7575 日本ライフライン(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	848	858	830	831	9,300	103.88
2003-12-29	831	850	831	831	3,900	103.88
2003-12-26	811	850	811	830	7,100	103.75
2003-12-25	800	830	800	811	7,100	101.38
2003-12-24	810	820	805	810	14,900	101.25
2003-12-22	819	820	795	805	16,300	100.63
2003-12-19	791	820	790	820	17,100	102.50
2003-12-18	805	805	780	780	300	97.50
2003-12-17	780	805	779	805	2,100	100.63
2003-12-16	792	792	780	781	8,000	97.63
2003-12-15	791	792	770	792	1,700	99
2003-12-12	795	795	785	795	5,900	99.38
2003-12-11	791	799	790	799	3,100	99.88
2003-12-10	840	840	790	811	13,000	101.38
2003-12-09	790	860	781	840	15,900	105
2003-12-08	790	791	789	790	10,300	98.75
2003-12-05	790	799	780	790	15,600	98.75
2003-12-04	790	800	790	790	8,800	98.75
2003-12-03	790	790	781	790	1,500	98.75
2003-12-02	781	793	781	790	3,700	98.75
2003-12-01	772	781	760	780	11,800	97.50
2003-11-28	780	780	765	773	3,800	96.63
2003-11-27	790	790	780	780	4,300	97.50
2003-11-26	790	810	775	809	9,700	101.13
2003-11-25	819	819	800	810	800	101.25
2003-11-21	825	825	790	820	4,300	102.50
2003-11-20	790	820	781	820	7,800	102.50
2003-11-19	786	800	773	790	12,600	98.75
2003-11-18	781	810	780	804	11,900	100.50
2003-11-17	815	815	771	800	9,500	100
2003-11-14	820	845	820	845	11,500	105.63
2003-11-13	812	822	805	810	9,200	101.25
2003-11-12	820	820	795	812	6,100	101.50
2003-11-11	835	835	793	825	7,200	103.13
2003-11-10	850	850	835	835	6,400	104.38
2003-11-07	850	873	832	865	30,400	108.13
2003-11-06	857	890	855	858	58,300	107.25
2003-11-05	811	860	811	860	80,400	107.50
2003-11-04	779	815	776	815	36,400	101.88
2003-10-31	760	770	757	770	10,900	96.25
2003-10-30	765	765	756	756	6,300	94.50
2003-10-29	750	770	750	765	5,300	95.63
2003-10-28	770	770	750	751	4,100	93.88
2003-10-27	762	764	743	761	9,100	95.13
2003-10-24	720	760	720	749	12,400	93.63
2003-10-23	739	739	690	710	27,500	88.75
2003-10-22	780	780	730	745	39,700	93.13
2003-10-21	811	812	781	784	7,100	98
2003-10-20	778	815	777	799	29,600	99.88
2003-10-17	785	790	764	777	16,800	97.13
2003-10-16	780	783	777	780	24,700	97.50
2003-10-15	766	777	763	777	28,600	97.13
2003-10-14	755	766	750	763	22,300	95.38
2003-10-10	750	760	744	751	9,500	93.88
2003-10-09	755	755	745	750	6,900	93.75
2003-10-08	757	759	745	745	5,200	93.13
2003-10-07	750	760	745	757	5,400	94.63
2003-10-06	755	760	740	748	11,500	93.50
2003-10-03	732	755	731	750	14,000	93.75
2003-10-02	740	740	720	725	15,000	90.63
2003-10-01	740	749	730	742	8,600	92.75
2003-09-30	730	748	720	748	9,500	93.50
2003-09-29	731	740	727	730	11,800	91.25
2003-09-26	730	733	727	730	5,300	91.25
2003-09-25	746	748	731	731	5,300	91.38
2003-09-24	757	757	738	746	10,100	93.25
2003-09-22	740	750	738	740	17,500	92.50
2003-09-19	740	746	736	738	5,100	92.25
2003-09-18	740	745	730	743	8,800	92.88
2003-09-17	750	750	735	735	9,700	91.88
2003-09-16	748	750	740	750	11,000	93.75
2003-09-12	740	752	740	750	3,900	93.75
2003-09-11	739	739	725	737	7,900	92.13
2003-09-10	749	749	745	749	2,600	93.63
2003-09-09	745	750	739	750	2,800	93.75
2003-09-08	740	750	740	749	4,400	93.63
2003-09-05	747	747	730	739	24,800	92.38
2003-09-04	750	750	746	747	2,900	93.38
2003-09-03	760	760	745	749	23,900	93.63
2003-09-02	757	766	750	758	8,100	94.75
2003-09-01	751	758	745	758	6,000	94.75
2003-08-29	761	761	748	750	2,900	93.75
2003-08-28	755	755	745	755	10,900	94.38
2003-08-27	765	765	753	755	10,700	94.38
2003-08-26	764	770	751	752	21,400	94
2003-08-25	742	760	740	760	6,000	95
2003-08-22	735	741	730	740	6,300	92.50
2003-08-21	731	736	729	734	4,100	91.75
2003-08-20	723	730	720	730	3,600	91.25
2003-08-19	737	737	722	722	2,300	90.25
2003-08-18	737	737	719	737	5,900	92.13
2003-08-15	738	738	725	738	4,100	92.25
2003-08-14	737	741	737	740	1,700	92.50
2003-08-13	731	748	725	742	1,300	92.75
2003-08-12	720	745	720	737	1,300	92.13
2003-08-11	735	735	712	715	3,000	89.38
2003-08-08	725	725	719	725	1,400	90.63
2003-08-07	720	730	718	718	8,000	89.75
2003-08-06	756	756	715	720	13,100	90
2003-08-05	775	775	737	758	11,800	94.75
2003-08-04	762	778	762	768	12,000	96
2003-08-01	725	760	725	755	29,300	94.38
2003-07-31	721	721	720	720	1,700	90
2003-07-30	720	726	720	720	8,200	90
2003-07-29	716	720	710	720	10,300	90
2003-07-28	728	728	720	720	2,600	90
2003-07-25	726	728	725	728	3,100	91
2003-07-24	730	742	726	727	2,500	90.88
2003-07-23	730	730	729	729	2,300	91.13
2003-07-22	730	733	730	730	2,400	91.25
2003-07-18	730	730	729	729	500	91.13
2003-07-17	730	744	727	727	4,700	90.88
2003-07-16	730	738	728	728	7,300	91
2003-07-15	727	730	727	728	12,100	91
2003-07-14	727	735	727	735	3,900	91.88
2003-07-11	731	731	722	723	3,600	90.38
2003-07-10	730	737	729	733	7,500	91.63
2003-07-09	743	743	720	737	13,400	92.13
2003-07-08	755	755	742	744	9,000	93
2003-07-07	760	760	750	752	18,000	94
2003-07-04	769	769	751	751	1,700	93.88
2003-07-03	760	770	750	750	13,800	93.75
2003-07-02	760	760	755	755	8,100	94.38
2003-07-01	760	769	751	758	12,900	94.75
2003-06-30	770	770	755	756	16,700	94.50
2003-06-27	755	769	755	769	8,100	96.13
2003-06-26	772	772	749	755	16,100	94.38
2003-06-25	753	790	752	770	9,300	96.25
2003-06-24	775	775	750	761	15,700	95.13
2003-06-23	810	810	780	785	17,500	98.13
2003-06-20	830	839	800	805	22,000	100.63
2003-06-19	772	839	770	839	48,100	104.88
2003-06-18	763	779	751	762	16,200	95.25
2003-06-17	745	762	740	750	22,300	93.75
2003-06-16	725	745	725	745	10,200	93.13
2003-06-13	731	750	730	739	4,500	92.38
2003-06-12	760	760	722	735	18,500	91.88
2003-06-11	735	769	735	760	24,300	95
2003-06-10	710	739	705	730	95,700	91.25
2003-06-09	870	880	800	800	50,600	100
2003-06-06	920	939	888	900	186,100	112.50
2003-06-05	830	874	830	874	125,600	109.25
2003-06-04	779	830	760	774	55,500	96.75
2003-06-03	681	771	681	760	37,500	95
2003-06-02	685	685	680	680	1,100	85
2003-05-30	680	690	680	690	3,100	86.25
2003-05-29	680	681	680	681	900	85.13
2003-05-28	684	684	679	679	1,200	84.88
2003-05-26	677	680	677	680	2,800	85
2003-05-23	675	675	675	675	200	84.38
2003-05-22	651	675	651	660	3,400	82.50
2003-05-21	675	675	670	670	2,300	83.75
2003-05-20	670	675	670	675	2,100	84.38
2003-05-19	671	671	670	670	900	83.75
2003-05-15	685	686	680	680	1,400	85
2003-05-14	700	700	690	700	1,300	87.50
2003-05-13	690	705	690	705	1,900	88.13
2003-05-12	689	695	689	689	7,900	86.13
2003-05-09	670	671	670	671	1,500	83.88
2003-05-08	690	690	650	670	5,700	83.75
2003-05-07	695	695	690	690	1,700	86.25
2003-05-06	700	700	692	700	2,900	87.50
2003-05-02	701	701	701	701	300	87.63
2003-05-01	720	720	710	720	1,000	90
2003-04-30	721	721	720	720	3,300	90
2003-04-28	702	710	702	710	1,500	88.75
2003-04-25	729	729	700	700	500	87.50
2003-04-24	710	710	700	710	1,200	88.75
2003-04-23	700	730	700	730	8,600	91.25
2003-04-22	699	700	680	700	4,700	87.50
2003-04-21	682	697	680	697	1,100	87.13
2003-04-18	680	680	675	675	1,000	84.38
2003-04-17	676	680	676	680	700	85
2003-04-15	681	681	680	680	2,500	85
2003-04-14	680	680	637	672	4,300	84
2003-04-11	693	693	693	693	100	86.63
2003-04-10	700	700	700	700	1,500	87.50
2003-04-09	700	700	692	700	3,400	87.50
2003-04-08	700	700	700	700	200	87.50
2003-04-07	700	700	700	700	800	87.50
2003-04-04	690	700	690	700	5,500	87.50
2003-04-03	700	700	699	699	1,100	87.38
2003-04-02	730	730	710	710	3,300	88.75
2003-04-01	698	715	698	715	1,400	89.38
2003-03-31	700	700	699	699	7,100	87.38
2003-03-27	720	730	700	730	7,200	91.25
2003-03-26	712	720	708	720	3,100	90
2003-03-25	726	730	726	727	4,800	90.88
2003-03-24	749	749	726	726	7,000	90.75
2003-03-20	700	706	700	700	11,300	87.50
2003-03-19	700	701	700	700	4,200	87.50
2003-03-18	700	701	700	700	3,300	87.50
2003-03-17	689	689	689	689	600	86.13
2003-03-14	700	700	698	698	1,400	87.25
2003-03-13	690	700	656	700	1,200	87.50
2003-03-12	698	698	698	698	800	87.25
2003-03-11	700	700	695	696	5,000	87
2003-03-10	704	705	700	700	1,300	87.50
2003-03-07	720	720	700	700	2,000	87.50
2003-03-06	720	720	720	720	2,000	90
2003-03-05	700	720	700	720	1,800	90
2003-03-04	701	701	700	700	3,200	87.50
2003-03-03	705	708	700	700	700	87.50
2003-02-28	680	712	675	700	8,200	87.50
2003-02-27	700	700	700	700	100	87.50
2003-02-26	672	680	670	670	7,100	83.75
2003-02-25	675	680	672	672	3,600	84
2003-02-24	690	691	680	680	3,800	85
2003-02-21	720	720	700	700	1,100	87.50
2003-02-20	720	720	720	720	1,000	90
2003-02-19	710	720	710	720	900	90
2003-02-18	731	731	730	730	2,800	91.25
2003-02-17	730	740	730	730	3,500	91.25
2003-02-14	750	750	740	750	7,500	93.75
2003-02-13	734	750	730	750	8,500	93.75
2003-02-12	710	730	710	730	5,500	91.25
2003-02-10	700	710	700	700	5,400	87.50
2003-02-07	709	709	695	705	13,800	88.13
2003-02-06	670	700	670	700	3,200	87.50
2003-02-05	675	675	670	670	2,200	83.75
2003-02-04	675	695	675	685	900	85.63
2003-02-03	675	675	670	675	900	84.38
2003-01-31	672	680	671	675	2,600	84.38
2003-01-30	671	671	670	671	2,100	83.88
2003-01-29	690	690	669	670	3,500	83.75
2003-01-28	690	698	680	685	3,900	85.63
2003-01-27	710	710	700	700	2,800	87.50
2003-01-24	700	700	700	700	7,400	87.50
2003-01-23	670	720	670	710	4,700	88.75
2003-01-22	711	715	670	670	1,400	83.75
2003-01-21	690	710	690	710	16,400	88.75
2003-01-20	670	685	670	685	11,400	85.63
2003-01-17	650	650	646	650	3,500	81.25
2003-01-16	640	650	640	650	2,300	81.25
2003-01-15	640	650	640	640	1,500	80
2003-01-14	625	630	625	630	700	78.75
2003-01-10	630	640	630	640	600	80
2003-01-09	644	645	644	644	1,200	80.50
2003-01-08	631	638	631	638	200	79.75
2003-01-06	644	644	630	630	600	78.75

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12月
日	月	火	水	木	金	土
« 11月29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