7575 日本ライフライン(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 563 | 573 | 563 | 566 | 5,400 | 70.75 |
| 2009-12-29 | 577 | 580 | 570 | 575 | 6,400 | 71.88 |
| 2009-12-28 | 577 | 577 | 576 | 576 | 2,300 | 72 |
| 2009-12-25 | 575 | 575 | 574 | 574 | 1,700 | 71.75 |
| 2009-12-24 | 565 | 575 | 560 | 575 | 3,100 | 71.88 |
| 2009-12-22 | 570 | 580 | 546 | 567 | 8,000 | 70.88 |
| 2009-12-21 | 570 | 570 | 570 | 570 | 1,100 | 71.25 |
| 2009-12-18 | 567 | 568 | 563 | 564 | 6,400 | 70.50 |
| 2009-12-17 | 575 | 577 | 567 | 569 | 1,900 | 71.13 |
| 2009-12-16 | 570 | 572 | 564 | 570 | 4,300 | 71.25 |
| 2009-12-15 | 563 | 580 | 563 | 579 | 5,600 | 72.38 |
| 2009-12-14 | 573 | 573 | 566 | 568 | 3,400 | 71 |
| 2009-12-11 | 578 | 578 | 570 | 578 | 8,700 | 72.25 |
| 2009-12-10 | 557 | 575 | 557 | 574 | 15,900 | 71.75 |
| 2009-12-09 | 543 | 555 | 543 | 555 | 6,400 | 69.38 |
| 2009-12-08 | 544 | 560 | 542 | 543 | 13,700 | 67.88 |
| 2009-12-07 | 526 | 578 | 526 | 555 | 10,800 | 69.38 |
| 2009-12-04 | 539 | 539 | 535 | 535 | 1,300 | 66.88 |
| 2009-12-03 | 534 | 539 | 531 | 539 | 6,900 | 67.38 |
| 2009-12-02 | 540 | 540 | 534 | 534 | 3,300 | 66.75 |
| 2009-12-01 | 529 | 535 | 528 | 535 | 1,600 | 66.88 |
| 2009-11-30 | 521 | 525 | 512 | 521 | 9,600 | 65.13 |
| 2009-11-27 | 525 | 526 | 520 | 522 | 6,700 | 65.25 |
| 2009-11-26 | 519 | 525 | 519 | 525 | 800 | 65.63 |
| 2009-11-25 | 518 | 520 | 517 | 519 | 3,200 | 64.88 |
| 2009-11-24 | 534 | 534 | 518 | 519 | 11,300 | 64.88 |
| 2009-11-20 | 517 | 528 | 512 | 517 | 1,600 | 64.63 |
| 2009-11-19 | 520 | 525 | 515 | 516 | 4,000 | 64.50 |
| 2009-11-18 | 531 | 531 | 520 | 520 | 24,500 | 65 |
| 2009-11-17 | 555 | 555 | 530 | 530 | 6,600 | 66.25 |
| 2009-11-16 | 536 | 562 | 532 | 562 | 4,000 | 70.25 |
| 2009-11-13 | 538 | 540 | 532 | 540 | 9,000 | 67.50 |
| 2009-11-12 | 538 | 545 | 535 | 540 | 3,700 | 67.50 |
| 2009-11-11 | 556 | 560 | 531 | 536 | 19,300 | 67 |
| 2009-11-10 | 555 | 557 | 549 | 549 | 4,700 | 68.63 |
| 2009-11-09 | 555 | 555 | 540 | 555 | 26,600 | 69.38 |
| 2009-11-06 | 575 | 575 | 556 | 556 | 11,600 | 69.50 |
| 2009-11-05 | 579 | 579 | 550 | 565 | 21,600 | 70.63 |
| 2009-11-04 | 589 | 589 | 578 | 579 | 14,200 | 72.38 |
| 2009-11-02 | 599 | 600 | 580 | 589 | 29,100 | 73.63 |
| 2009-10-30 | 594 | 608 | 591 | 608 | 8,200 | 76 |
| 2009-10-29 | 577 | 590 | 576 | 590 | 3,200 | 73.75 |
| 2009-10-28 | 590 | 600 | 583 | 591 | 10,900 | 73.88 |
| 2009-10-27 | 595 | 598 | 595 | 598 | 2,400 | 74.75 |
| 2009-10-26 | 602 | 602 | 598 | 598 | 4,600 | 74.75 |
| 2009-10-23 | 583 | 616 | 583 | 603 | 4,700 | 75.38 |
| 2009-10-22 | 590 | 595 | 586 | 593 | 2,700 | 74.13 |
| 2009-10-21 | 602 | 604 | 592 | 595 | 13,000 | 74.38 |
| 2009-10-20 | 605 | 608 | 600 | 605 | 4,500 | 75.63 |
| 2009-10-19 | 610 | 610 | 600 | 605 | 3,400 | 75.63 |
| 2009-10-16 | 605 | 614 | 600 | 610 | 14,000 | 76.25 |
| 2009-10-15 | 602 | 604 | 591 | 602 | 4,200 | 75.25 |
| 2009-10-14 | 599 | 600 | 590 | 598 | 9,700 | 74.75 |
| 2009-10-13 | 590 | 600 | 567 | 590 | 33,100 | 73.75 |
| 2009-10-09 | 567 | 585 | 555 | 585 | 9,100 | 73.13 |
| 2009-10-08 | 560 | 567 | 552 | 552 | 15,300 | 69 |
| 2009-10-07 | 551 | 559 | 545 | 559 | 5,300 | 69.88 |
| 2009-10-06 | 556 | 560 | 545 | 545 | 4,600 | 68.13 |
| 2009-10-05 | 568 | 569 | 535 | 550 | 14,500 | 68.75 |
| 2009-10-02 | 580 | 580 | 553 | 576 | 9,700 | 72 |
| 2009-10-01 | 594 | 594 | 586 | 586 | 1,700 | 73.25 |
| 2009-09-30 | 595 | 595 | 591 | 594 | 500 | 74.25 |
| 2009-09-29 | 589 | 600 | 589 | 592 | 6,200 | 74 |
| 2009-09-28 | 580 | 600 | 580 | 589 | 3,400 | 73.63 |
| 2009-09-25 | 600 | 600 | 585 | 586 | 6,000 | 73.25 |
| 2009-09-24 | 599 | 600 | 592 | 593 | 3,700 | 74.13 |
| 2009-09-18 | 592 | 600 | 576 | 596 | 21,500 | 74.50 |
| 2009-09-17 | 608 | 608 | 597 | 597 | 7,700 | 74.63 |
| 2009-09-16 | 615 | 618 | 603 | 604 | 13,200 | 75.50 |
| 2009-09-15 | 598 | 607 | 598 | 605 | 4,100 | 75.63 |
| 2009-09-14 | 602 | 614 | 592 | 599 | 13,600 | 74.88 |
| 2009-09-11 | 599 | 600 | 592 | 596 | 15,000 | 74.50 |
| 2009-09-10 | 600 | 605 | 599 | 599 | 23,700 | 74.88 |
| 2009-09-09 | 605 | 619 | 605 | 610 | 3,600 | 76.25 |
| 2009-09-08 | 610 | 610 | 606 | 606 | 7,700 | 75.75 |
| 2009-09-07 | 615 | 615 | 591 | 610 | 27,300 | 76.25 |
| 2009-09-04 | 628 | 629 | 615 | 615 | 8,400 | 76.88 |
| 2009-09-03 | 625 | 630 | 614 | 628 | 10,900 | 78.50 |
| 2009-09-02 | 632 | 633 | 617 | 617 | 12,300 | 77.13 |
| 2009-09-01 | 632 | 653 | 625 | 632 | 42,100 | 79 |
| 2009-08-31 | 629 | 633 | 629 | 632 | 10,600 | 79 |
| 2009-08-28 | 628 | 629 | 620 | 629 | 6,700 | 78.63 |
| 2009-08-27 | 623 | 630 | 620 | 620 | 7,300 | 77.50 |
| 2009-08-26 | 633 | 633 | 610 | 625 | 19,800 | 78.13 |
| 2009-08-25 | 618 | 635 | 611 | 624 | 21,600 | 78 |
| 2009-08-24 | 612 | 620 | 612 | 616 | 6,400 | 77 |
| 2009-08-21 | 618 | 618 | 600 | 609 | 14,400 | 76.13 |
| 2009-08-20 | 625 | 625 | 615 | 615 | 8,800 | 76.88 |
| 2009-08-19 | 617 | 620 | 615 | 617 | 9,700 | 77.13 |
| 2009-08-18 | 626 | 626 | 615 | 616 | 6,300 | 77 |
| 2009-08-17 | 623 | 623 | 615 | 615 | 8,800 | 76.88 |
| 2009-08-14 | 611 | 635 | 610 | 619 | 13,400 | 77.38 |
| 2009-08-13 | 618 | 620 | 609 | 611 | 10,000 | 76.38 |
| 2009-08-12 | 614 | 625 | 610 | 611 | 5,700 | 76.38 |
| 2009-08-11 | 605 | 614 | 605 | 614 | 5,700 | 76.75 |
| 2009-08-10 | 609 | 616 | 605 | 611 | 16,600 | 76.38 |
| 2009-08-07 | 613 | 628 | 605 | 607 | 8,400 | 75.88 |
| 2009-08-06 | 607 | 611 | 607 | 609 | 5,200 | 76.13 |
| 2009-08-05 | 608 | 630 | 606 | 607 | 6,800 | 75.88 |
| 2009-08-04 | 626 | 630 | 602 | 613 | 20,300 | 76.63 |
| 2009-08-03 | 650 | 650 | 616 | 626 | 83,300 | 78.25 |
| 2009-07-31 | 537 | 550 | 537 | 550 | 11,100 | 68.75 |
| 2009-07-30 | 536 | 539 | 532 | 532 | 5,700 | 66.50 |
| 2009-07-29 | 535 | 537 | 531 | 531 | 3,300 | 66.38 |
| 2009-07-28 | 529 | 534 | 523 | 525 | 17,900 | 65.63 |
| 2009-07-27 | 531 | 532 | 524 | 530 | 4,500 | 66.25 |
| 2009-07-24 | 516 | 535 | 516 | 521 | 16,600 | 65.13 |
| 2009-07-23 | 533 | 533 | 511 | 517 | 5,800 | 64.63 |
| 2009-07-22 | 520 | 530 | 510 | 529 | 5,700 | 66.13 |
| 2009-07-21 | 501 | 525 | 501 | 518 | 16,800 | 64.75 |
| 2009-07-17 | 540 | 540 | 500 | 520 | 24,600 | 65 |
| 2009-07-16 | 520 | 540 | 518 | 518 | 15,800 | 64.75 |
| 2009-07-15 | 477 | 520 | 473 | 513 | 21,800 | 64.13 |
| 2009-07-14 | 477 | 480 | 460 | 473 | 10,100 | 59.13 |
| 2009-07-13 | 487 | 510 | 460 | 476 | 9,800 | 59.50 |
| 2009-07-10 | 531 | 531 | 495 | 497 | 19,300 | 62.13 |
| 2009-07-09 | 521 | 536 | 520 | 520 | 9,400 | 65 |
| 2009-07-08 | 520 | 535 | 510 | 528 | 19,200 | 66 |
| 2009-07-07 | 575 | 575 | 520 | 550 | 34,100 | 68.75 |
| 2009-07-06 | 509 | 530 | 498 | 515 | 41,900 | 64.38 |
| 2009-07-03 | 445 | 460 | 442 | 454 | 8,100 | 56.75 |
| 2009-07-02 | 448 | 455 | 447 | 448 | 8,400 | 56 |
| 2009-07-01 | 445 | 447 | 441 | 441 | 4,700 | 55.13 |
| 2009-06-30 | 450 | 450 | 444 | 445 | 9,700 | 55.63 |
| 2009-06-29 | 421 | 449 | 421 | 448 | 15,300 | 56 |
| 2009-06-26 | 426 | 427 | 416 | 417 | 6,600 | 52.13 |
| 2009-06-25 | 420 | 422 | 417 | 422 | 5,200 | 52.75 |
| 2009-06-24 | 415 | 415 | 412 | 412 | 2,400 | 51.50 |
| 2009-06-23 | 415 | 420 | 410 | 415 | 18,300 | 51.88 |
| 2009-06-22 | 406 | 415 | 406 | 413 | 4,500 | 51.63 |
| 2009-06-19 | 410 | 414 | 400 | 406 | 11,500 | 50.75 |
| 2009-06-18 | 415 | 415 | 400 | 410 | 15,400 | 51.25 |
| 2009-06-17 | 414 | 414 | 410 | 414 | 4,600 | 51.75 |
| 2009-06-16 | 415 | 416 | 405 | 409 | 13,700 | 51.13 |
| 2009-06-15 | 412 | 417 | 410 | 415 | 8,000 | 51.88 |
| 2009-06-12 | 415 | 417 | 410 | 416 | 3,100 | 52 |
| 2009-06-11 | 415 | 415 | 403 | 410 | 2,900 | 51.25 |
| 2009-06-10 | 411 | 415 | 406 | 415 | 4,600 | 51.88 |
| 2009-06-09 | 415 | 415 | 405 | 413 | 7,000 | 51.63 |
| 2009-06-08 | 420 | 420 | 410 | 411 | 2,500 | 51.38 |
| 2009-06-05 | 415 | 420 | 410 | 420 | 3,000 | 52.50 |
| 2009-06-04 | 416 | 420 | 406 | 416 | 4,000 | 52 |
| 2009-06-03 | 412 | 415 | 405 | 415 | 6,900 | 51.88 |
| 2009-06-02 | 413 | 413 | 405 | 412 | 8,100 | 51.50 |
| 2009-06-01 | 404 | 408 | 403 | 406 | 8,500 | 50.75 |
| 2009-05-29 | 405 | 405 | 400 | 405 | 3,600 | 50.63 |
| 2009-05-28 | 390 | 405 | 390 | 405 | 5,400 | 50.63 |
| 2009-05-27 | 399 | 400 | 390 | 390 | 7,000 | 48.75 |
| 2009-05-26 | 392 | 394 | 387 | 394 | 8,500 | 49.25 |
| 2009-05-25 | 388 | 393 | 387 | 389 | 3,600 | 48.63 |
| 2009-05-22 | 381 | 394 | 380 | 386 | 17,000 | 48.25 |
| 2009-05-21 | 378 | 382 | 377 | 380 | 13,700 | 47.50 |
| 2009-05-20 | 370 | 373 | 365 | 371 | 5,300 | 46.38 |
| 2009-05-19 | 370 | 370 | 365 | 367 | 800 | 45.88 |
| 2009-05-18 | 360 | 370 | 360 | 370 | 2,400 | 46.25 |
| 2009-05-15 | 365 | 365 | 364 | 365 | 700 | 45.63 |
| 2009-05-14 | 369 | 369 | 361 | 366 | 2,500 | 45.75 |
| 2009-05-13 | 365 | 366 | 364 | 366 | 2,400 | 45.75 |
| 2009-05-12 | 358 | 360 | 355 | 356 | 4,500 | 44.50 |
| 2009-05-11 | 357 | 357 | 355 | 355 | 2,500 | 44.38 |
| 2009-05-08 | 370 | 370 | 355 | 355 | 8,100 | 44.38 |
| 2009-05-07 | 370 | 370 | 362 | 365 | 3,500 | 45.63 |
| 2009-05-01 | 360 | 370 | 360 | 365 | 6,900 | 45.63 |
| 2009-04-30 | 355 | 368 | 355 | 359 | 8,500 | 44.88 |
| 2009-04-28 | 358 | 360 | 358 | 360 | 3,500 | 45 |
| 2009-04-27 | 363 | 363 | 362 | 363 | 4,400 | 45.38 |
| 2009-04-24 | 360 | 361 | 359 | 359 | 1,600 | 44.88 |
| 2009-04-23 | 361 | 363 | 350 | 355 | 8,300 | 44.38 |
| 2009-04-22 | 361 | 365 | 360 | 365 | 8,400 | 45.63 |
| 2009-04-21 | 357 | 360 | 356 | 360 | 2,100 | 45 |
| 2009-04-20 | 355 | 363 | 354 | 355 | 3,700 | 44.38 |
| 2009-04-17 | 351 | 361 | 351 | 351 | 3,300 | 43.88 |
| 2009-04-16 | 351 | 355 | 351 | 351 | 1,800 | 43.88 |
| 2009-04-15 | 351 | 352 | 349 | 352 | 1,800 | 44 |
| 2009-04-14 | 349 | 349 | 346 | 347 | 1,600 | 43.38 |
| 2009-04-13 | 353 | 353 | 342 | 348 | 8,500 | 43.50 |
| 2009-04-10 | 349 | 349 | 342 | 342 | 3,000 | 42.75 |
| 2009-04-09 | 345 | 350 | 340 | 349 | 3,600 | 43.63 |
| 2009-04-08 | 350 | 356 | 346 | 347 | 1,300 | 43.38 |
| 2009-04-07 | 355 | 355 | 351 | 353 | 1,600 | 44.13 |
| 2009-04-06 | 352 | 360 | 351 | 354 | 2,500 | 44.25 |
| 2009-04-03 | 362 | 362 | 355 | 355 | 6,700 | 44.38 |
| 2009-04-02 | 365 | 365 | 355 | 355 | 1,400 | 44.38 |
| 2009-04-01 | 353 | 353 | 352 | 352 | 1,800 | 44 |
| 2009-03-31 | 347 | 356 | 346 | 350 | 1,300 | 43.75 |
| 2009-03-30 | 345 | 350 | 345 | 348 | 3,600 | 43.50 |
| 2009-03-27 | 371 | 372 | 360 | 360 | 15,700 | 45 |
| 2009-03-26 | 384 | 384 | 372 | 372 | 5,600 | 46.50 |
| 2009-03-25 | 393 | 395 | 385 | 394 | 10,800 | 49.25 |
| 2009-03-24 | 381 | 384 | 376 | 378 | 22,500 | 47.25 |
| 2009-03-23 | 381 | 400 | 379 | 400 | 12,200 | 50 |
| 2009-03-19 | 381 | 388 | 381 | 385 | 5,700 | 48.13 |
| 2009-03-18 | 386 | 390 | 379 | 390 | 9,700 | 48.75 |
| 2009-03-17 | 385 | 386 | 380 | 386 | 7,500 | 48.25 |
| 2009-03-16 | 380 | 387 | 380 | 385 | 7,800 | 48.13 |
| 2009-03-13 | 378 | 385 | 378 | 378 | 2,800 | 47.25 |
| 2009-03-12 | 380 | 385 | 380 | 380 | 1,300 | 47.50 |
| 2009-03-11 | 384 | 384 | 380 | 380 | 1,500 | 47.50 |
| 2009-03-10 | 380 | 385 | 378 | 380 | 6,800 | 47.50 |
| 2009-03-09 | 378 | 378 | 378 | 378 | 1,800 | 47.25 |
| 2009-03-06 | 377 | 384 | 376 | 376 | 2,300 | 47 |
| 2009-03-05 | 379 | 385 | 378 | 384 | 7,200 | 48 |
| 2009-03-04 | 378 | 380 | 378 | 379 | 400 | 47.38 |
| 2009-03-03 | 378 | 385 | 378 | 380 | 1,400 | 47.50 |
| 2009-03-02 | 381 | 390 | 378 | 387 | 6,800 | 48.38 |
| 2009-02-27 | 383 | 389 | 380 | 389 | 3,100 | 48.63 |
| 2009-02-26 | 385 | 385 | 377 | 377 | 5,200 | 47.13 |
| 2009-02-25 | 376 | 382 | 375 | 382 | 1,900 | 47.75 |
| 2009-02-24 | 385 | 385 | 374 | 375 | 11,800 | 46.88 |
| 2009-02-23 | 386 | 386 | 385 | 385 | 200 | 48.13 |
| 2009-02-20 | 377 | 387 | 373 | 387 | 3,500 | 48.38 |
| 2009-02-19 | 387 | 387 | 380 | 380 | 2,000 | 47.50 |
| 2009-02-18 | 372 | 384 | 370 | 384 | 7,800 | 48 |
| 2009-02-17 | 370 | 380 | 370 | 370 | 4,800 | 46.25 |
| 2009-02-16 | 375 | 375 | 369 | 370 | 500 | 46.25 |
| 2009-02-13 | 370 | 378 | 370 | 375 | 600 | 46.88 |
| 2009-02-12 | 377 | 378 | 375 | 375 | 3,000 | 46.88 |
| 2009-02-10 | 376 | 376 | 366 | 366 | 2,500 | 45.75 |
| 2009-02-09 | 369 | 378 | 368 | 378 | 1,100 | 47.25 |
| 2009-02-06 | 378 | 379 | 378 | 378 | 4,600 | 47.25 |
| 2009-02-05 | 375 | 376 | 360 | 365 | 6,100 | 45.63 |
| 2009-02-04 | 379 | 379 | 375 | 379 | 4,800 | 47.38 |
| 2009-02-03 | 372 | 375 | 372 | 375 | 1,100 | 46.88 |
| 2009-02-02 | 369 | 379 | 365 | 379 | 1,100 | 47.38 |
| 2009-01-30 | 371 | 377 | 370 | 370 | 6,800 | 46.25 |
| 2009-01-29 | 375 | 375 | 371 | 371 | 500 | 46.38 |
| 2009-01-28 | 374 | 374 | 374 | 374 | 700 | 46.75 |
| 2009-01-27 | 372 | 375 | 372 | 375 | 1,700 | 46.88 |
| 2009-01-26 | 373 | 373 | 370 | 372 | 500 | 46.50 |
| 2009-01-23 | 369 | 369 | 365 | 368 | 1,400 | 46 |
| 2009-01-22 | 369 | 369 | 368 | 368 | 2,600 | 46 |
| 2009-01-21 | 365 | 375 | 365 | 369 | 1,400 | 46.13 |
| 2009-01-20 | 370 | 377 | 369 | 369 | 300 | 46.13 |
| 2009-01-19 | 366 | 371 | 365 | 371 | 3,600 | 46.38 |
| 2009-01-16 | 372 | 373 | 371 | 371 | 1,700 | 46.38 |
| 2009-01-15 | 374 | 375 | 372 | 375 | 1,700 | 46.88 |
| 2009-01-14 | 372 | 373 | 372 | 373 | 1,400 | 46.63 |
| 2009-01-13 | 380 | 380 | 370 | 371 | 6,300 | 46.38 |
| 2009-01-09 | 381 | 381 | 380 | 380 | 1,300 | 47.50 |
| 2009-01-08 | 385 | 386 | 380 | 381 | 6,100 | 47.63 |
| 2009-01-07 | 375 | 386 | 375 | 386 | 2,600 | 48.25 |
| 2009-01-06 | 368 | 375 | 368 | 375 | 2,400 | 46.88 |
| 2009-01-05 | 370 | 372 | 366 | 366 | 5,100 | 45.75 |
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
