7575 日本ライフライン(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	785	803	784	803	5,800	100.38
2006-12-28	781	788	780	785	4,100	98.13
2006-12-27	776	784	775	780	4,100	97.50
2006-12-26	780	780	770	776	8,600	97
2006-12-25	790	790	782	786	17,800	98.25
2006-12-22	796	796	790	791	12,300	98.88
2006-12-21	797	797	794	796	6,500	99.50
2006-12-20	792	799	790	798	7,500	99.75
2006-12-19	800	801	799	800	6,500	100
2006-12-18	805	805	799	803	20,100	100.38
2006-12-15	804	812	804	805	19,400	100.63
2006-12-14	811	811	803	805	9,300	100.63
2006-12-13	816	816	803	810	9,900	101.25
2006-12-12	823	824	802	803	10,100	100.38
2006-12-11	822	824	802	823	11,100	102.88
2006-12-08	799	806	797	804	9,200	100.50
2006-12-07	783	795	777	795	3,700	99.38
2006-12-06	783	785	781	781	7,700	97.63
2006-12-05	768	783	768	783	16,800	97.88
2006-12-04	767	770	766	768	5,200	96
2006-12-01	770	775	765	775	8,000	96.88
2006-11-30	762	770	757	770	26,800	96.25
2006-11-29	764	764	757	758	7,600	94.75
2006-11-28	755	760	755	759	9,100	94.88
2006-11-27	755	765	755	760	9,000	95
2006-11-24	770	770	767	770	4,700	96.25
2006-11-22	760	775	760	775	5,500	96.88
2006-11-21	769	770	760	770	14,200	96.25
2006-11-20	790	790	760	774	28,400	96.75
2006-11-17	807	807	798	800	20,900	100
2006-11-16	811	812	810	811	3,000	101.38
2006-11-15	808	813	808	811	3,900	101.38
2006-11-14	815	818	808	813	2,400	101.63
2006-11-13	819	819	808	815	4,300	101.88
2006-11-10	818	818	817	818	2,000	102.25
2006-11-09	818	827	818	820	2,700	102.50
2006-11-08	825	828	818	819	2,500	102.38
2006-11-07	820	830	820	828	11,600	103.50
2006-11-06	824	824	819	820	3,300	102.50
2006-11-02	825	826	824	825	1,900	103.13
2006-11-01	820	830	817	830	8,100	103.75
2006-10-31	820	820	815	815	2,400	101.88
2006-10-30	815	819	808	819	11,300	102.38
2006-10-27	819	819	816	817	5,100	102.13
2006-10-26	820	820	818	818	9,300	102.25
2006-10-25	818	818	815	818	8,500	102.25
2006-10-24	817	823	815	818	31,200	102.25
2006-10-23	824	824	813	815	15,300	101.88
2006-10-20	815	824	809	815	16,000	101.88
2006-10-19	815	822	810	814	9,400	101.75
2006-10-18	815	815	810	810	5,600	101.25
2006-10-17	821	824	808	815	27,200	101.88
2006-10-16	817	824	815	815	15,700	101.88
2006-10-13	803	808	803	808	900	101
2006-10-12	805	806	801	802	12,600	100.25
2006-10-11	807	808	805	806	16,100	100.75
2006-10-10	810	810	807	808	1,400	101
2006-10-06	810	814	810	810	13,200	101.25
2006-10-05	820	821	812	814	4,600	101.75
2006-10-04	822	822	814	815	3,000	101.88
2006-10-03	820	824	812	815	6,800	101.88
2006-10-02	817	821	816	816	6,500	102
2006-09-29	817	824	817	821	9,200	102.63
2006-09-28	817	822	815	820	9,000	102.50
2006-09-27	825	825	817	824	3,100	103
2006-09-26	832	835	825	825	7,300	103.13
2006-09-25	819	822	816	822	2,800	102.75
2006-09-22	825	825	822	822	6,000	102.75
2006-09-21	821	822	821	822	5,300	102.75
2006-09-20	821	824	820	820	4,700	102.50
2006-09-19	826	827	820	821	5,900	102.63
2006-09-15	830	834	825	825	4,600	103.13
2006-09-14	840	840	832	832	2,400	104
2006-09-13	846	846	839	840	6,100	105
2006-09-12	851	851	845	845	2,100	105.63
2006-09-11	853	853	843	850	6,000	106.25
2006-09-08	853	854	853	854	1,700	106.75
2006-09-07	856	856	853	853	900	106.63
2006-09-06	860	860	840	856	14,400	107
2006-09-05	864	865	864	865	2,600	108.13
2006-09-04	880	885	851	860	16,700	107.50
2006-09-01	884	895	873	882	4,100	110.25
2006-08-31	875	880	875	880	5,500	110
2006-08-30	874	874	867	867	3,000	108.38
2006-08-29	863	873	863	866	2,100	108.25
2006-08-28	865	866	855	862	13,200	107.75
2006-08-25	855	866	845	855	3,000	106.88
2006-08-24	849	850	846	847	4,100	105.88
2006-08-23	846	849	845	848	4,700	106
2006-08-22	838	838	825	836	18,200	104.50
2006-08-21	838	845	837	840	6,200	105
2006-08-18	840	844	821	830	11,200	103.75
2006-08-17	839	840	832	839	7,500	104.88
2006-08-16	846	846	833	838	3,100	104.75
2006-08-15	830	843	830	840	2,500	105
2006-08-14	835	835	820	830	1,700	103.75
2006-08-11	820	833	820	825	2,300	103.13
2006-08-10	836	836	820	826	1,600	103.25
2006-08-09	819	836	819	835	13,700	104.38
2006-08-08	836	845	830	836	4,900	104.50
2006-08-07	846	846	835	836	3,500	104.50
2006-08-04	844	844	830	840	6,700	105
2006-08-03	825	843	825	843	14,700	105.38
2006-08-02	820	829	820	829	3,600	103.63
2006-08-01	820	829	820	825	2,700	103.13
2006-07-31	820	820	815	817	12,900	102.13
2006-07-28	815	820	813	820	3,200	102.50
2006-07-27	820	821	820	820	7,200	102.50
2006-07-26	819	820	815	820	3,000	102.50
2006-07-25	815	821	815	820	2,100	102.50
2006-07-24	811	815	809	815	6,600	101.88
2006-07-21	831	832	816	820	16,200	102.50
2006-07-20	821	835	810	831	5,800	103.88
2006-07-19	811	821	800	821	21,800	102.63
2006-07-18	830	830	806	816	8,900	102
2006-07-14	850	853	840	846	14,700	105.75
2006-07-13	865	866	850	865	8,600	108.13
2006-07-12	883	883	865	869	8,500	108.63
2006-07-11	885	885	870	876	9,800	109.50
2006-07-10	890	890	887	887	6,200	110.88
2006-07-07	903	906	888	890	7,100	111.25
2006-07-06	896	905	895	900	1,100	112.50
2006-07-05	903	917	895	899	10,900	112.38
2006-07-04	900	900	890	900	11,600	112.50
2006-07-03	895	899	888	899	3,200	112.38
2006-06-30	886	887	886	887	2,800	110.88
2006-06-29	885	886	885	886	1,500	110.75
2006-06-28	880	891	880	891	4,100	111.38
2006-06-27	887	888	886	888	2,500	111
2006-06-26	880	886	880	886	3,900	110.75
2006-06-23	900	900	885	885	2,600	110.63
2006-06-22	887	890	876	887	10,400	110.88
2006-06-21	910	910	896	897	3,800	112.13
2006-06-20	926	926	920	920	5,900	115
2006-06-19	933	933	920	930	4,900	116.25
2006-06-16	955	955	933	949	3,300	118.63
2006-06-15	900	915	900	915	7,100	114.38
2006-06-14	900	900	895	895	2,500	111.88
2006-06-13	885	890	885	885	5,800	110.63
2006-06-12	890	900	885	900	5,200	112.50
2006-06-09	890	898	880	898	7,700	112.25
2006-06-08	881	890	850	890	21,100	111.25
2006-06-07	897	905	884	900	6,300	112.50
2006-06-06	910	913	900	903	10,800	112.88
2006-06-05	907	916	906	915	6,300	114.38
2006-06-02	945	950	875	920	16,100	115
2006-06-01	950	955	944	955	4,600	119.38
2006-05-31	946	950	931	950	9,300	118.75
2006-05-30	974	974	950	955	13,400	119.38
2006-05-29	995	995	970	973	13,100	121.63
2006-05-26	985	995	962	995	18,700	124.38
2006-05-25	1,005	1,010	990	995	5,500	124.38
2006-05-24	1,000	1,010	990	1,000	10,800	125
2006-05-23	1,023	1,024	1,012	1,012	14,800	126.50
2006-05-22	1,080	1,099	1,070	1,083	3,000	135.38
2006-05-19	1,070	1,080	1,050	1,080	6,100	135
2006-05-18	1,045	1,050	1,040	1,046	3,800	130.75
2006-05-17	1,061	1,065	1,040	1,065	14,400	133.13
2006-05-16	1,100	1,106	1,081	1,081	4,600	135.13
2006-05-15	1,110	1,120	1,095	1,106	8,300	138.25
2006-05-12	1,121	1,121	1,101	1,115	7,000	139.38
2006-05-11	1,135	1,136	1,121	1,121	6,100	140.13
2006-05-10	1,130	1,135	1,120	1,134	7,300	141.75
2006-05-09	1,135	1,135	1,120	1,121	5,300	140.13
2006-05-08	1,082	1,115	1,082	1,115	5,600	139.38
2006-05-02	1,088	1,095	1,078	1,081	14,600	135.13
2006-05-01	1,110	1,110	1,083	1,094	11,700	136.75
2006-04-28	1,125	1,139	1,108	1,119	5,100	139.88
2006-04-27	1,120	1,120	1,110	1,120	15,900	140
2006-04-26	1,120	1,124	1,112	1,120	8,900	140
2006-04-25	1,100	1,115	1,050	1,115	13,400	139.38
2006-04-24	1,112	1,112	1,097	1,105	19,100	138.13
2006-04-21	1,130	1,130	1,111	1,115	25,700	139.38
2006-04-20	1,150	1,155	1,141	1,141	16,000	142.63
2006-04-19	1,155	1,160	1,151	1,151	10,000	143.88
2006-04-18	1,169	1,170	1,151	1,160	14,800	145
2006-04-17	1,185	1,188	1,166	1,171	16,600	146.38
2006-04-14	1,190	1,190	1,185	1,185	5,600	148.13
2006-04-13	1,188	1,190	1,185	1,190	12,700	148.75
2006-04-12	1,190	1,196	1,186	1,192	10,500	149
2006-04-11	1,201	1,201	1,195	1,195	8,200	149.38
2006-04-10	1,198	1,200	1,193	1,200	8,700	150
2006-04-07	1,199	1,199	1,192	1,193	17,200	149.13
2006-04-06	1,195	1,198	1,192	1,192	9,200	149
2006-04-05	1,195	1,199	1,192	1,192	9,600	149
2006-04-04	1,200	1,200	1,195	1,195	8,200	149.38
2006-04-03	1,197	1,200	1,189	1,199	23,600	149.88
2006-03-31	1,195	1,197	1,187	1,197	10,400	149.63
2006-03-30	1,228	1,228	1,195	1,197	20,200	149.63
2006-03-29	1,217	1,217	1,193	1,208	15,600	151
2006-03-28	1,185	1,220	1,185	1,217	10,500	152.13
2006-03-27	1,254	1,259	1,250	1,255	31,000	156.88
2006-03-24	1,240	1,250	1,240	1,250	21,300	156.25
2006-03-23	1,235	1,240	1,235	1,240	12,800	155
2006-03-22	1,238	1,239	1,230	1,230	29,000	153.75
2006-03-20	1,237	1,238	1,230	1,232	14,700	154
2006-03-17	1,238	1,238	1,234	1,238	7,100	154.75
2006-03-16	1,236	1,244	1,231	1,240	14,600	155
2006-03-15	1,245	1,245	1,235	1,238	12,800	154.75
2006-03-14	1,241	1,245	1,241	1,244	15,500	155.50
2006-03-13	1,244	1,248	1,232	1,242	6,900	155.25
2006-03-10	1,240	1,242	1,223	1,242	6,300	155.25
2006-03-09	1,223	1,249	1,222	1,230	5,200	153.75
2006-03-08	1,235	1,236	1,220	1,223	3,600	152.88
2006-03-07	1,246	1,246	1,240	1,240	3,700	155
2006-03-06	1,235	1,235	1,218	1,230	7,000	153.75
2006-03-03	1,240	1,240	1,218	1,219	7,200	152.38
2006-03-02	1,245	1,250	1,230	1,230	9,100	153.75
2006-03-01	1,240	1,260	1,230	1,259	8,900	157.38
2006-02-28	1,280	1,280	1,256	1,256	17,900	157
2006-02-27	1,256	1,280	1,250	1,260	10,500	157.50
2006-02-24	1,228	1,250	1,228	1,239	16,400	154.88
2006-02-23	1,180	1,228	1,180	1,228	20,900	153.50
2006-02-22	1,195	1,195	1,180	1,180	9,500	147.50
2006-02-21	1,155	1,185	1,155	1,185	14,400	148.13
2006-02-20	1,190	1,193	1,150	1,160	34,200	145
2006-02-17	1,250	1,255	1,221	1,221	23,400	152.63
2006-02-16	1,250	1,265	1,240	1,240	5,700	155
2006-02-15	1,289	1,289	1,259	1,270	6,300	158.75
2006-02-14	1,230	1,260	1,220	1,260	32,000	157.50
2006-02-13	1,300	1,300	1,260	1,260	25,700	157.50
2006-02-10	1,298	1,300	1,260	1,290	24,500	161.25
2006-02-09	1,300	1,316	1,290	1,290	37,600	161.25
2006-02-08	1,301	1,320	1,281	1,288	51,100	161
2006-02-07	1,295	1,325	1,275	1,301	83,500	162.63
2006-02-06	1,290	1,292	1,260	1,275	23,200	159.38
2006-02-03	1,299	1,299	1,276	1,292	24,500	161.50
2006-02-02	1,279	1,300	1,265	1,290	88,100	161.25
2006-02-01	1,230	1,240	1,225	1,240	25,200	155
2006-01-31	1,200	1,229	1,200	1,220	29,100	152.50
2006-01-30	1,205	1,212	1,195	1,195	35,400	149.38
2006-01-27	1,195	1,205	1,190	1,195	38,200	149.38
2006-01-26	1,195	1,200	1,186	1,190	14,700	148.75
2006-01-25	1,202	1,202	1,171	1,194	11,400	149.25
2006-01-24	1,139	1,185	1,139	1,185	18,300	148.13
2006-01-23	1,169	1,170	1,145	1,145	20,000	143.13
2006-01-20	1,199	1,200	1,160	1,185	36,200	148.13
2006-01-19	1,101	1,180	1,101	1,166	43,100	145.75
2006-01-18	1,205	1,205	1,101	1,160	68,300	145
2006-01-17	1,236	1,240	1,221	1,221	34,100	152.63
2006-01-16	1,280	1,280	1,245	1,247	52,600	155.88
2006-01-13	1,289	1,290	1,282	1,290	18,800	161.25
2006-01-12	1,265	1,289	1,265	1,289	15,200	161.13
2006-01-11	1,255	1,265	1,250	1,265	15,400	158.13
2006-01-10	1,250	1,265	1,250	1,260	20,100	157.50
2006-01-06	1,221	1,234	1,219	1,234	23,600	154.25
2006-01-05	1,230	1,235	1,216	1,229	36,400	153.63
2006-01-04	1,199	1,230	1,191	1,230	13,900	153.75

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