7575 日本ライフライン(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	817	860	817	860	19,500	107.50
2004-12-29	850	855	842	855	13,400	106.88
2004-12-28	847	848	818	848	5,900	106
2004-12-27	827	850	810	850	14,200	106.25
2004-12-24	813	820	801	820	21,200	102.50
2004-12-22	814	814	800	814	13,900	101.75
2004-12-21	792	820	792	815	23,200	101.88
2004-12-20	793	793	790	790	12,700	98.75
2004-12-17	790	796	790	793	7,000	99.13
2004-12-16	790	795	787	794	15,400	99.25
2004-12-15	782	796	782	790	11,300	98.75
2004-12-14	780	781	777	781	8,700	97.63
2004-12-13	778	778	775	776	3,500	97
2004-12-10	780	780	775	780	8,600	97.50
2004-12-09	780	780	775	775	8,000	96.88
2004-12-08	780	780	777	780	3,600	97.50
2004-12-07	782	782	777	780	4,700	97.50
2004-12-06	785	787	777	780	6,100	97.50
2004-12-03	785	785	778	785	3,700	98.13
2004-12-02	780	790	775	776	4,700	97
2004-12-01	780	785	780	780	3,100	97.50
2004-11-30	785	789	776	789	7,000	98.63
2004-11-29	785	788	785	785	2,800	98.13
2004-11-26	785	785	779	779	4,800	97.38
2004-11-25	780	785	780	785	1,800	98.13
2004-11-24	790	791	780	782	3,400	97.75
2004-11-22	790	790	780	780	2,900	97.50
2004-11-19	800	800	790	790	3,700	98.75
2004-11-18	795	800	795	800	2,200	100
2004-11-17	792	800	790	797	3,500	99.63
2004-11-16	796	796	790	792	2,700	99
2004-11-15	796	796	790	790	1,200	98.75
2004-11-12	788	798	788	795	500	99.38
2004-11-11	790	799	785	785	2,800	98.13
2004-11-10	800	800	790	800	5,400	100
2004-11-09	788	800	788	800	3,400	100
2004-11-08	788	790	785	790	2,800	98.75
2004-11-05	790	790	785	785	2,600	98.13
2004-11-04	777	790	777	790	4,400	98.75
2004-11-02	773	780	770	780	2,000	97.50
2004-11-01	771	773	770	773	2,600	96.63
2004-10-29	795	795	770	770	9,600	96.25
2004-10-28	782	829	771	771	9,000	96.38
2004-10-27	795	798	780	797	3,300	99.63
2004-10-26	762	798	762	798	3,400	99.75
2004-10-25	770	775	770	772	2,400	96.50
2004-10-22	784	784	775	778	1,600	97.25
2004-10-21	775	784	775	784	5,300	98
2004-10-20	780	783	780	780	7,300	97.50
2004-10-19	780	784	780	784	1,600	98
2004-10-18	785	785	780	780	5,400	97.50
2004-10-15	786	786	785	785	3,000	98.13
2004-10-14	786	786	786	786	200	98.25
2004-10-13	786	799	786	786	3,200	98.25
2004-10-12	798	798	786	788	2,400	98.50
2004-10-08	795	798	794	798	2,200	99.75
2004-10-07	800	800	790	792	3,200	99
2004-10-06	796	800	796	800	5,600	100
2004-10-05	796	797	793	796	3,700	99.50
2004-10-04	790	799	790	796	8,500	99.50
2004-10-01	796	796	786	796	1,700	99.50
2004-09-30	775	798	775	796	4,000	99.50
2004-09-29	772	772	752	753	17,400	94.13
2004-09-28	779	779	772	774	10,000	96.75
2004-09-27	788	788	781	781	5,500	97.63
2004-09-24	795	795	789	790	6,100	98.75
2004-09-22	805	805	795	796	2,800	99.50
2004-09-21	810	810	799	805	11,800	100.63
2004-09-17	814	815	810	810	4,600	101.25
2004-09-16	817	817	813	813	1,000	101.63
2004-09-15	812	814	812	814	3,200	101.75
2004-09-14	819	819	810	812	3,200	101.50
2004-09-13	816	820	815	818	5,500	102.25
2004-09-10	831	832	817	817	2,500	102.13
2004-09-09	850	850	840	847	5,500	105.88
2004-09-08	850	850	840	848	4,100	106
2004-09-07	848	850	845	850	4,000	106.25
2004-09-06	850	850	846	850	4,700	106.25
2004-09-03	845	848	840	846	7,100	105.75
2004-09-02	845	847	840	840	4,600	105
2004-09-01	848	848	830	845	8,700	105.63
2004-08-31	850	854	829	854	1,900	106.75
2004-08-30	860	865	840	855	6,200	106.88
2004-08-27	840	860	840	860	21,300	107.50
2004-08-26	827	839	827	839	5,800	104.88
2004-08-25	811	829	811	829	7,400	103.63
2004-08-24	812	819	805	817	2,100	102.13
2004-08-23	815	816	810	810	4,500	101.25
2004-08-20	820	820	814	814	2,400	101.75
2004-08-19	820	820	816	819	500	102.38
2004-08-18	816	816	816	816	200	102
2004-08-17	821	824	820	824	3,000	103
2004-08-16	830	830	820	820	2,400	102.50
2004-08-13	820	833	815	830	5,300	103.75
2004-08-12	810	839	810	812	6,500	101.50
2004-08-11	810	815	810	810	3,600	101.25
2004-08-10	810	829	800	829	5,600	103.63
2004-08-09	810	811	810	810	2,100	101.25
2004-08-06	820	830	800	810	9,300	101.25
2004-08-05	820	820	802	820	10,900	102.50
2004-08-04	847	847	816	825	5,300	103.13
2004-08-03	846	848	840	848	5,100	106
2004-08-02	825	845	825	845	2,500	105.63
2004-07-30	820	835	820	825	11,800	103.13
2004-07-29	820	820	810	815	9,600	101.88
2004-07-28	817	820	810	810	5,700	101.25
2004-07-27	825	825	810	817	13,600	102.13
2004-07-26	825	830	825	825	7,900	103.13
2004-07-23	825	825	817	817	8,300	102.13
2004-07-22	840	840	815	825	4,000	103.13
2004-07-21	839	840	838	840	5,900	105
2004-07-20	840	845	831	840	5,800	105
2004-07-16	845	845	840	840	1,900	105
2004-07-15	850	854	845	845	8,700	105.63
2004-07-14	852	856	851	851	2,600	106.38
2004-07-13	865	865	851	852	5,100	106.50
2004-07-12	857	869	857	869	16,500	108.63
2004-07-09	835	853	835	836	8,100	104.50
2004-07-08	835	839	832	835	18,100	104.38
2004-07-07	830	830	805	823	12,000	102.88
2004-07-06	835	840	830	835	8,500	104.38
2004-07-05	860	860	825	845	7,900	105.63
2004-07-02	859	865	850	863	12,900	107.88
2004-07-01	854	864	850	864	7,400	108
2004-06-30	849	852	848	849	7,000	106.13
2004-06-29	845	850	845	848	15,500	106
2004-06-28	815	825	815	825	4,600	103.13
2004-06-25	815	820	810	815	8,600	101.88
2004-06-24	810	825	802	825	11,100	103.13
2004-06-23	848	849	810	829	15,400	103.63
2004-06-22	860	860	843	849	29,100	106.13
2004-06-21	840	857	840	857	21,300	107.13
2004-06-18	811	835	811	835	27,500	104.38
2004-06-17	794	809	794	809	23,400	101.13
2004-06-16	795	795	779	795	41,000	99.38
2004-06-15	785	795	779	795	48,100	99.38
2004-06-14	781	785	777	784	17,200	98
2004-06-11	775	780	773	777	6,600	97.13
2004-06-10	770	775	760	775	8,300	96.88
2004-06-09	780	785	770	775	8,800	96.88
2004-06-08	775	780	775	775	10,600	96.88
2004-06-07	762	780	755	773	12,300	96.63
2004-06-04	750	762	746	762	8,700	95.25
2004-06-03	765	765	750	753	24,900	94.13
2004-06-02	783	783	768	768	24,600	96
2004-06-01	782	782	778	782	16,500	97.75
2004-05-31	785	789	782	782	3,800	97.75
2004-05-28	796	796	782	782	12,400	97.75
2004-05-27	782	797	782	796	4,500	99.50
2004-05-26	785	786	782	782	25,400	97.75
2004-05-25	809	809	782	785	29,800	98.13
2004-05-24	829	829	820	823	6,200	102.88
2004-05-21	829	830	812	820	6,300	102.50
2004-05-20	820	830	820	820	7,500	102.50
2004-05-19	800	820	800	812	4,200	101.50
2004-05-18	780	793	770	793	18,800	99.13
2004-05-17	851	851	766	786	15,200	98.25
2004-05-14	876	876	850	850	7,700	106.25
2004-05-13	890	890	870	878	7,300	109.75
2004-05-12	861	890	861	890	4,500	111.25
2004-05-11	868	870	850	855	17,200	106.88
2004-05-10	944	944	875	875	32,400	109.38
2004-05-07	953	953	944	944	4,000	118
2004-05-06	970	970	940	945	14,900	118.13
2004-04-30	975	980	955	971	20,700	121.38
2004-04-28	952	972	952	972	13,000	121.50
2004-04-27	949	951	941	951	8,800	118.88
2004-04-26	940	949	938	941	10,300	117.63
2004-04-23	937	940	930	938	14,900	117.25
2004-04-22	941	945	927	930	28,500	116.25
2004-04-21	960	960	940	949	33,100	118.63
2004-04-20	967	967	957	960	11,600	120
2004-04-19	964	968	955	967	24,200	120.88
2004-04-16	962	980	954	960	29,000	120
2004-04-15	981	982	962	962	23,800	120.25
2004-04-14	978	983	970	971	15,400	121.38
2004-04-13	980	981	966	966	23,200	120.75
2004-04-12	970	980	970	971	12,000	121.38
2004-04-09	998	998	970	977	17,200	122.13
2004-04-08	995	1,000	986	990	13,700	123.75
2004-04-07	994	994	980	983	14,000	122.88
2004-04-06	1,010	1,030	985	1,010	39,100	126.25
2004-04-05	970	1,010	970	993	39,100	124.13
2004-04-02	965	968	955	965	40,800	120.63
2004-04-01	973	973	961	965	14,900	120.63
2004-03-31	967	975	960	974	24,200	121.75
2004-03-30	987	990	961	967	27,000	120.88
2004-03-29	997	997	980	989	17,400	123.63
2004-03-26	1,000	1,010	990	996	33,400	124.50
2004-03-25	1,050	1,070	1,020	1,030	60,600	128.75
2004-03-24	1,010	1,050	1,010	1,040	59,100	130
2004-03-23	985	1,000	985	999	23,200	124.88
2004-03-22	997	997	980	985	27,800	123.13
2004-03-19	1,000	1,000	991	1,000	15,300	125
2004-03-18	998	1,000	991	1,000	20,000	125
2004-03-17	1,010	1,020	995	1,000	24,300	125
2004-03-16	1,020	1,020	995	995	17,300	124.38
2004-03-15	1,020	1,040	995	1,010	31,800	126.25
2004-03-12	980	999	980	999	23,500	124.88
2004-03-11	962	990	962	978	32,100	122.25
2004-03-10	971	971	956	960	47,700	120
2004-03-09	981	997	967	969	42,300	121.13
2004-03-08	1,040	1,060	981	990	56,600	123.75
2004-03-05	1,080	1,080	1,000	1,040	82,800	130
2004-03-04	1,070	1,120	1,050	1,100	196,000	137.50
2004-03-03	963	1,070	960	1,030	163,600	128.75
2004-03-02	961	970	950	961	23,200	120.13
2004-03-01	950	995	941	967	99,100	120.88
2004-02-27	938	945	925	935	13,700	116.88
2004-02-26	928	937	916	937	2,400	117.13
2004-02-25	938	938	908	938	2,300	117.25
2004-02-24	917	933	910	933	5,700	116.63
2004-02-23	911	927	907	927	9,600	115.88
2004-02-20	930	930	913	915	2,200	114.38
2004-02-19	911	925	905	925	10,900	115.63
2004-02-18	925	927	900	903	15,800	112.88
2004-02-17	947	947	925	935	10,500	116.88
2004-02-16	950	950	931	947	7,500	118.38
2004-02-13	940	950	931	947	11,200	118.38
2004-02-12	951	951	927	950	8,500	118.75
2004-02-10	934	949	925	949	39,700	118.63
2004-02-09	920	930	905	920	9,300	115
2004-02-06	925	925	906	919	13,200	114.88
2004-02-05	905	925	900	925	7,000	115.63
2004-02-04	940	945	905	925	20,600	115.63
2004-02-03	940	955	925	935	39,400	116.88
2004-02-02	950	955	938	945	10,400	118.13
2004-01-30	949	960	938	956	12,000	119.50
2004-01-29	964	964	945	949	6,800	118.63
2004-01-28	967	977	935	977	22,900	122.13
2004-01-27	989	989	960	975	44,200	121.88
2004-01-26	950	1,020	940	990	91,000	123.75
2004-01-23	926	950	900	940	42,800	117.50
2004-01-22	923	940	915	925	26,500	115.63
2004-01-21	905	940	895	923	29,500	115.38
2004-01-20	890	904	890	895	13,900	111.88
2004-01-19	890	900	880	900	8,500	112.50
2004-01-16	891	891	881	888	5,100	111
2004-01-15	900	909	890	900	7,800	112.50
2004-01-14	910	920	899	900	21,500	112.50
2004-01-13	910	918	910	912	14,800	114
2004-01-09	910	919	880	919	12,300	114.88
2004-01-08	870	920	860	920	34,100	115
2004-01-07	879	879	870	870	2,100	108.75
2004-01-06	851	884	851	880	21,600	110
2004-01-05	860	860	848	848	4,800	106

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