7157 ライフネット生命保険(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	723	752	721	739	228,700	739
2012-12-27	730	792	730	753	262,700	753
2012-12-26	747	747	718	737	303,200	737
2012-12-25	770	770	750	750	281,400	750
2012-12-21	793	794	778	778	163,000	778
2012-12-20	800	805	788	799	119,300	799
2012-12-19	790	805	777	805	258,300	805
2012-12-18	801	806	795	795	221,700	795
2012-12-17	813	815	803	804	92,400	804
2012-12-14	810	816	809	809	81,800	809
2012-12-13	811	815	809	809	106,300	809
2012-12-12	820	820	813	813	112,800	813
2012-12-11	823	823	814	820	129,500	820
2012-12-10	826	830	812	828	184,500	828
2012-12-07	812	823	811	821	184,400	821
2012-12-06	820	820	813	813	134,800	813
2012-12-05	820	825	813	823	107,800	823
2012-12-04	820	826	812	821	168,000	821
2012-12-03	856	856	820	828	378,600	828
2012-11-30	889	890	860	868	300,700	868
2012-11-29	850	894	846	876	327,400	876
2012-11-28	823	866	819	853	352,500	853
2012-11-27	820	825	808	823	273,900	823
2012-11-26	837	838	796	815	557,300	815
2012-11-22	850	858	838	838	280,000	838
2012-11-21	891	892	828	840	548,000	840
2012-11-20	900	904	852	889	543,300	889
2012-11-19	999	1,000	917	920	625,600	920
2012-11-16	1,000	1,015	999	1,008	182,700	1,008
2012-11-15	1,010	1,038	996	1,037	253,000	1,037
2012-11-14	986	1,000	986	995	37,800	995
2012-11-13	986	997	982	993	57,900	993
2012-11-12	995	1,000	986	994	47,100	994
2012-11-09	990	1,000	985	1,000	50,500	1,000
2012-11-08	979	1,000	977	1,000	56,600	1,000
2012-11-07	980	994	980	980	102,400	980
2012-11-06	994	1,000	987	995	124,200	995
2012-11-05	1,008	1,009	996	1,000	111,200	1,000
2012-11-02	1,012	1,015	1,009	1,010	60,000	1,010
2012-11-01	1,018	1,018	1,012	1,012	42,700	1,012
2012-10-31	1,019	1,020	1,014	1,018	45,600	1,018
2012-10-30	1,028	1,030	1,019	1,019	51,100	1,019
2012-10-29	1,027	1,038	1,027	1,036	38,500	1,036
2012-10-26	1,036	1,036	1,029	1,030	48,400	1,030
2012-10-25	1,030	1,049	1,025	1,045	56,800	1,045
2012-10-24	1,024	1,032	1,023	1,027	43,300	1,027
2012-10-23	1,021	1,032	1,021	1,029	52,900	1,029
2012-10-22	1,025	1,033	1,020	1,022	72,000	1,022
2012-10-19	1,026	1,035	1,025	1,035	38,000	1,035
2012-10-18	1,023	1,032	1,022	1,030	74,800	1,030
2012-10-17	1,031	1,035	1,027	1,027	76,100	1,027
2012-10-16	1,030	1,046	1,029	1,033	68,000	1,033
2012-10-15	1,046	1,049	1,041	1,048	27,200	1,048
2012-10-12	1,040	1,060	1,037	1,060	61,900	1,060
2012-10-11	1,030	1,050	1,028	1,045	41,300	1,045
2012-10-10	1,030	1,050	1,030	1,034	49,300	1,034
2012-10-09	1,031	1,052	1,031	1,042	48,300	1,042
2012-10-05	1,051	1,060	1,049	1,050	48,000	1,050
2012-10-04	1,047	1,060	1,045	1,060	35,400	1,060
2012-10-03	1,024	1,060	1,024	1,043	39,800	1,043
2012-10-02	1,023	1,038	1,023	1,028	33,400	1,028
2012-10-01	1,032	1,039	1,026	1,038	60,000	1,038
2012-09-28	1,030	1,037	1,028	1,031	50,800	1,031
2012-09-27	1,030	1,040	1,028	1,034	44,600	1,034
2012-09-26	1,036	1,060	1,035	1,037	37,200	1,037
2012-09-25	1,036	1,050	1,035	1,046	35,000	1,046
2012-09-24	1,042	1,042	1,030	1,035	76,400	1,035
2012-09-21	1,043	1,049	1,030	1,048	72,100	1,048
2012-09-20	1,053	1,059	1,048	1,052	49,300	1,052
2012-09-19	1,053	1,065	1,050	1,053	59,900	1,053
2012-09-18	1,063	1,069	1,052	1,066	28,300	1,066
2012-09-14	1,053	1,068	1,053	1,063	37,400	1,063
2012-09-13	1,053	1,057	1,049	1,052	33,300	1,052
2012-09-12	1,040	1,060	1,036	1,053	78,700	1,053
2012-09-11	1,050	1,050	1,023	1,036	84,600	1,036
2012-09-10	1,056	1,056	1,030	1,054	83,000	1,054
2012-09-07	1,063	1,071	1,054	1,057	59,300	1,057
2012-09-06	1,061	1,074	1,060	1,074	102,000	1,074
2012-09-05	1,053	1,073	1,053	1,067	40,700	1,067
2012-09-04	1,067	1,080	1,051	1,071	71,400	1,071
2012-09-03	1,090	1,094	1,081	1,081	31,400	1,081
2012-08-31	1,100	1,111	1,081	1,105	70,200	1,105
2012-08-30	1,110	1,120	1,100	1,115	113,700	1,115
2012-08-29	1,087	1,107	1,071	1,105	80,300	1,105
2012-08-28	1,086	1,105	1,071	1,087	58,600	1,087
2012-08-27	1,085	1,110	1,075	1,100	78,700	1,100
2012-08-24	1,097	1,097	1,065	1,090	76,700	1,090
2012-08-23	1,090	1,114	1,086	1,109	146,400	1,109
2012-08-22	1,090	1,095	1,072	1,090	98,100	1,090
2012-08-21	1,060	1,080	1,057	1,077	45,000	1,077
2012-08-20	1,048	1,080	1,048	1,055	102,900	1,055
2012-08-17	1,043	1,047	1,038	1,041	30,400	1,041
2012-08-16	1,036	1,050	1,036	1,038	32,500	1,038
2012-08-15	1,035	1,040	1,030	1,032	42,100	1,032
2012-08-14	1,026	1,050	1,026	1,043	43,600	1,043
2012-08-13	1,048	1,048	1,026	1,030	43,000	1,030
2012-08-10	1,023	1,056	1,023	1,048	78,500	1,048
2012-08-09	1,011	1,033	1,011	1,030	52,300	1,030
2012-08-08	1,008	1,017	1,008	1,012	45,600	1,012
2012-08-07	1,012	1,023	1,012	1,015	74,100	1,015
2012-08-06	1,021	1,028	1,017	1,021	84,100	1,021
2012-08-03	1,015	1,032	1,015	1,030	38,100	1,030
2012-08-02	1,030	1,033	1,015	1,025	51,300	1,025
2012-08-01	1,032	1,060	1,032	1,035	54,300	1,035
2012-07-31	1,030	1,075	1,030	1,074	85,300	1,074
2012-07-30	1,019	1,033	1,015	1,025	37,100	1,025
2012-07-27	1,020	1,023	1,012	1,018	80,600	1,018
2012-07-26	1,018	1,024	1,011	1,024	32,400	1,024
2012-07-25	1,020	1,022	1,002	1,013	58,200	1,013
2012-07-24	1,001	1,032	1,000	1,022	69,900	1,022
2012-07-23	1,020	1,023	1,003	1,006	76,300	1,006
2012-07-20	1,025	1,057	1,024	1,028	33,100	1,028
2012-07-19	1,022	1,050	1,022	1,039	49,300	1,039
2012-07-18	1,045	1,060	1,022	1,023	80,400	1,023
2012-07-17	1,053	1,061	1,031	1,052	80,700	1,052
2012-07-13	1,061	1,098	1,053	1,083	60,100	1,083
2012-07-12	1,110	1,113	1,083	1,086	68,400	1,086
2012-07-11	1,120	1,123	1,112	1,113	106,300	1,113
2012-07-10	1,125	1,130	1,111	1,128	106,100	1,128
2012-07-09	1,125	1,137	1,115	1,128	138,300	1,128
2012-07-06	1,120	1,129	1,110	1,121	125,000	1,121
2012-07-05	1,111	1,121	1,111	1,121	115,300	1,121
2012-07-04	1,110	1,121	1,104	1,114	110,300	1,114
2012-07-03	1,103	1,113	1,101	1,107	91,500	1,107
2012-07-02	1,110	1,114	1,097	1,103	67,600	1,103
2012-06-29	1,103	1,120	1,088	1,116	80,100	1,116
2012-06-28	1,120	1,132	1,105	1,110	43,300	1,110
2012-06-27	1,100	1,138	1,100	1,133	40,900	1,133
2012-06-26	1,110	1,130	1,093	1,121	56,900	1,121
2012-06-25	1,150	1,150	1,125	1,133	121,200	1,133
2012-06-22	1,120	1,156	1,112	1,125	128,100	1,125
2012-06-21	1,131	1,166	1,128	1,145	259,700	1,145
2012-06-20	1,044	1,111	1,035	1,111	227,600	1,111
2012-06-19	1,023	1,033	1,006	1,028	70,300	1,028
2012-06-18	1,011	1,030	1,010	1,018	123,100	1,018
2012-06-15	996	1,010	992	996	77,900	996
2012-06-14	996	1,008	995	995	80,700	995
2012-06-13	1,010	1,017	992	995	99,500	995
2012-06-12	1,019	1,019	1,001	1,005	80,000	1,005
2012-06-11	1,050	1,050	1,011	1,022	140,000	1,022
2012-06-08	1,050	1,050	1,000	1,000	98,100	1,000
2012-06-07	1,031	1,037	1,005	1,035	62,100	1,035
2012-06-06	984	1,010	982	1,010	45,500	1,010
2012-06-05	980	994	976	983	75,300	983
2012-06-04	999	1,000	982	985	88,300	985
2012-06-01	1,004	1,030	1,004	1,023	93,700	1,023
2012-05-31	1,010	1,034	1,001	1,034	104,000	1,034
2012-05-30	1,012	1,028	1,000	1,026	58,700	1,026
2012-05-29	1,002	1,011	965	1,011	193,600	1,011
2012-05-28	1,047	1,047	995	1,007	150,000	1,007
2012-05-25	1,050	1,054	1,040	1,047	37,700	1,047
2012-05-24	1,080	1,080	1,018	1,041	116,100	1,041
2012-05-23	1,080	1,089	1,061	1,074	61,100	1,074
2012-05-22	1,060	1,074	1,054	1,071	48,100	1,071
2012-05-21	1,051	1,070	1,040	1,055	59,500	1,055
2012-05-18	1,069	1,076	1,038	1,039	122,400	1,039
2012-05-17	1,067	1,093	1,065	1,076	90,800	1,076
2012-05-16	1,070	1,095	1,065	1,067	200,300	1,067
2012-05-15	1,100	1,101	1,030	1,050	369,700	1,050
2012-05-14	1,150	1,160	1,108	1,108	148,400	1,108
2012-05-11	1,173	1,185	1,149	1,149	120,800	1,149
2012-05-10	1,197	1,199	1,170	1,183	117,200	1,183
2012-05-09	1,187	1,200	1,163	1,178	173,600	1,178
2012-05-08	1,145	1,210	1,134	1,200	241,800	1,200
2012-05-07	1,151	1,165	1,106	1,131	135,000	1,131
2012-05-02	1,175	1,175	1,155	1,169	106,400	1,169
2012-05-01	1,197	1,199	1,156	1,157	128,400	1,157
2012-04-27	1,210	1,210	1,180	1,197	202,200	1,197
2012-04-26	1,178	1,210	1,155	1,210	310,700	1,210
2012-04-25	1,149	1,164	1,135	1,154	123,900	1,154
2012-04-24	1,138	1,149	1,116	1,130	122,600	1,130
2012-04-23	1,179	1,187	1,140	1,165	144,200	1,165
2012-04-20	1,224	1,225	1,170	1,187	297,200	1,187
2012-04-19	1,221	1,248	1,216	1,217	335,200	1,217
2012-04-18	1,208	1,231	1,192	1,218	340,700	1,218
2012-04-17	1,155	1,225	1,155	1,204	462,600	1,204
2012-04-16	1,130	1,177	1,127	1,150	228,600	1,150
2012-04-13	1,123	1,150	1,111	1,150	325,400	1,150
2012-04-12	1,100	1,100	1,061	1,090	141,900	1,090
2012-04-11	1,040	1,129	1,020	1,060	428,000	1,060
2012-04-10	1,073	1,132	1,052	1,070	464,400	1,070
2012-04-09	1,170	1,170	1,125	1,133	293,700	1,133
2012-04-06	1,170	1,198	1,170	1,173	156,200	1,173
2012-04-05	1,200	1,200	1,170	1,186	272,400	1,186
2012-04-04	1,208	1,230	1,200	1,202	244,200	1,202
2012-04-03	1,249	1,249	1,207	1,222	225,500	1,222
2012-04-02	1,252	1,262	1,200	1,245	509,100	1,245
2012-03-30	1,205	1,265	1,166	1,252	952,600	1,252
2012-03-29	1,251	1,251	1,200	1,210	539,500	1,210
2012-03-28	1,299	1,300	1,231	1,241	507,500	1,241
2012-03-27	1,252	1,290	1,200	1,270	956,600	1,270
2012-03-26	1,312	1,326	1,258	1,282	1,558,700	1,282
2012-03-23	1,185	1,280	1,170	1,261	3,063,700	1,261
2012-03-22	1,070	1,230	1,050	1,198	2,609,100	1,198
2012-03-21	1,038	1,110	1,027	1,050	2,338,200	1,050
2012-03-19	995	1,040	980	1,025	1,254,000	1,025
2012-03-16	1,000	1,010	965	980	1,563,200	980
2012-03-15	930	1,000	910	995	5,124,600	995

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31