7575 日本ライフライン(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 359 | 364 | 359 | 364 | 900 | 45.50 |
| 2008-12-29 | 356 | 358 | 356 | 357 | 1,200 | 44.63 |
| 2008-12-26 | 352 | 356 | 352 | 356 | 2,000 | 44.50 |
| 2008-12-25 | 350 | 351 | 350 | 351 | 1,000 | 43.88 |
| 2008-12-24 | 350 | 350 | 343 | 350 | 6,300 | 43.75 |
| 2008-12-22 | 359 | 359 | 341 | 355 | 8,000 | 44.38 |
| 2008-12-19 | 345 | 350 | 342 | 345 | 2,300 | 43.13 |
| 2008-12-18 | 338 | 345 | 337 | 345 | 5,700 | 43.13 |
| 2008-12-17 | 341 | 343 | 336 | 337 | 3,200 | 42.13 |
| 2008-12-16 | 347 | 350 | 340 | 342 | 6,600 | 42.75 |
| 2008-12-15 | 356 | 357 | 346 | 349 | 3,600 | 43.63 |
| 2008-12-12 | 365 | 365 | 331 | 355 | 8,600 | 44.38 |
| 2008-12-11 | 361 | 370 | 361 | 370 | 11,600 | 46.25 |
| 2008-12-10 | 360 | 361 | 360 | 360 | 4,700 | 45 |
| 2008-12-09 | 360 | 362 | 360 | 360 | 800 | 45 |
| 2008-12-08 | 360 | 363 | 360 | 360 | 1,000 | 45 |
| 2008-12-05 | 360 | 360 | 357 | 357 | 2,800 | 44.63 |
| 2008-12-04 | 365 | 370 | 361 | 365 | 3,300 | 45.63 |
| 2008-12-03 | 370 | 370 | 361 | 362 | 4,300 | 45.25 |
| 2008-12-02 | 377 | 377 | 365 | 366 | 700 | 45.75 |
| 2008-12-01 | 370 | 380 | 370 | 380 | 3,400 | 47.50 |
| 2008-11-28 | 370 | 375 | 362 | 375 | 4,900 | 46.88 |
| 2008-11-27 | 371 | 380 | 361 | 361 | 6,700 | 45.13 |
| 2008-11-26 | 359 | 370 | 350 | 370 | 3,900 | 46.25 |
| 2008-11-25 | 359 | 360 | 359 | 359 | 1,700 | 44.88 |
| 2008-11-21 | 341 | 345 | 341 | 344 | 500 | 43 |
| 2008-11-20 | 350 | 350 | 341 | 341 | 200 | 42.63 |
| 2008-11-19 | 350 | 350 | 338 | 350 | 1,900 | 43.75 |
| 2008-11-18 | 338 | 350 | 332 | 350 | 3,600 | 43.75 |
| 2008-11-17 | 340 | 340 | 339 | 339 | 600 | 42.38 |
| 2008-11-14 | 338 | 360 | 338 | 339 | 4,300 | 42.38 |
| 2008-11-13 | 337 | 337 | 337 | 337 | 200 | 42.13 |
| 2008-11-12 | 352 | 352 | 352 | 352 | 100 | 44 |
| 2008-11-11 | 359 | 360 | 359 | 360 | 2,300 | 45 |
| 2008-11-10 | 350 | 360 | 349 | 360 | 4,100 | 45 |
| 2008-11-07 | 348 | 350 | 341 | 350 | 5,900 | 43.75 |
| 2008-11-06 | 343 | 344 | 340 | 340 | 1,900 | 42.50 |
| 2008-11-05 | 340 | 345 | 333 | 345 | 2,500 | 43.13 |
| 2008-11-04 | 340 | 345 | 335 | 335 | 2,800 | 41.88 |
| 2008-10-31 | 330 | 330 | 315 | 330 | 3,000 | 41.25 |
| 2008-10-30 | 309 | 330 | 309 | 330 | 4,400 | 41.25 |
| 2008-10-29 | 304 | 310 | 304 | 310 | 1,800 | 38.75 |
| 2008-10-28 | 301 | 310 | 300 | 300 | 4,000 | 37.50 |
| 2008-10-27 | 301 | 301 | 300 | 300 | 2,400 | 37.50 |
| 2008-10-24 | 339 | 339 | 295 | 300 | 12,600 | 37.50 |
| 2008-10-23 | 330 | 339 | 328 | 339 | 5,200 | 42.38 |
| 2008-10-22 | 339 | 340 | 329 | 340 | 1,200 | 42.50 |
| 2008-10-21 | 337 | 340 | 337 | 340 | 2,700 | 42.50 |
| 2008-10-20 | 336 | 338 | 330 | 335 | 400 | 41.88 |
| 2008-10-17 | 330 | 331 | 326 | 331 | 2,600 | 41.38 |
| 2008-10-16 | 330 | 344 | 330 | 331 | 1,200 | 41.38 |
| 2008-10-15 | 334 | 345 | 330 | 345 | 2,300 | 43.13 |
| 2008-10-14 | 330 | 339 | 330 | 339 | 1,500 | 42.38 |
| 2008-10-10 | 319 | 320 | 290 | 300 | 8,400 | 37.50 |
| 2008-10-09 | 316 | 320 | 315 | 320 | 3,100 | 40 |
| 2008-10-08 | 339 | 339 | 330 | 330 | 8,800 | 41.25 |
| 2008-10-07 | 330 | 345 | 330 | 340 | 9,200 | 42.50 |
| 2008-10-06 | 361 | 380 | 350 | 380 | 10,300 | 47.50 |
| 2008-10-03 | 378 | 380 | 375 | 375 | 2,200 | 46.88 |
| 2008-10-02 | 394 | 394 | 379 | 379 | 600 | 47.38 |
| 2008-10-01 | 380 | 389 | 380 | 389 | 900 | 48.63 |
| 2008-09-30 | 385 | 385 | 377 | 378 | 4,800 | 47.25 |
| 2008-09-29 | 390 | 391 | 387 | 391 | 2,200 | 48.88 |
| 2008-09-26 | 380 | 390 | 378 | 390 | 13,300 | 48.75 |
| 2008-09-25 | 390 | 390 | 380 | 381 | 4,300 | 47.63 |
| 2008-09-24 | 398 | 398 | 398 | 398 | 100 | 49.75 |
| 2008-09-22 | 391 | 400 | 385 | 393 | 12,000 | 49.13 |
| 2008-09-19 | 393 | 394 | 386 | 392 | 1,900 | 49 |
| 2008-09-18 | 395 | 395 | 385 | 386 | 4,000 | 48.25 |
| 2008-09-17 | 395 | 400 | 395 | 400 | 2,200 | 50 |
| 2008-09-16 | 400 | 400 | 395 | 400 | 4,300 | 50 |
| 2008-09-12 | 420 | 420 | 403 | 410 | 1,500 | 51.25 |
| 2008-09-11 | 415 | 420 | 415 | 420 | 700 | 52.50 |
| 2008-09-10 | 425 | 425 | 425 | 425 | 100 | 53.13 |
| 2008-09-09 | 428 | 430 | 428 | 430 | 1,100 | 53.75 |
| 2008-09-08 | 416 | 433 | 410 | 433 | 2,600 | 54.13 |
| 2008-09-05 | 420 | 425 | 420 | 420 | 3,500 | 52.50 |
| 2008-09-04 | 434 | 434 | 434 | 434 | 200 | 54.25 |
| 2008-09-03 | 430 | 432 | 430 | 430 | 4,200 | 53.75 |
| 2008-09-02 | 442 | 445 | 437 | 440 | 3,300 | 55 |
| 2008-09-01 | 440 | 442 | 432 | 442 | 3,300 | 55.25 |
| 2008-08-29 | 440 | 440 | 440 | 440 | 300 | 55 |
| 2008-08-28 | 440 | 440 | 434 | 440 | 600 | 55 |
| 2008-08-27 | 438 | 450 | 433 | 439 | 4,100 | 54.88 |
| 2008-08-26 | 443 | 446 | 433 | 435 | 1,200 | 54.38 |
| 2008-08-25 | 445 | 448 | 436 | 438 | 2,700 | 54.75 |
| 2008-08-22 | 445 | 450 | 445 | 450 | 300 | 56.25 |
| 2008-08-20 | 445 | 452 | 445 | 450 | 1,200 | 56.25 |
| 2008-08-19 | 456 | 456 | 440 | 441 | 3,800 | 55.13 |
| 2008-08-18 | 475 | 475 | 461 | 461 | 3,900 | 57.63 |
| 2008-08-15 | 496 | 500 | 475 | 475 | 7,200 | 59.38 |
| 2008-08-14 | 500 | 500 | 485 | 492 | 1,200 | 61.50 |
| 2008-08-13 | 500 | 500 | 499 | 500 | 3,000 | 62.50 |
| 2008-08-12 | 513 | 515 | 513 | 515 | 1,100 | 64.38 |
| 2008-08-11 | 510 | 510 | 510 | 510 | 500 | 63.75 |
| 2008-08-08 | 525 | 525 | 510 | 515 | 9,300 | 64.38 |
| 2008-08-07 | 525 | 525 | 525 | 525 | 100 | 65.63 |
| 2008-08-06 | 521 | 521 | 510 | 510 | 1,800 | 63.75 |
| 2008-08-04 | 532 | 535 | 531 | 531 | 700 | 66.38 |
| 2008-08-01 | 530 | 533 | 530 | 531 | 1,600 | 66.38 |
| 2008-07-31 | 532 | 532 | 530 | 530 | 6,100 | 66.25 |
| 2008-07-30 | 530 | 530 | 530 | 530 | 2,100 | 66.25 |
| 2008-07-29 | 530 | 530 | 520 | 530 | 4,600 | 66.25 |
| 2008-07-28 | 530 | 530 | 530 | 530 | 200 | 66.25 |
| 2008-07-25 | 530 | 530 | 525 | 530 | 1,600 | 66.25 |
| 2008-07-24 | 524 | 524 | 524 | 524 | 100 | 65.50 |
| 2008-07-22 | 531 | 531 | 531 | 531 | 100 | 66.38 |
| 2008-07-18 | 531 | 531 | 530 | 531 | 700 | 66.38 |
| 2008-07-17 | 531 | 540 | 531 | 531 | 400 | 66.38 |
| 2008-07-16 | 531 | 531 | 531 | 531 | 200 | 66.38 |
| 2008-07-15 | 548 | 550 | 533 | 533 | 2,200 | 66.63 |
| 2008-07-14 | 535 | 550 | 535 | 550 | 2,400 | 68.75 |
| 2008-07-11 | 526 | 530 | 526 | 530 | 200 | 66.25 |
| 2008-07-10 | 526 | 530 | 526 | 530 | 800 | 66.25 |
| 2008-07-08 | 530 | 538 | 526 | 528 | 3,300 | 66 |
| 2008-07-07 | 532 | 532 | 532 | 532 | 1,000 | 66.50 |
| 2008-07-04 | 532 | 542 | 531 | 531 | 1,200 | 66.38 |
| 2008-07-03 | 531 | 533 | 531 | 531 | 1,000 | 66.38 |
| 2008-07-02 | 531 | 535 | 531 | 535 | 1,400 | 66.88 |
| 2008-07-01 | 533 | 533 | 531 | 531 | 400 | 66.38 |
| 2008-06-30 | 533 | 533 | 533 | 533 | 600 | 66.63 |
| 2008-06-27 | 535 | 535 | 530 | 530 | 4,300 | 66.25 |
| 2008-06-26 | 530 | 535 | 530 | 535 | 2,600 | 66.88 |
| 2008-06-25 | 546 | 546 | 546 | 546 | 200 | 68.25 |
| 2008-06-23 | 530 | 547 | 527 | 547 | 1,600 | 68.38 |
| 2008-06-20 | 550 | 550 | 540 | 540 | 900 | 67.50 |
| 2008-06-19 | 546 | 546 | 545 | 545 | 1,400 | 68.13 |
| 2008-06-18 | 539 | 546 | 539 | 546 | 7,200 | 68.25 |
| 2008-06-17 | 539 | 539 | 539 | 539 | 900 | 67.38 |
| 2008-06-16 | 539 | 539 | 539 | 539 | 200 | 67.38 |
| 2008-06-13 | 533 | 533 | 532 | 532 | 1,800 | 66.50 |
| 2008-06-12 | 532 | 540 | 525 | 532 | 3,600 | 66.50 |
| 2008-06-11 | 525 | 528 | 525 | 528 | 4,000 | 66 |
| 2008-06-10 | 533 | 535 | 526 | 526 | 5,400 | 65.75 |
| 2008-06-09 | 540 | 540 | 531 | 535 | 2,100 | 66.88 |
| 2008-06-06 | 540 | 545 | 538 | 545 | 5,600 | 68.13 |
| 2008-06-05 | 551 | 551 | 545 | 545 | 6,200 | 68.13 |
| 2008-06-04 | 550 | 552 | 550 | 552 | 1,100 | 69 |
| 2008-06-03 | 548 | 548 | 544 | 544 | 1,000 | 68 |
| 2008-06-02 | 550 | 552 | 550 | 550 | 2,100 | 68.75 |
| 2008-05-30 | 550 | 550 | 550 | 550 | 2,600 | 68.75 |
| 2008-05-29 | 551 | 551 | 546 | 546 | 1,500 | 68.25 |
| 2008-05-28 | 550 | 554 | 550 | 551 | 500 | 68.88 |
| 2008-05-27 | 564 | 564 | 550 | 550 | 2,200 | 68.75 |
| 2008-05-26 | 565 | 565 | 565 | 565 | 900 | 70.63 |
| 2008-05-23 | 550 | 559 | 550 | 555 | 1,400 | 69.38 |
| 2008-05-22 | 550 | 555 | 531 | 548 | 11,400 | 68.50 |
| 2008-05-21 | 560 | 560 | 551 | 553 | 3,100 | 69.13 |
| 2008-05-20 | 559 | 580 | 557 | 561 | 4,600 | 70.13 |
| 2008-05-19 | 560 | 560 | 555 | 557 | 2,300 | 69.63 |
| 2008-05-16 | 555 | 560 | 555 | 560 | 1,500 | 70 |
| 2008-05-15 | 553 | 562 | 552 | 557 | 4,100 | 69.63 |
| 2008-05-14 | 550 | 553 | 548 | 553 | 500 | 69.13 |
| 2008-05-13 | 560 | 560 | 545 | 554 | 7,800 | 69.25 |
| 2008-05-12 | 560 | 565 | 555 | 563 | 5,900 | 70.38 |
| 2008-05-09 | 554 | 562 | 554 | 560 | 7,000 | 70 |
| 2008-05-08 | 563 | 563 | 559 | 559 | 1,000 | 69.88 |
| 2008-05-07 | 563 | 563 | 562 | 563 | 1,000 | 70.38 |
| 2008-05-02 | 565 | 568 | 561 | 561 | 5,700 | 70.13 |
| 2008-05-01 | 569 | 569 | 569 | 569 | 700 | 71.13 |
| 2008-04-30 | 565 | 570 | 555 | 570 | 1,300 | 71.25 |
| 2008-04-28 | 553 | 555 | 550 | 555 | 8,100 | 69.38 |
| 2008-04-25 | 560 | 560 | 552 | 552 | 3,500 | 69 |
| 2008-04-24 | 569 | 569 | 565 | 565 | 500 | 70.63 |
| 2008-04-23 | 565 | 569 | 565 | 569 | 1,700 | 71.13 |
| 2008-04-22 | 560 | 570 | 560 | 565 | 2,900 | 70.63 |
| 2008-04-21 | 558 | 570 | 558 | 570 | 3,700 | 71.25 |
| 2008-04-18 | 560 | 560 | 560 | 560 | 100 | 70 |
| 2008-04-17 | 551 | 574 | 551 | 568 | 3,600 | 71 |
| 2008-04-16 | 561 | 561 | 551 | 551 | 3,000 | 68.88 |
| 2008-04-15 | 561 | 565 | 560 | 564 | 5,300 | 70.50 |
| 2008-04-14 | 570 | 570 | 560 | 561 | 1,900 | 70.13 |
| 2008-04-11 | 566 | 573 | 566 | 573 | 1,100 | 71.63 |
| 2008-04-10 | 565 | 566 | 565 | 566 | 600 | 70.75 |
| 2008-04-09 | 561 | 570 | 561 | 570 | 1,500 | 71.25 |
| 2008-04-08 | 565 | 565 | 561 | 561 | 600 | 70.13 |
| 2008-04-07 | 562 | 570 | 554 | 570 | 3,000 | 71.25 |
| 2008-04-04 | 563 | 563 | 553 | 560 | 5,300 | 70 |
| 2008-04-03 | 555 | 563 | 555 | 563 | 2,000 | 70.38 |
| 2008-04-02 | 565 | 565 | 551 | 551 | 4,300 | 68.88 |
| 2008-04-01 | 550 | 560 | 550 | 560 | 5,600 | 70 |
| 2008-03-31 | 570 | 570 | 560 | 560 | 2,000 | 70 |
| 2008-03-28 | 571 | 580 | 570 | 572 | 4,800 | 71.50 |
| 2008-03-27 | 590 | 590 | 561 | 578 | 2,600 | 72.25 |
| 2008-03-26 | 590 | 590 | 590 | 590 | 1,800 | 73.75 |
| 2008-03-25 | 620 | 620 | 608 | 610 | 4,100 | 76.25 |
| 2008-03-24 | 600 | 610 | 600 | 610 | 6,500 | 76.25 |
| 2008-03-21 | 591 | 598 | 591 | 598 | 3,100 | 74.75 |
| 2008-03-19 | 580 | 598 | 580 | 598 | 2,700 | 74.75 |
| 2008-03-18 | 591 | 591 | 583 | 585 | 3,200 | 73.13 |
| 2008-03-17 | 600 | 612 | 586 | 599 | 5,600 | 74.88 |
| 2008-03-14 | 613 | 613 | 600 | 600 | 8,500 | 75 |
| 2008-03-13 | 610 | 610 | 610 | 610 | 2,200 | 76.25 |
| 2008-03-12 | 610 | 610 | 605 | 610 | 1,800 | 76.25 |
| 2008-03-11 | 600 | 602 | 600 | 602 | 1,400 | 75.25 |
| 2008-03-10 | 615 | 615 | 611 | 611 | 600 | 76.38 |
| 2008-03-07 | 621 | 621 | 600 | 620 | 3,300 | 77.50 |
| 2008-03-06 | 633 | 633 | 621 | 621 | 2,800 | 77.63 |
| 2008-03-05 | 635 | 635 | 633 | 633 | 1,600 | 79.13 |
| 2008-03-04 | 640 | 640 | 635 | 635 | 1,600 | 79.38 |
| 2008-03-03 | 635 | 640 | 630 | 640 | 2,400 | 80 |
| 2008-02-29 | 632 | 635 | 630 | 635 | 4,000 | 79.38 |
| 2008-02-28 | 630 | 632 | 630 | 632 | 300 | 79 |
| 2008-02-27 | 625 | 629 | 625 | 629 | 1,400 | 78.63 |
| 2008-02-26 | 623 | 625 | 623 | 625 | 600 | 78.13 |
| 2008-02-25 | 630 | 630 | 614 | 614 | 1,200 | 76.75 |
| 2008-02-22 | 630 | 635 | 630 | 630 | 4,000 | 78.75 |
| 2008-02-21 | 630 | 650 | 630 | 630 | 2,800 | 78.75 |
| 2008-02-20 | 603 | 630 | 603 | 630 | 4,900 | 78.75 |
| 2008-02-19 | 614 | 614 | 600 | 603 | 5,200 | 75.38 |
| 2008-02-18 | 614 | 615 | 610 | 614 | 11,800 | 76.75 |
| 2008-02-15 | 613 | 614 | 611 | 613 | 3,200 | 76.63 |
| 2008-02-14 | 630 | 630 | 610 | 612 | 5,600 | 76.50 |
| 2008-02-13 | 630 | 630 | 630 | 630 | 200 | 78.75 |
| 2008-02-12 | 630 | 630 | 630 | 630 | 500 | 78.75 |
| 2008-02-08 | 621 | 630 | 621 | 630 | 10,700 | 78.75 |
| 2008-02-07 | 621 | 621 | 620 | 620 | 600 | 77.50 |
| 2008-02-06 | 621 | 625 | 620 | 621 | 2,000 | 77.63 |
| 2008-02-05 | 628 | 630 | 625 | 630 | 1,200 | 78.75 |
| 2008-02-04 | 630 | 630 | 625 | 625 | 400 | 78.13 |
| 2008-02-01 | 620 | 625 | 620 | 625 | 2,200 | 78.13 |
| 2008-01-31 | 600 | 610 | 600 | 610 | 6,000 | 76.25 |
| 2008-01-30 | 593 | 600 | 593 | 600 | 2,400 | 75 |
| 2008-01-29 | 585 | 590 | 585 | 590 | 1,200 | 73.75 |
| 2008-01-28 | 595 | 595 | 580 | 583 | 3,400 | 72.88 |
| 2008-01-25 | 600 | 600 | 590 | 600 | 2,000 | 75 |
| 2008-01-24 | 590 | 590 | 590 | 590 | 100 | 73.75 |
| 2008-01-23 | 586 | 599 | 586 | 599 | 800 | 74.88 |
| 2008-01-22 | 595 | 595 | 580 | 580 | 3,400 | 72.50 |
| 2008-01-21 | 598 | 598 | 581 | 591 | 1,300 | 73.88 |
| 2008-01-18 | 586 | 620 | 586 | 620 | 3,500 | 77.50 |
| 2008-01-17 | 581 | 581 | 581 | 581 | 1,800 | 72.63 |
| 2008-01-16 | 608 | 608 | 581 | 581 | 7,700 | 72.63 |
| 2008-01-15 | 615 | 620 | 600 | 608 | 5,300 | 76 |
| 2008-01-11 | 620 | 620 | 617 | 617 | 4,400 | 77.13 |
| 2008-01-10 | 630 | 630 | 620 | 620 | 3,800 | 77.50 |
| 2008-01-09 | 620 | 624 | 620 | 624 | 2,000 | 78 |
| 2008-01-08 | 615 | 624 | 615 | 623 | 7,400 | 77.88 |
| 2008-01-07 | 610 | 620 | 610 | 611 | 1,500 | 76.38 |
| 2008-01-04 | 615 | 615 | 610 | 610 | 1,800 | 76.25 |
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