3065 (株)ライフフーズの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,774	1,774	1,770	1,770	800	1,770
2018-12-27	1,642	1,776	1,642	1,756	600	1,756
2018-12-26	1,565	1,609	1,560	1,573	2,500	1,573
2018-12-25	1,652	1,652	1,599	1,599	6,700	1,599
2018-12-21	1,792	1,803	1,620	1,660	2,400	1,660
2018-12-20	1,860	1,860	1,792	1,792	1,100	1,792
2018-12-19	1,811	1,851	1,810	1,851	2,200	1,851
2018-12-18	1,858	1,858	1,811	1,811	2,300	1,811
2018-12-17	1,859	1,859	1,858	1,858	300	1,858
2018-12-14	1,884	1,884	1,866	1,866	1,100	1,866
2018-12-13	1,880	1,882	1,875	1,875	500	1,875
2018-12-12	1,880	1,880	1,880	1,880	200	1,880
2018-12-11	1,880	1,882	1,880	1,882	300	1,882
2018-12-10	1,882	1,882	1,865	1,880	1,000	1,880
2018-12-07	1,881	1,882	1,881	1,882	400	1,882
2018-12-06	1,880	1,880	1,880	1,880	300	1,880
2018-12-05	1,882	1,882	1,868	1,878	2,400	1,878
2018-12-04	1,875	1,876	1,873	1,876	600	1,876
2018-12-03	1,849	1,865	1,849	1,865	1,200	1,865
2018-11-30	1,839	1,839	1,830	1,839	400	1,839
2018-11-29	1,830	1,839	1,830	1,839	500	1,839
2018-11-28	1,830	1,830	1,830	1,830	100	1,830
2018-11-27	1,816	1,817	1,816	1,817	300	1,817
2018-11-26	1,820	1,820	1,820	1,820	200	1,820
2018-11-22	-	-	-	1,850	-	1,850
2018-11-21	1,808	1,850	1,808	1,850	800	1,850
2018-11-20	1,806	1,806	1,800	1,801	1,800	1,801
2018-11-19	1,820	1,820	1,818	1,818	400	1,818
2018-11-16	1,811	1,822	1,811	1,812	1,000	1,812
2018-11-15	1,809	1,810	1,809	1,810	600	1,810
2018-11-14	1,808	1,808	1,808	1,808	300	1,808
2018-11-13	1,801	1,833	1,801	1,833	1,100	1,833
2018-11-12	1,806	1,806	1,806	1,806	300	1,806
2018-11-09	1,820	1,820	1,819	1,820	700	1,820
2018-11-08	1,811	1,813	1,811	1,812	1,100	1,812
2018-11-07	1,811	1,811	1,811	1,811	100	1,811
2018-11-06	1,798	1,800	1,798	1,800	600	1,800
2018-11-05	1,790	1,800	1,790	1,796	900	1,796
2018-11-02	1,822	1,828	1,788	1,817	1,100	1,817
2018-11-01	1,785	1,785	1,785	1,785	400	1,785
2018-10-31	1,753	1,818	1,753	1,818	1,500	1,818
2018-10-30	1,762	1,763	1,752	1,752	600	1,752
2018-10-29	1,755	1,833	1,755	1,762	800	1,762
2018-10-26	1,800	1,835	1,715	1,795	1,400	1,795
2018-10-25	1,835	1,835	1,800	1,802	2,700	1,802
2018-10-24	1,850	1,850	1,837	1,837	900	1,837
2018-10-23	1,837	1,849	1,836	1,836	300	1,836
2018-10-22	1,835	1,835	1,835	1,835	100	1,835
2018-10-19	1,831	1,831	1,830	1,830	1,700	1,830
2018-10-18	1,827	1,827	1,827	1,827	200	1,827
2018-10-17	1,827	1,861	1,827	1,861	300	1,861
2018-10-16	1,827	1,827	1,822	1,822	700	1,822
2018-10-15	1,862	1,862	1,827	1,827	1,100	1,827
2018-10-12	1,825	1,828	1,821	1,822	1,800	1,822
2018-10-11	1,835	1,836	1,834	1,835	2,100	1,835
2018-10-10	1,841	1,841	1,830	1,834	1,200	1,834
2018-10-09	1,864	1,864	1,841	1,841	200	1,841
2018-10-05	1,850	1,864	1,835	1,835	1,900	1,835
2018-10-04	1,858	1,860	1,850	1,860	2,100	1,860
2018-10-03	1,865	1,865	1,865	1,865	100	1,865
2018-10-02	1,865	1,865	1,865	1,865	400	1,865
2018-10-01	1,862	1,862	1,845	1,861	1,600	1,861
2018-09-28	1,835	1,845	1,835	1,840	700	1,840
2018-09-27	1,829	1,829	1,829	1,829	100	1,829
2018-09-26	1,813	1,830	1,813	1,829	1,000	1,829
2018-09-25	1,811	1,813	1,810	1,813	1,100	1,813
2018-09-21	1,820	1,851	1,820	1,822	1,100	1,822
2018-09-20	1,810	1,810	1,807	1,807	1,000	1,807
2018-09-19	1,820	1,827	1,801	1,801	2,700	1,801
2018-09-18	1,806	1,820	1,801	1,810	2,600	1,810
2018-09-14	1,850	1,850	1,838	1,840	1,300	1,840
2018-09-13	1,858	1,858	1,837	1,850	700	1,850
2018-09-12	1,862	1,862	1,862	1,862	500	1,862
2018-09-11	1,850	1,862	1,846	1,862	1,300	1,862
2018-09-10	1,854	1,854	1,850	1,850	700	1,850
2018-09-07	1,860	1,890	1,860	1,860	1,400	1,860
2018-09-06	1,867	1,867	1,851	1,851	700	1,851
2018-09-05	1,899	1,899	1,875	1,875	1,200	1,875
2018-09-04	1,891	1,891	1,880	1,880	1,000	1,880
2018-09-03	1,899	1,899	1,891	1,891	200	1,891
2018-08-31	-	-	-	1,902	-	1,902
2018-08-30	1,903	1,910	1,891	1,902	3,000	1,902
2018-08-29	1,890	1,958	1,890	1,906	12,500	1,906
2018-08-28	2,005	2,020	2,005	2,020	4,100	2,020
2018-08-27	1,998	2,007	1,995	2,005	1,800	2,005
2018-08-24	1,990	2,000	1,990	1,997	4,200	1,997
2018-08-23	1,991	1,999	1,991	1,996	1,900	1,996
2018-08-22	1,995	2,003	1,991	1,991	800	1,991
2018-08-21	1,995	2,000	1,995	1,995	3,300	1,995
2018-08-20	2,001	2,001	1,991	2,000	3,600	2,000
2018-08-17	2,008	2,021	2,001	2,001	2,700	2,001
2018-08-16	2,013	2,033	2,007	2,007	2,900	2,007
2018-08-15	2,013	2,029	2,013	2,028	1,700	2,028
2018-08-14	2,011	2,028	2,010	2,028	1,300	2,028
2018-08-13	2,014	2,015	2,014	2,014	800	2,014
2018-08-10	2,011	2,015	2,011	2,015	900	2,015
2018-08-09	2,013	2,013	2,010	2,011	1,100	2,011
2018-08-08	2,019	2,019	2,012	2,013	1,000	2,013
2018-08-07	2,010	2,016	2,010	2,011	800	2,011
2018-08-06	2,014	2,014	2,011	2,012	1,600	2,012
2018-08-03	2,014	2,019	2,011	2,014	1,200	2,014
2018-08-02	2,015	2,015	2,015	2,015	400	2,015
2018-08-01	2,022	2,022	2,017	2,018	700	2,018
2018-07-31	2,015	2,036	2,015	2,015	1,700	2,015
2018-07-30	2,016	2,036	2,015	2,015	1,100	2,015
2018-07-27	2,009	2,027	2,009	2,016	1,200	2,016
2018-07-26	2,001	2,051	2,001	2,028	1,100	2,028
2018-07-25	2,022	2,030	2,001	2,004	1,500	2,004
2018-07-24	2,025	2,025	2,025	2,025	500	2,025
2018-07-23	2,027	2,046	2,022	2,040	2,500	2,040
2018-07-20	2,070	2,081	2,065	2,068	1,400	2,068
2018-07-19	2,140	2,140	2,051	2,120	900	2,120
2018-07-18	2,158	2,158	2,149	2,149	2,100	2,149
2018-07-17	2,133	2,133	2,091	2,108	2,300	2,108
2018-07-13	2,121	2,121	2,105	2,105	1,000	2,105
2018-07-12	2,110	2,110	2,105	2,110	400	2,110
2018-07-11	2,106	2,119	2,105	2,105	1,700	2,105
2018-07-10	2,129	2,129	2,111	2,112	900	2,112
2018-07-09	2,120	2,126	2,120	2,126	300	2,126
2018-07-06	2,109	2,129	2,105	2,110	2,200	2,110
2018-07-05	2,198	2,198	2,103	2,159	1,800	2,159
2018-07-04	2,076	2,120	2,076	2,115	2,400	2,115
2018-07-03	2,080	2,080	2,076	2,076	200	2,076
2018-07-02	2,100	2,100	2,053	2,070	1,400	2,070
2018-06-29	2,096	2,096	2,043	2,089	1,700	2,089
2018-06-28	2,037	2,063	2,037	2,063	600	2,063
2018-06-27	2,069	2,069	2,027	2,062	1,900	2,062
2018-06-26	2,025	2,025	2,023	2,023	1,900	2,023
2018-06-25	2,076	2,078	2,075	2,075	900	2,075
2018-06-22	2,097	2,097	2,073	2,076	1,100	2,076
2018-06-21	2,061	2,092	2,061	2,089	1,000	2,089
2018-06-20	2,061	2,096	2,061	2,096	2,300	2,096
2018-06-19	2,056	2,077	2,055	2,077	1,700	2,077
2018-06-18	2,055	2,097	2,051	2,097	2,200	2,097
2018-06-15	2,083	2,084	2,083	2,083	2,700	2,083
2018-06-14	2,050	2,065	2,050	2,060	800	2,060
2018-06-13	2,052	2,052	2,050	2,050	400	2,050
2018-06-12	2,060	2,071	2,055	2,055	1,100	2,055
2018-06-11	2,036	2,051	2,036	2,051	1,800	2,051
2018-06-08	2,020	2,038	2,020	2,036	2,500	2,036
2018-06-07	2,020	2,020	2,017	2,017	200	2,017
2018-06-06	2,019	2,019	2,019	2,019	300	2,019
2018-06-05	2,010	2,011	2,004	2,011	400	2,011
2018-06-04	2,010	2,010	2,010	2,010	400	2,010
2018-06-01	2,003	2,014	2,003	2,010	700	2,010
2018-05-31	2,010	2,013	2,003	2,003	900	2,003
2018-05-30	2,001	2,018	2,001	2,016	1,300	2,016
2018-05-29	2,003	2,003	2,003	2,003	500	2,003
2018-05-28	2,020	2,020	2,015	2,020	1,000	2,020
2018-05-25	2,021	2,021	2,020	2,020	200	2,020
2018-05-24	2,020	2,020	2,020	2,020	100	2,020
2018-05-23	2,027	2,030	2,010	2,030	400	2,030
2018-05-22	2,020	2,021	2,002	2,002	700	2,002
2018-05-21	2,001	2,018	2,000	2,018	1,700	2,018
2018-05-18	2,015	2,020	2,015	2,020	300	2,020
2018-05-17	2,019	2,025	2,017	2,020	600	2,020
2018-05-16	2,018	2,023	2,018	2,018	800	2,018
2018-05-15	2,017	2,017	2,017	2,017	600	2,017
2018-05-14	2,020	2,020	1,970	1,970	1,700	1,970
2018-05-11	2,020	2,020	2,020	2,020	200	2,020
2018-05-10	-	-	-	2,020	-	2,020
2018-05-09	2,028	2,028	2,020	2,020	1,100	2,020
2018-05-08	2,029	2,030	2,028	2,028	600	2,028
2018-05-07	2,020	2,029	2,020	2,029	1,200	2,029
2018-05-02	2,009	2,020	2,009	2,020	400	2,020
2018-05-01	2,005	2,022	2,005	2,021	1,100	2,021
2018-04-27	1,974	1,998	1,974	1,980	800	1,980
2018-04-26	2,008	2,008	1,971	1,973	700	1,973
2018-04-25	2,009	2,009	2,009	2,009	400	2,009
2018-04-24	1,987	2,000	1,980	1,980	1,700	1,980
2018-04-23	1,973	1,973	1,971	1,971	300	1,971
2018-04-20	1,968	1,971	1,968	1,971	300	1,971
2018-04-19	1,961	1,961	1,961	1,961	100	1,961
2018-04-18	1,960	1,960	1,960	1,960	200	1,960
2018-04-17	1,994	1,994	1,977	1,977	1,200	1,977
2018-04-16	1,977	1,982	1,977	1,980	1,300	1,980
2018-04-13	1,985	1,985	1,976	1,977	900	1,977
2018-04-12	1,977	1,978	1,975	1,975	600	1,975
2018-04-11	1,962	1,966	1,962	1,966	700	1,966
2018-04-10	1,952	1,961	1,952	1,961	500	1,961
2018-04-09	1,933	1,946	1,933	1,946	500	1,946
2018-04-06	1,940	1,940	1,930	1,932	800	1,932
2018-04-05	1,929	1,940	1,929	1,940	1,200	1,940
2018-04-04	1,925	1,927	1,910	1,927	300	1,927
2018-04-03	1,888	1,894	1,888	1,894	1,100	1,894
2018-03-30	1,894	1,894	1,894	1,894	100	1,894
2018-03-29	1,878	1,894	1,878	1,894	600	1,894
2018-03-28	1,868	1,947	1,868	1,879	1,100	1,879
2018-03-27	1,846	1,898	1,846	1,867	3,300	1,867
2018-03-26	1,900	1,900	1,877	1,877	1,200	1,877
2018-03-23	1,960	1,960	1,921	1,921	1,100	1,921
2018-03-22	1,963	1,970	1,962	1,962	800	1,962
2018-03-20	1,960	1,960	1,960	1,960	300	1,960
2018-03-19	1,974	1,983	1,971	1,983	900	1,983
2018-03-16	1,970	1,972	1,970	1,971	700	1,971
2018-03-15	1,980	1,980	1,968	1,968	800	1,968
2018-03-14	1,964	1,965	1,964	1,965	500	1,965
2018-03-13	1,965	1,965	1,961	1,961	900	1,961
2018-03-12	1,961	1,965	1,961	1,965	500	1,965
2018-03-09	1,974	1,974	1,974	1,974	300	1,974
2018-03-08	1,951	1,951	1,937	1,937	1,000	1,937
2018-03-07	1,945	1,945	1,931	1,943	1,100	1,943
2018-03-06	1,943	1,945	1,936	1,936	1,300	1,936
2018-03-05	1,931	1,961	1,931	1,960	700	1,960
2018-03-02	1,977	1,977	1,940	1,940	500	1,940
2018-03-01	1,985	1,985	1,981	1,981	300	1,981
2018-02-28	1,934	1,989	1,924	1,989	1,800	1,989
2018-02-27	1,929	1,929	1,920	1,927	700	1,927
2018-02-26	1,885	1,941	1,880	1,918	8,200	1,918
2018-02-23	2,050	2,050	2,024	2,025	7,200	2,025
2018-02-22	2,002	2,049	2,002	2,049	1,700	2,049
2018-02-21	1,990	2,009	1,985	2,005	1,500	2,005
2018-02-20	1,972	1,997	1,968	1,997	2,200	1,997
2018-02-19	1,947	1,976	1,947	1,963	1,200	1,963
2018-02-16	1,940	1,940	1,940	1,940	800	1,940
2018-02-15	1,940	1,940	1,930	1,940	1,000	1,940
2018-02-14	2,010	2,024	1,922	1,940	1,000	1,940
2018-02-13	1,927	1,950	1,927	1,930	1,200	1,930
2018-02-09	1,903	1,903	1,903	1,903	900	1,903
2018-02-08	1,976	1,976	1,935	1,950	500	1,950
2018-02-07	2,007	2,007	1,932	1,939	2,500	1,939
2018-02-06	1,986	1,999	1,830	1,887	10,300	1,887
2018-02-05	2,000	2,007	1,991	1,991	3,600	1,991
2018-02-02	2,001	2,009	2,001	2,009	1,100	2,009
2018-02-01	2,009	2,013	2,004	2,009	1,900	2,009
2018-01-31	2,029	2,029	2,011	2,012	1,300	2,012
2018-01-30	2,039	2,039	2,012	2,029	1,600	2,029
2018-01-29	2,020	2,028	2,020	2,028	1,000	2,028
2018-01-26	2,016	2,030	2,016	2,020	1,500	2,020
2018-01-25	2,032	2,032	2,020	2,020	1,900	2,020
2018-01-24	2,026	2,031	2,026	2,030	400	2,030
2018-01-23	2,011	2,030	2,011	2,026	900	2,026
2018-01-22	2,038	2,040	2,003	2,003	3,700	2,003
2018-01-19	2,011	2,011	2,010	2,010	1,000	2,010
2018-01-18	2,015	2,025	2,015	2,017	1,700	2,017
2018-01-17	2,017	2,020	2,016	2,019	1,600	2,019
2018-01-16	2,051	2,051	2,040	2,040	900	2,040
2018-01-15	2,075	2,075	2,067	2,067	1,300	2,067
2018-01-12	2,094	2,094	2,071	2,071	1,600	2,071
2018-01-11	2,084	2,099	2,083	2,094	500	2,094
2018-01-10	2,100	2,100	2,078	2,095	2,400	2,095
2018-01-09	2,053	2,100	2,053	2,100	2,800	2,100
2018-01-05	2,048	2,060	2,040	2,060	2,900	2,060
2018-01-04	2,048	2,065	2,047	2,049	2,300	2,049

分割・併合履歴： [2017-08-29]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3065 (株)ライフフーズ の時系列データ [2018年度]

3065 (株)ライフフーズの時系列データ [2018年度]