1. HOME >
  2. 株価時系列 >
  3. 3065 >
  4. 2016年

3065 (株)ライフフーズ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303213213183204,0001,600
2016-12-293203203193192,0001,595
2016-12-283183203183203,0001,600
2016-12-273203203183183,0001,590
2016-12-263183183173173,0001,585
2016-12-223203203173175,0001,585
2016-12-213183183173184,0001,590
2016-12-203223223153167,0001,580
2016-12-193143193143199,0001,595
2016-12-163153153123148,0001,570
2016-12-153133143133144,0001,570
2016-12-143143143143142,0001,570
2016-12-123113113113111,0001,555
2016-12-093133133113114,0001,555
2016-12-083123123123122,0001,560
2016-12-073093093083083,0001,540
2016-12-063113113113111,0001,555
2016-12-0531531531531510,0001,575
2016-12-023103113103112,0001,555
2016-12-013123123113114,0001,555
2016-11-303103113083085,0001,540
2016-11-293093103093102,0001,550
2016-11-283053093053066,0001,530
2016-11-253083093083092,0001,545
2016-11-2431031030430617,0001,530
2016-11-223093103093105,0001,550
2016-11-183063103063103,0001,550
2016-11-173063063063063,0001,530
2016-11-163073073073071,0001,535
2016-11-153103103073077,0001,535
2016-11-103053053053052,0001,525
2016-11-093063063043047,0001,520
2016-11-083053063053062,0001,530
2016-11-073053053053051,0001,525
2016-11-043103103083083,0001,540
2016-11-013103103103103,0001,550
2016-10-313063083063083,0001,540
2016-10-283103103073072,0001,535
2016-10-273103103083084,0001,540
2016-10-263113113113115,0001,555
2016-10-253063063063061,0001,530
2016-10-243053053053055,0001,525
2016-10-213083083083081,0001,540
2016-10-193063063063061,0001,530
2016-10-183073073063062,0001,530
2016-10-173113113083085,0001,540
2016-10-143103103103102,0001,550
2016-10-133093103093103,0001,550
2016-10-123093093093092,0001,545
2016-10-113073073073071,0001,535
2016-10-073083083043042,0001,520
2016-10-063053053053051,0001,525
2016-10-043063063033033,0001,515
2016-10-033063063063061,0001,530
2016-09-303043053043055,0001,525
2016-09-293033033033032,0001,515
2016-09-283023043023024,0001,510
2016-09-263003003003003,0001,500
2016-09-233003003003002,0001,500
2016-09-213003003003001,0001,500
2016-09-203033043033034,0001,515
2016-09-163003033003032,0001,515
2016-09-153033043033042,0001,520
2016-09-143013043013042,0001,520
2016-09-133023023023022,0001,510
2016-09-123033033023022,0001,510
2016-09-083033053023054,0001,525
2016-09-073033033033031,0001,515
2016-09-063043043033032,0001,515
2016-09-053023023023021,0001,510
2016-09-023023023023021,0001,510
2016-08-313043053023044,0001,520
2016-08-303043043033033,0001,515
2016-08-293083083043049,0001,520
2016-08-2631031931031923,0001,595
2016-08-2531531631431510,0001,575
2016-08-2431431531331512,0001,575
2016-08-233133143133144,0001,570
2016-08-223133133133131,0001,565
2016-08-193153153123145,0001,570
2016-08-183153153153152,0001,575
2016-08-173163163153153,0001,575
2016-08-163153153153151,0001,575
2016-08-153153153123125,0001,560
2016-08-123123123123122,0001,560
2016-08-103123123123121,0001,560
2016-08-093093093083083,0001,540
2016-08-083133133083088,0001,540
2016-08-053113113113112,0001,555
2016-08-043103123103113,0001,555
2016-08-023103113093115,0001,555
2016-08-013053073053074,0001,535
2016-07-2931531530830810,0001,540
2016-07-283173173113117,0001,555
2016-07-273173173173171,0001,585
2016-07-263163173153175,0001,585
2016-07-253173173173171,0001,585
2016-07-223173173173171,0001,585
2016-07-203173173163164,0001,580
2016-07-193183183163162,0001,580
2016-07-153163183163167,0001,580
2016-07-143173173163164,0001,580
2016-07-133163163163161,0001,580
2016-07-123163163163161,0001,580
2016-07-113143143143142,0001,570
2016-07-083143143143142,0001,570
2016-07-073153153143143,0001,570
2016-07-063163163153153,0001,575
2016-07-053153173153179,0001,585
2016-07-043143183143188,0001,590
2016-07-013143143123125,0001,560
2016-06-303123133123132,0001,565
2016-06-293083133083136,0001,565
2016-06-283083093053095,0001,545
2016-06-273023083023089,0001,540
2016-06-2431031030030315,0001,515
2016-06-233123123113113,0001,555
2016-06-223143153143152,0001,575
2016-06-213143143123144,0001,570
2016-06-203133143133145,0001,570
2016-06-173143143143141,0001,570
2016-06-163123123123122,0001,560
2016-06-1531931931531515,0001,575
2016-06-143123123123125,0001,560
2016-06-133163173153154,0001,575
2016-06-103183183163162,0001,580
2016-06-093183183163173,0001,585
2016-06-083153153153154,0001,575
2016-06-063153153153152,0001,575
2016-06-033163163153154,0001,575
2016-06-023183193163167,0001,580
2016-06-013183183183182,0001,590
2016-05-313173183173184,0001,590
2016-05-303153163153164,0001,580
2016-05-273143143143143,0001,570
2016-05-263103103103101,0001,550
2016-05-253123123113112,0001,555
2016-05-243093103093104,0001,550
2016-05-203103103093093,0001,545
2016-05-183133133103107,0001,550
2016-05-173123123123122,0001,560
2016-05-163173173173174,0001,585
2016-05-133163173163173,0001,585
2016-05-123123153123153,0001,575
2016-05-103153153123124,0001,560
2016-05-093103103103102,0001,550
2016-05-063063093063094,0001,545
2016-05-023123123063069,0001,530
2016-04-283123123123122,0001,560
2016-04-273163173163164,0001,580
2016-04-253103103083084,0001,540
2016-04-223043063023055,0001,525
2016-04-2132032030030130,0001,505
2016-04-2031732029632044,0001,600
2016-04-1932032230732139,0001,605
2016-04-1830331330330614,0001,530
2016-04-153053053023057,0001,525
2016-04-143043053043053,0001,525
2016-04-133003023003023,0001,510
2016-04-123003003003001,0001,500
2016-04-112982992982992,0001,495
2016-04-073003002992993,0001,495
2016-04-062952952952951,0001,475
2016-04-052992992962963,0001,480
2016-04-042962962962962,0001,480
2016-04-013023033013014,0001,505
2016-03-313023033013028,0001,510
2016-03-303003003003002,0001,500
2016-03-292972972972971,0001,485
2016-03-282982982952956,0001,475
2016-03-252962962942946,0001,470
2016-03-242962962962961,0001,480
2016-03-232942942942941,0001,470
2016-03-222942942942941,0001,470
2016-03-182942942942942,0001,470
2016-03-172942952942953,0001,475
2016-03-152992992962997,0001,495
2016-03-142972992972994,0001,495
2016-03-112942952942954,0001,475
2016-03-102962962962961,0001,480
2016-03-092962972962973,0001,485
2016-03-082972972972971,0001,485
2016-03-072972972972971,0001,485
2016-03-042932952932954,0001,475
2016-03-032902932902932,0001,465
2016-03-022912912912913,0001,455
2016-03-012922922922921,0001,460
2016-02-292922922922923,0001,460
2016-02-2628929128929110,0001,455
2016-02-2528729228729013,0001,450
2016-02-2430130530130417,0001,520
2016-02-233013043013045,0001,520
2016-02-223013013003014,0001,505
2016-02-193013013003018,0001,505
2016-02-183013013013016,0001,505
2016-02-173003023003016,0001,505
2016-02-1630130230030012,0001,500
2016-02-153043053003007,0001,500
2016-02-1230330330030111,0001,505
2016-02-103153153083082,0001,540
2016-02-093093163083166,0001,580
2016-02-083103173103179,0001,585
2016-02-053143143143143,0001,570
2016-02-043193193153153,0001,575
2016-02-033203203193194,0001,595
2016-02-023213213213213,0001,605
2016-02-013203233203235,0001,615
2016-01-293143183143188,0001,590
2016-01-2730931330931211,0001,560
2016-01-263053123003126,0001,560
2016-01-253023113023117,0001,555
2016-01-222993052993005,0001,500
2016-01-213003102992998,0001,495
2016-01-203103103053054,0001,525
2016-01-193153183153182,0001,590
2016-01-183103183103182,0001,590
2016-01-153103213103214,0001,605
2016-01-1432032030631012,0001,550
2016-01-133193203183208,0001,600
2016-01-123283283193198,0001,595
2016-01-083283283283281,0001,640
2016-01-073243283243283,0001,640
2016-01-063283283263263,0001,630
2016-01-053273283273286,0001,640
2016-01-043233273233238,0001,615

分割・併合履歴 ： [2017-08-29]1株→0.2株