7575 日本ライフライン(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	624	624	615	615	1,500	76.88
2007-12-27	610	615	610	615	3,200	76.88
2007-12-26	606	610	600	610	8,500	76.25
2007-12-25	610	620	610	610	7,500	76.25
2007-12-21	620	620	600	610	7,700	76.25
2007-12-20	624	630	620	620	14,600	77.50
2007-12-19	627	630	624	624	11,500	78
2007-12-18	633	633	621	625	3,300	78.13
2007-12-17	643	643	620	635	7,600	79.38
2007-12-14	646	650	643	645	5,500	80.63
2007-12-13	650	650	646	646	2,000	80.75
2007-12-12	646	650	645	650	900	81.25
2007-12-11	641	645	640	645	6,000	80.63
2007-12-10	642	643	640	640	2,500	80
2007-12-07	651	651	640	641	3,500	80.13
2007-12-06	637	651	625	635	6,200	79.38
2007-12-05	669	669	615	637	6,500	79.63
2007-12-04	670	685	670	670	13,800	83.75
2007-12-03	655	655	648	648	400	81
2007-11-30	650	660	650	660	4,100	82.50
2007-11-29	626	650	626	640	3,400	80
2007-11-28	633	637	630	630	4,100	78.75
2007-11-27	630	630	606	615	4,500	76.88
2007-11-26	615	630	615	629	7,800	78.63
2007-11-22	567	595	560	585	16,000	73.13
2007-11-21	630	630	540	568	50,500	71
2007-11-20	679	679	630	640	18,300	80
2007-11-19	703	703	699	700	5,900	87.50
2007-11-16	710	710	703	703	2,200	87.88
2007-11-15	716	719	715	715	800	89.38
2007-11-14	714	720	714	719	1,400	89.88
2007-11-13	703	710	703	710	1,300	88.75
2007-11-12	704	711	704	710	4,500	88.75
2007-11-09	718	718	713	714	700	89.25
2007-11-08	713	718	713	718	1,300	89.75
2007-11-07	718	724	716	724	400	90.50
2007-11-06	710	730	710	728	5,500	91
2007-11-05	736	736	727	730	3,900	91.25
2007-11-02	730	730	726	730	2,600	91.25
2007-11-01	731	735	728	730	4,000	91.25
2007-10-31	727	730	725	730	4,000	91.25
2007-10-30	725	729	724	729	3,600	91.13
2007-10-29	724	725	721	724	2,600	90.50
2007-10-26	725	725	721	721	2,800	90.13
2007-10-25	725	725	725	725	1,000	90.63
2007-10-24	723	730	723	730	200	91.25
2007-10-23	721	730	721	727	2,700	90.88
2007-10-22	725	730	720	727	1,900	90.88
2007-10-19	723	731	723	731	1,400	91.38
2007-10-18	725	733	722	722	3,700	90.25
2007-10-17	728	738	725	725	3,600	90.63
2007-10-16	731	735	730	730	5,700	91.25
2007-10-15	736	743	730	730	3,500	91.25
2007-10-12	735	735	722	730	11,100	91.25
2007-10-11	740	740	724	736	3,400	92
2007-10-10	738	745	731	745	5,900	93.13
2007-10-09	725	738	724	738	5,200	92.25
2007-10-05	740	740	725	735	2,100	91.88
2007-10-04	731	740	731	735	900	91.88
2007-10-03	720	740	720	740	1,000	92.50
2007-10-02	733	740	733	740	1,200	92.50
2007-10-01	733	733	733	733	1,100	91.63
2007-09-28	738	738	733	733	700	91.63
2007-09-27	716	736	716	733	2,600	91.63
2007-09-26	716	716	710	715	1,700	89.38
2007-09-25	725	725	715	715	800	89.38
2007-09-21	712	715	712	714	1,300	89.25
2007-09-20	720	720	713	720	3,300	90
2007-09-19	710	719	710	719	5,800	89.88
2007-09-18	711	716	706	710	8,900	88.75
2007-09-14	710	730	706	730	2,600	91.25
2007-09-13	722	722	705	710	3,500	88.75
2007-09-12	735	735	722	722	1,300	90.25
2007-09-11	725	725	725	725	1,300	90.63
2007-09-10	735	735	735	735	1,000	91.88
2007-09-07	735	740	735	739	2,200	92.38
2007-09-06	740	740	739	739	600	92.38
2007-09-05	740	745	740	740	1,100	92.50
2007-09-04	739	740	739	740	2,400	92.50
2007-09-03	722	740	721	740	21,800	92.50
2007-08-31	722	722	719	719	4,700	89.88
2007-08-30	720	724	720	721	3,600	90.13
2007-08-29	721	721	719	720	16,500	90
2007-08-28	725	725	722	723	3,000	90.38
2007-08-27	725	725	723	724	1,800	90.50
2007-08-24	725	730	725	725	2,800	90.63
2007-08-23	740	740	720	721	7,100	90.13
2007-08-22	730	731	721	721	3,400	90.13
2007-08-21	720	750	720	750	19,800	93.75
2007-08-20	710	720	705	708	19,700	88.50
2007-08-17	750	750	700	700	7,100	87.50
2007-08-16	767	767	750	751	11,400	93.88
2007-08-15	755	767	750	767	3,300	95.88
2007-08-14	758	760	755	755	4,500	94.38
2007-08-13	760	765	758	758	10,700	94.75
2007-08-10	770	770	767	768	14,000	96
2007-08-09	768	770	768	770	14,400	96.25
2007-08-08	771	774	770	770	400	96.25
2007-08-07	775	776	772	772	2,500	96.50
2007-08-06	780	780	776	776	700	97
2007-08-03	777	791	776	776	3,600	97
2007-08-02	776	777	776	777	5,100	97.13
2007-08-01	775	777	775	775	2,700	96.88
2007-07-31	771	780	771	780	1,100	97.50
2007-07-30	777	777	770	770	4,600	96.25
2007-07-27	791	791	776	777	9,000	97.13
2007-07-26	790	791	790	791	1,300	98.88
2007-07-25	795	795	785	790	1,600	98.75
2007-07-24	781	797	781	790	5,200	98.75
2007-07-23	785	798	777	798	5,300	99.75
2007-07-20	800	800	795	795	800	99.38
2007-07-19	797	800	795	795	2,300	99.38
2007-07-18	798	800	795	795	5,500	99.38
2007-07-17	796	797	796	797	4,500	99.63
2007-07-13	797	797	797	797	10,000	99.63
2007-07-12	797	800	797	797	5,100	99.63
2007-07-11	797	797	793	793	6,100	99.13
2007-07-10	803	803	797	797	5,100	99.63
2007-07-09	797	805	794	800	7,000	100
2007-07-06	795	796	794	795	1,300	99.38
2007-07-05	800	800	795	795	2,800	99.38
2007-07-04	801	801	795	798	4,700	99.75
2007-07-03	797	799	795	795	2,700	99.38
2007-07-02	808	810	797	797	10,100	99.63
2007-06-29	795	800	793	800	3,200	100
2007-06-28	795	810	790	791	12,000	98.88
2007-06-27	800	810	793	795	18,100	99.38
2007-06-26	795	807	795	799	1,900	99.88
2007-06-25	800	800	796	800	4,400	100
2007-06-22	809	809	800	800	9,100	100
2007-06-21	808	809	801	805	4,000	100.63
2007-06-20	799	802	795	802	5,300	100.25
2007-06-19	791	800	791	796	2,100	99.50
2007-06-18	778	790	778	790	7,300	98.75
2007-06-15	775	779	775	778	4,100	97.25
2007-06-14	775	777	775	777	2,300	97.13
2007-06-13	774	775	774	775	4,000	96.88
2007-06-12	775	776	775	776	1,200	97
2007-06-11	775	776	774	776	3,500	97
2007-06-08	766	778	765	777	4,700	97.13
2007-06-07	768	768	765	765	3,900	95.63
2007-06-06	770	772	765	771	6,500	96.38
2007-06-05	765	770	765	770	1,100	96.25
2007-06-04	775	775	765	765	7,700	95.63
2007-06-01	760	766	760	765	11,100	95.63
2007-05-31	760	761	755	760	8,600	95
2007-05-30	765	765	762	762	4,400	95.25
2007-05-29	760	765	758	765	2,500	95.63
2007-05-28	769	769	755	756	8,000	94.50
2007-05-25	762	771	761	771	2,400	96.38
2007-05-24	762	770	760	760	5,200	95
2007-05-23	768	768	761	761	4,100	95.13
2007-05-22	770	770	767	767	1,400	95.88
2007-05-21	776	776	765	766	2,700	95.75
2007-05-18	782	782	774	777	1,900	97.13
2007-05-17	782	792	782	782	5,000	97.75
2007-05-16	779	784	771	784	2,300	98
2007-05-15	763	781	760	780	3,800	97.50
2007-05-14	762	790	762	781	18,900	97.63
2007-05-11	757	765	755	756	1,500	94.50
2007-05-10	752	760	750	760	5,000	95
2007-05-09	757	757	753	754	400	94.25
2007-05-08	758	758	752	758	2,400	94.75
2007-05-07	751	758	750	758	9,000	94.75
2007-05-02	757	757	749	750	5,100	93.75
2007-05-01	760	760	755	760	2,100	95
2007-04-27	755	760	755	760	6,500	95
2007-04-26	755	755	755	755	2,100	94.38
2007-04-25	755	755	750	754	6,400	94.25
2007-04-24	757	760	750	754	11,100	94.25
2007-04-23	759	760	757	757	11,100	94.63
2007-04-20	755	757	755	757	2,400	94.63
2007-04-19	754	759	754	759	2,400	94.88
2007-04-18	760	760	756	760	5,000	95
2007-04-17	767	767	760	760	3,200	95
2007-04-16	770	770	769	769	3,700	96.13
2007-04-13	770	773	770	770	4,700	96.25
2007-04-12	771	771	770	770	7,700	96.25
2007-04-11	771	771	770	771	1,300	96.38
2007-04-10	772	772	770	770	4,400	96.25
2007-04-09	777	777	773	773	1,500	96.63
2007-04-06	772	778	772	778	3,500	97.25
2007-04-05	779	780	779	780	200	97.50
2007-04-04	775	780	771	780	5,400	97.50
2007-04-03	785	785	771	779	6,400	97.38
2007-04-02	793	793	780	787	4,900	98.38
2007-03-30	790	790	781	783	3,500	97.88
2007-03-29	790	790	784	790	3,200	98.75
2007-03-28	795	800	781	790	3,900	98.75
2007-03-27	794	801	794	797	1,200	99.63
2007-03-26	820	820	818	819	9,400	102.38
2007-03-23	819	820	817	820	5,400	102.50
2007-03-22	812	818	811	817	2,600	102.13
2007-03-20	807	810	805	810	9,700	101.25
2007-03-19	811	811	805	806	12,400	100.75
2007-03-16	813	813	805	810	6,000	101.25
2007-03-15	808	820	808	813	2,500	101.63
2007-03-14	819	819	801	805	5,500	100.63
2007-03-13	823	823	823	823	1,000	102.88
2007-03-12	820	835	820	822	2,000	102.75
2007-03-09	821	824	818	818	2,400	102.25
2007-03-08	820	824	814	820	2,000	102.50
2007-03-07	813	820	812	813	2,400	101.63
2007-03-06	805	823	801	810	11,000	101.25
2007-03-05	815	820	810	810	8,500	101.25
2007-03-02	817	824	816	822	4,700	102.75
2007-03-01	825	838	817	825	3,300	103.13
2007-02-28	825	835	810	830	22,800	103.75
2007-02-27	829	839	829	839	2,800	104.88
2007-02-26	835	839	829	829	9,400	103.63
2007-02-23	821	831	821	830	2,900	103.75
2007-02-22	839	839	821	830	32,200	103.75
2007-02-21	835	835	825	834	52,300	104.25
2007-02-20	835	837	835	835	800	104.38
2007-02-19	817	839	817	835	8,600	104.38
2007-02-16	825	830	821	825	11,800	103.13
2007-02-15	822	835	822	825	8,900	103.13
2007-02-14	829	835	820	833	3,200	104.13
2007-02-13	827	834	816	829	18,400	103.63
2007-02-09	829	829	821	827	10,200	103.38
2007-02-08	826	830	822	826	5,600	103.25
2007-02-07	828	828	820	826	4,800	103.25
2007-02-06	829	829	822	828	15,400	103.50
2007-02-05	826	827	825	826	3,200	103.25
2007-02-02	821	830	821	829	10,100	103.63
2007-02-01	829	829	821	829	5,200	103.63
2007-01-31	829	829	821	825	6,800	103.13
2007-01-30	826	840	811	820	46,900	102.50
2007-01-29	806	810	806	806	3,700	100.75
2007-01-26	805	806	805	806	3,000	100.75
2007-01-25	810	815	801	805	16,100	100.63
2007-01-24	810	815	810	811	5,000	101.38
2007-01-23	816	823	815	815	5,700	101.88
2007-01-22	807	815	805	815	5,600	101.88
2007-01-19	802	810	802	810	10,800	101.25
2007-01-18	804	805	800	802	10,000	100.25
2007-01-17	802	806	800	801	9,200	100.13
2007-01-16	810	810	800	800	5,800	100
2007-01-15	801	801	800	801	6,600	100.13
2007-01-12	797	803	797	801	2,000	100.13
2007-01-11	800	801	800	800	5,500	100
2007-01-10	804	804	804	804	500	100.50
2007-01-09	793	804	793	804	4,800	100.50
2007-01-05	805	809	781	791	5,100	98.88
2007-01-04	803	804	800	804	2,100	100.50

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