7575 日本ライフライン(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,630	1,800	1,630	1,800	2,900	225
1999-12-29	1,610	1,650	1,610	1,630	10,700	203.75
1999-12-28	1,650	1,680	1,610	1,610	26,300	201.25
1999-12-27	1,600	1,700	1,600	1,640	10,100	205
1999-12-24	1,710	1,730	1,670	1,680	17,000	210
1999-12-22	1,780	1,780	1,700	1,720	17,300	215
1999-12-21	1,700	1,790	1,700	1,730	14,400	216.25
1999-12-20	1,800	1,800	1,710	1,720	10,600	215
1999-12-17	1,800	1,810	1,700	1,710	21,600	213.75
1999-12-16	1,840	1,850	1,800	1,800	16,200	225
1999-12-15	1,850	1,900	1,810	1,880	17,500	235
1999-12-14	1,920	1,930	1,820	1,820	12,200	227.50
1999-12-13	1,960	2,000	1,900	1,920	10,800	240
1999-12-10	1,950	2,000	1,900	1,960	9,400	245
1999-12-09	1,940	1,940	1,900	1,920	10,300	240
1999-12-08	1,950	1,980	1,900	1,940	24,100	242.50
1999-12-07	2,050	2,050	1,950	1,980	20,300	247.50
1999-12-06	2,010	2,050	1,980	2,050	14,000	256.25
1999-12-03	2,050	2,050	1,980	1,980	18,400	247.50
1999-12-02	2,070	2,070	2,000	2,050	13,400	256.25
1999-12-01	2,070	2,070	2,000	2,050	19,900	256.25
1999-11-30	2,080	2,100	2,070	2,100	13,700	262.50
1999-11-29	2,100	2,150	2,070	2,070	14,200	258.75
1999-11-26	2,150	2,150	2,070	2,070	29,900	258.75
1999-11-25	2,120	2,150	2,060	2,060	26,400	257.50
1999-11-24	2,100	2,200	2,100	2,120	20,900	265
1999-11-22	2,150	2,150	2,100	2,100	16,400	262.50
1999-11-19	2,100	2,150	2,060	2,150	12,400	268.75
1999-11-18	2,150	2,190	2,050	2,050	13,400	256.25
1999-11-17	2,050	2,150	2,050	2,140	24,100	267.50
1999-11-16	2,100	2,100	1,910	2,010	75,000	251.25
1999-11-15	2,450	2,450	2,250	2,270	7,300	283.75
1999-11-12	2,260	2,450	2,170	2,450	31,200	306.25
1999-11-11	2,300	2,400	2,280	2,280	34,400	285
1999-11-10	2,330	2,350	2,250	2,300	25,200	287.50
1999-11-09	2,350	2,400	2,300	2,300	25,700	287.50
1999-11-08	2,310	2,400	2,310	2,350	12,900	293.75
1999-11-05	2,500	2,500	2,350	2,350	23,600	293.75
1999-11-04	2,480	2,500	2,400	2,500	49,400	312.50
1999-11-02	2,300	2,480	2,290	2,480	29,000	310
1999-11-01	2,300	2,300	2,250	2,300	31,700	287.50
1999-10-29	2,430	2,430	2,300	2,300	34,900	287.50
1999-10-28	2,390	2,390	2,250	2,270	30,800	283.75
1999-10-27	2,490	2,500	2,350	2,400	10,300	300
1999-10-26	2,440	2,480	2,310	2,480	17,400	310
1999-10-25	2,500	2,500	2,400	2,480	6,900	310
1999-10-22	2,360	2,500	2,360	2,450	21,600	306.25
1999-10-21	2,420	2,550	2,350	2,350	32,800	293.75
1999-10-20	2,280	2,390	2,270	2,340	32,900	292.50
1999-10-19	2,100	2,280	2,100	2,180	29,900	272.50
1999-10-18	2,280	2,280	2,060	2,060	33,900	257.50
1999-10-15	2,500	2,500	2,300	2,300	35,600	287.50
1999-10-14	2,540	2,540	2,420	2,500	24,600	312.50
1999-10-13	2,600	2,600	2,500	2,590	21,000	323.75
1999-10-12	2,620	2,700	2,600	2,600	29,200	325
1999-10-08	2,690	2,690	2,550	2,610	39,000	326.25
1999-10-07	2,760	2,790	2,620	2,700	83,500	337.50
1999-10-06	2,500	2,760	2,410	2,680	112,900	335
1999-10-05	2,500	2,540	2,370	2,390	45,800	298.75
1999-10-04	2,500	2,540	2,450	2,450	24,700	306.25
1999-10-01	2,380	2,500	2,380	2,420	47,500	302.50
1999-09-30	2,350	2,420	2,350	2,400	12,900	300
1999-09-29	2,340	2,400	2,300	2,320	67,500	290
1999-09-28	2,350	2,350	2,220	2,300	37,400	287.50
1999-09-27	2,300	2,400	2,300	2,350	28,500	293.75
1999-09-24	2,350	2,360	2,180	2,300	43,100	287.50
1999-09-22	2,500	2,500	2,360	2,430	41,500	303.75
1999-09-21	2,650	2,690	2,530	2,530	44,900	316.25
1999-09-20	2,680	2,740	2,610	2,640	60,700	330
1999-09-17	2,580	2,600	2,500	2,600	43,000	325
1999-09-16	2,750	2,750	2,550	2,600	48,600	325
1999-09-14	2,900	2,900	2,740	2,740	136,100	342.50
1999-09-13	2,700	2,980	2,700	2,940	353,000	367.50
1999-09-10	2,390	2,690	2,380	2,650	246,000	331.25
1999-09-09	2,230	2,390	2,230	2,380	81,900	297.50
1999-09-08	2,410	2,420	2,230	2,230	91,500	278.75
1999-09-07	2,400	2,500	2,400	2,400	107,200	300
1999-09-06	2,550	2,700	2,280	2,290	306,800	286.25
1999-09-03	2,290	2,580	2,280	2,480	715,900	310
1999-09-02	1,910	2,180	1,910	2,180	371,100	272.50
1999-09-01	1,780	1,900	1,760	1,880	38,800	235
1999-08-31	1,820	1,900	1,770	1,770	27,100	221.25
1999-08-30	1,880	1,880	1,800	1,810	22,900	226.25
1999-08-27	1,970	1,970	1,860	1,880	57,400	235
1999-08-26	2,000	2,120	1,960	1,980	205,800	247.50
1999-08-25	1,750	2,000	1,740	2,000	140,100	250
1999-08-24	1,710	1,730	1,700	1,700	16,100	212.50
1999-08-23	1,730	1,750	1,710	1,710	27,600	213.75
1999-08-20	1,730	1,780	1,700	1,720	37,500	215
1999-08-19	1,740	1,800	1,720	1,720	40,300	215
1999-08-18	1,720	1,740	1,700	1,710	14,900	213.75
1999-08-17	1,750	1,770	1,720	1,730	17,300	216.25
1999-08-16	1,780	1,780	1,700	1,740	26,100	217.50
1999-08-13	1,780	1,780	1,670	1,750	26,900	218.75
1999-08-12	1,720	1,840	1,720	1,790	54,200	223.75
1999-08-11	1,650	1,690	1,650	1,680	26,900	210
1999-08-10	1,650	1,650	1,640	1,640	14,600	205
1999-08-09	1,640	1,660	1,640	1,650	13,000	206.25
1999-08-06	1,640	1,660	1,600	1,630	62,900	203.75
1999-08-05	1,640	1,690	1,610	1,620	42,600	202.50
1999-08-04	1,650	1,650	1,570	1,590	95,600	198.75
1999-08-03	1,750	1,750	1,630	1,630	70,900	203.75
1999-08-02	1,780	1,800	1,710	1,750	17,900	218.75
1999-07-30	1,810	1,840	1,750	1,750	13,000	218.75
1999-07-29	1,900	1,900	1,800	1,800	9,300	225
1999-07-28	1,830	1,880	1,830	1,870	1,900	233.75
1999-07-27	1,830	1,850	1,800	1,800	9,100	225
1999-07-26	1,820	1,830	1,780	1,820	8,300	227.50
1999-07-23	1,850	1,850	1,800	1,820	19,900	227.50
1999-07-22	1,960	1,960	1,880	1,890	13,100	236.25
1999-07-21	2,000	2,000	1,910	1,990	9,000	248.75
1999-07-19	1,990	2,000	1,960	2,000	7,400	250
1999-07-16	2,020	2,020	1,950	1,950	25,900	243.75
1999-07-15	2,060	2,080	2,000	2,030	19,100	253.75
1999-07-14	2,100	2,100	2,040	2,060	42,800	257.50
1999-07-13	2,060	2,140	2,050	2,100	36,200	262.50
1999-07-12	1,970	2,050	1,950	2,040	18,200	255
1999-07-09	1,950	1,980	1,900	1,970	20,200	246.25
1999-07-08	2,050	2,060	1,980	1,980	43,000	247.50
1999-07-07	2,100	2,100	2,000	2,070	31,100	258.75
1999-07-06	2,200	2,200	2,120	2,120	25,100	265
1999-07-05	2,260	2,300	2,200	2,200	38,100	275
1999-07-02	2,380	2,380	2,220	2,270	78,000	283.75
1999-07-01	2,300	2,380	2,260	2,380	294,900	297.50
1999-06-30	2,170	2,240	2,100	2,220	233,400	277.50
1999-06-29	2,020	2,020	1,980	2,010	18,600	251.25
1999-06-28	2,020	2,020	1,950	2,000	11,500	250
1999-06-25	2,090	2,100	2,020	2,040	33,500	255
1999-06-24	2,100	2,160	2,050	2,050	159,500	256.25
1999-06-23	1,900	2,100	1,900	2,050	202,600	256.25
1999-06-22	1,940	1,950	1,850	1,900	25,000	237.50
1999-06-21	1,840	1,950	1,800	1,920	65,100	240
1999-06-18	1,850	1,860	1,800	1,840	14,800	230
1999-06-17	1,920	1,920	1,850	1,850	33,500	231.25
1999-06-16	1,790	1,950	1,770	1,900	65,200	237.50
1999-06-15	1,780	1,790	1,740	1,790	25,400	223.75
1999-06-14	1,810	1,810	1,760	1,790	16,700	223.75
1999-06-11	1,870	1,900	1,800	1,810	27,600	226.25
1999-06-10	1,960	1,970	1,820	1,870	60,300	233.75
1999-06-09	1,760	2,000	1,700	1,970	249,300	246.25
1999-06-08	1,670	1,800	1,600	1,750	35,100	218.75
1999-06-07	1,670	1,680	1,640	1,650	7,400	206.25
1999-06-04	1,690	1,690	1,600	1,640	9,400	205
1999-06-03	1,600	1,680	1,600	1,680	7,000	210
1999-06-02	1,530	1,650	1,520	1,600	9,300	200
1999-06-01	1,480	1,530	1,480	1,530	5,500	191.25
1999-05-31	1,490	1,500	1,450	1,480	3,400	185
1999-05-28	1,490	1,490	1,480	1,490	9,100	186.25
1999-05-27	1,500	1,520	1,490	1,500	14,600	187.50
1999-05-26	1,510	1,510	1,500	1,500	16,700	187.50
1999-05-25	1,510	1,520	1,510	1,510	10,800	188.75
1999-05-24	1,570	1,570	1,510	1,520	21,000	190
1999-05-21	1,570	1,600	1,570	1,570	11,200	196.25
1999-05-20	1,590	1,600	1,570	1,580	12,400	197.50
1999-05-19	1,680	1,690	1,600	1,600	19,800	200
1999-05-18	1,770	1,770	1,670	1,680	16,400	210
1999-05-17	1,810	1,830	1,790	1,800	18,200	225
1999-05-14	1,820	1,830	1,800	1,810	37,600	226.25
1999-05-13	1,800	1,810	1,780	1,810	22,000	226.25
1999-05-12	1,800	1,800	1,740	1,770	21,500	221.25
1999-05-11	1,800	1,810	1,780	1,790	20,700	223.75
1999-05-10	1,790	1,830	1,780	1,800	33,500	225
1999-05-07	1,770	1,790	1,750	1,770	34,400	221.25
1999-05-06	1,690	1,750	1,680	1,750	24,300	218.75
1999-04-30	1,680	1,680	1,650	1,660	10,300	207.50
1999-04-28	1,700	1,720	1,680	1,680	14,400	210
1999-04-27	1,720	1,750	1,700	1,730	20,600	216.25
1999-04-26	1,680	1,700	1,670	1,700	19,100	212.50
1999-04-23	1,700	1,710	1,650	1,650	10,100	206.25
1999-04-22	1,610	1,630	1,600	1,610	17,700	201.25
1999-04-21	1,690	1,690	1,600	1,600	9,100	200
1999-04-20	1,750	1,750	1,630	1,690	12,800	211.25
1999-04-19	1,620	1,740	1,600	1,720	12,900	215
1999-04-16	1,700	1,700	1,610	1,620	23,700	202.50
1999-04-15	1,720	1,730	1,700	1,700	18,500	212.50
1999-04-14	1,750	1,800	1,700	1,700	15,300	212.50
1999-04-13	1,780	1,800	1,760	1,800	29,300	225
1999-04-12	1,800	1,830	1,770	1,780	57,400	222.50
1999-04-09	1,790	1,840	1,760	1,770	33,900	221.25
1999-04-08	1,750	1,850	1,750	1,760	50,500	220
1999-04-07	1,850	1,880	1,750	1,750	48,700	218.75
1999-04-06	2,000	2,070	1,750	1,830	205,600	228.75
1999-04-05	1,600	1,860	1,600	1,860	164,000	232.50
1999-04-02	1,540	1,560	1,500	1,560	27,000	195
1999-04-01	1,550	1,550	1,500	1,540	32,600	192.50
1999-03-31	1,500	1,550	1,500	1,530	16,000	191.25
1999-03-30	1,600	1,600	1,490	1,500	35,500	187.50
1999-03-29	1,550	1,600	1,550	1,580	29,900	197.50
1999-03-26	1,500	1,550	1,500	1,530	26,500	191.25
1999-03-25	1,320	1,460	1,310	1,460	31,200	182.50
1999-03-24	1,400	1,400	1,310	1,320	37,700	165
1999-03-23	1,450	1,450	1,380	1,400	52,100	175
1999-03-19	1,500	1,500	1,410	1,460	53,200	182.50
1999-03-18	1,520	1,540	1,470	1,500	76,600	187.50
1999-03-17	1,600	1,610	1,520	1,540	30,400	192.50
1999-03-16	1,630	1,650	1,600	1,640	31,000	205
1999-03-15	1,600	1,630	1,590	1,630	14,200	203.75
1999-03-12	1,560	1,580	1,520	1,560	24,700	195
1999-03-11	1,630	1,630	1,510	1,560	42,700	195
1999-03-10	1,670	1,670	1,620	1,630	29,400	203.75
1999-03-09	1,680	1,700	1,670	1,680	29,200	210
1999-03-08	1,700	1,710	1,680	1,680	21,500	210
1999-03-05	1,700	1,700	1,680	1,680	36,100	210
1999-03-04	1,700	1,710	1,690	1,700	23,800	212.50
1999-03-03	1,760	1,760	1,710	1,710	37,800	213.75
1999-03-02	1,730	1,770	1,730	1,750	44,000	218.75
1999-03-01	1,720	1,780	1,720	1,730	70,000	216.25
1999-02-26	1,690	1,730	1,690	1,710	41,800	213.75
1999-02-25	1,750	1,770	1,680	1,690	53,800	211.25
1999-02-24	1,760	1,790	1,720	1,740	54,500	217.50
1999-02-23	1,730	1,790	1,720	1,730	62,000	216.25
1999-02-22	1,670	1,730	1,650	1,670	64,300	208.75
1999-02-19	1,690	1,710	1,650	1,650	42,900	206.25
1999-02-18	1,700	1,700	1,650	1,680	32,000	210
1999-02-17	1,650	1,690	1,650	1,690	33,200	211.25
1999-02-16	1,720	1,760	1,640	1,640	100,800	205
1999-02-15	1,670	1,710	1,600	1,690	51,800	211.25
1999-02-12	1,710	1,750	1,650	1,670	52,700	208.75
1999-02-10	1,800	1,840	1,700	1,710	152,500	213.75
1999-02-09	1,680	1,800	1,680	1,770	202,600	221.25
1999-02-08	1,550	1,690	1,550	1,650	139,900	206.25
1999-02-05	1,690	1,690	1,500	1,510	167,500	188.75
1999-02-04	1,500	1,720	1,490	1,690	890,600	211.25
1999-02-03	1,770	1,770	1,770	1,770	31,800	221.25
1999-02-02	2,170	2,170	2,170	2,170	38,100	271.25
1999-02-01	2,520	2,580	2,500	2,570	29,000	321.25
1999-01-29	2,530	2,530	2,480	2,530	23,500	316.25
1999-01-28	2,550	2,600	2,500	2,530	47,600	316.25
1999-01-27	2,600	2,600	2,470	2,550	59,800	318.75
1999-01-26	2,640	2,640	2,600	2,620	17,300	327.50
1999-01-25	2,730	2,730	2,550	2,640	18,600	330
1999-01-22	2,780	2,780	2,700	2,750	27,200	343.75
1999-01-21	2,730	2,800	2,730	2,790	32,400	348.75
1999-01-20	2,770	2,800	2,720	2,760	29,300	345
1999-01-19	2,710	2,830	2,710	2,780	42,000	347.50
1999-01-18	2,800	2,800	2,750	2,780	50,100	347.50
1999-01-14	2,800	2,850	2,750	2,780	48,900	347.50
1999-01-13	2,840	2,890	2,760	2,830	91,500	353.75
1999-01-12	2,980	2,980	2,800	2,840	78,900	355
1999-01-11	2,920	3,060	2,920	2,990	301,900	373.75
1999-01-08	2,700	2,890	2,680	2,860	298,900	357.50
1999-01-07	2,490	2,680	2,490	2,670	305,700	333.75
1999-01-06	2,380	2,450	2,350	2,420	153,300	302.50
1999-01-05	2,220	2,350	2,200	2,340	62,600	292.50
1999-01-04	2,250	2,250	2,200	2,220	15,500	277.50

分割・併合履歴： [2017-12-27]1株→2株 [2016-11-28]1株→2株 [2015-09-28]1株→2株

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