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2015-03-24 | 281 | 282 | 281 | 282 | 3,000 | 1,410 |
| 2015-03-23 | 281 | 285 | 281 | 282 | 6,000 | 1,410 |
| 2015-03-20 | 284 | 284 | 281 | 281 | 2,000 | 1,405 |
| 2015-03-19 | 283 | 283 | 281 | 281 | 4,000 | 1,405 |
| 2015-03-18 | 281 | 283 | 281 | 283 | 3,000 | 1,415 |
| 2015-03-17 | 285 | 285 | 280 | 280 | 4,000 | 1,400 |
| 2015-03-16 | 278 | 280 | 278 | 280 | 5,000 | 1,400 |
| 2015-03-13 | 274 | 283 | 274 | 277 | 18,000 | 1,385 |
| 2015-03-12 | 274 | 274 | 274 | 274 | 2,000 | 1,370 |
| 2015-03-11 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2015-03-10 | 274 | 274 | 273 | 273 | 3,000 | 1,365 |
| 2015-03-09 | 273 | 274 | 273 | 274 | 3,000 | 1,370 |
| 2015-03-06 | 273 | 274 | 272 | 274 | 6,000 | 1,370 |
| 2015-03-04 | 273 | 273 | 273 | 273 | 2,000 | 1,365 |
| 2015-03-03 | 276 | 276 | 273 | 273 | 3,000 | 1,365 |
| 2015-03-02 | 273 | 273 | 272 | 273 | 5,000 | 1,365 |
| 2015-02-27 | 274 | 274 | 273 | 273 | 6,000 | 1,365 |
| 2015-02-26 | 275 | 276 | 275 | 276 | 5,000 | 1,380 |
| 2015-02-25 | 275 | 275 | 272 | 274 | 19,000 | 1,370 |
| 2015-02-24 | 290 | 294 | 288 | 288 | 22,000 | 1,440 |
| 2015-02-23 | 288 | 288 | 287 | 287 | 10,000 | 1,435 |
| 2015-02-20 | 286 | 287 | 286 | 287 | 3,000 | 1,435 |
| 2015-02-19 | 285 | 286 | 284 | 286 | 10,000 | 1,430 |
| 2015-02-18 | 288 | 290 | 284 | 290 | 8,000 | 1,450 |
| 2015-02-17 | 288 | 288 | 288 | 288 | 4,000 | 1,440 |
| 2015-02-16 | 286 | 287 | 280 | 287 | 12,000 | 1,435 |
| 2015-02-13 | 279 | 286 | 279 | 286 | 12,000 | 1,430 |
| 2015-02-12 | 277 | 280 | 277 | 279 | 7,000 | 1,395 |
| 2015-02-10 | 277 | 277 | 276 | 277 | 5,000 | 1,385 |
| 2015-02-09 | 275 | 276 | 275 | 276 | 3,000 | 1,380 |
| 2015-02-06 | 276 | 276 | 275 | 275 | 2,000 | 1,375 |
| 2015-02-05 | 276 | 279 | 275 | 275 | 13,000 | 1,375 |
| 2015-02-04 | 276 | 277 | 275 | 276 | 8,000 | 1,380 |
| 2015-02-03 | 280 | 283 | 275 | 279 | 13,000 | 1,395 |
| 2015-02-02 | 286 | 286 | 280 | 280 | 13,000 | 1,400 |
| 2015-01-30 | 285 | 289 | 285 | 286 | 9,000 | 1,430 |
| 2015-01-29 | 286 | 287 | 286 | 286 | 10,000 | 1,430 |
| 2015-01-28 | 288 | 288 | 287 | 287 | 2,000 | 1,435 |
| 2015-01-27 | 291 | 291 | 285 | 288 | 9,000 | 1,440 |
| 2015-01-26 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2015-01-23 | 290 | 295 | 285 | 293 | 11,000 | 1,465 |
| 2015-01-22 | 283 | 289 | 281 | 287 | 6,000 | 1,435 |
| 2015-01-21 | 283 | 283 | 283 | 283 | 4,000 | 1,415 |
| 2015-01-20 | 300 | 300 | 270 | 281 | 61,000 | 1,405 |
| 2015-01-19 | 288 | 300 | 288 | 300 | 27,000 | 1,500 |
| 2015-01-16 | 274 | 280 | 274 | 278 | 7,000 | 1,390 |
| 2015-01-15 | 280 | 280 | 273 | 273 | 10,000 | 1,365 |
| 2015-01-14 | 270 | 278 | 270 | 274 | 5,000 | 1,370 |
| 2015-01-13 | 274 | 275 | 270 | 271 | 6,000 | 1,355 |
| 2015-01-09 | 266 | 274 | 266 | 274 | 8,000 | 1,370 |
| 2015-01-08 | 265 | 266 | 260 | 266 | 7,000 | 1,330 |
| 2015-01-07 | 257 | 264 | 257 | 264 | 5,000 | 1,320 |
| 2015-01-06 | 260 | 261 | 259 | 259 | 10,000 | 1,295 |
| 2015-01-05 | 257 | 260 | 257 | 260 | 7,000 | 1,300 |
分割・併合履歴 ： [2017-08-29]1株→0.2株
