7575 日本ライフライン(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	523	530	523	530	3,900	66.25
2012-12-27	525	529	523	523	6,200	65.38
2012-12-26	521	525	521	525	1,900	65.63
2012-12-25	524	525	520	522	4,600	65.25
2012-12-21	524	525	519	525	3,800	65.63
2012-12-20	522	524	520	523	3,100	65.38
2012-12-19	516	522	515	522	7,400	65.25
2012-12-18	510	519	510	514	13,400	64.25
2012-12-17	515	515	510	514	11,700	64.25
2012-12-14	514	514	513	513	4,800	64.13
2012-12-13	512	514	509	510	5,100	63.75
2012-12-12	506	511	506	511	3,900	63.88
2012-12-11	508	508	504	507	6,000	63.38
2012-12-10	507	508	505	508	1,200	63.50
2012-12-07	505	506	505	505	2,200	63.13
2012-12-06	508	508	505	505	1,100	63.13
2012-12-05	505	510	505	505	1,300	63.13
2012-12-04	508	510	505	505	2,000	63.13
2012-12-03	507	508	507	508	1,200	63.50
2012-11-30	509	510	507	509	5,800	63.63
2012-11-29	505	506	504	504	2,600	63
2012-11-28	504	507	504	507	3,000	63.38
2012-11-27	502	504	500	504	4,000	63
2012-11-26	500	502	499	502	4,800	62.75
2012-11-22	498	500	497	500	2,200	62.50
2012-11-21	498	499	496	496	700	62
2012-11-20	498	498	498	498	600	62.25
2012-11-19	497	499	496	496	3,300	62
2012-11-16	495	496	494	496	1,200	62
2012-11-15	494	496	493	493	3,500	61.63
2012-11-14	494	494	493	494	1,400	61.75
2012-11-13	497	497	494	494	500	61.75
2012-11-12	498	498	493	493	3,500	61.63
2012-11-09	494	497	492	494	2,100	61.75
2012-11-08	493	493	492	493	1,800	61.63
2012-11-07	495	495	494	494	700	61.75
2012-11-06	497	498	493	495	4,200	61.88
2012-11-05	497	499	496	497	2,200	62.13
2012-11-02	498	500	496	498	1,300	62.25
2012-11-01	500	502	495	499	2,100	62.38
2012-10-31	499	502	494	500	2,800	62.50
2012-10-30	498	510	494	500	11,400	62.50
2012-10-29	493	495	491	491	2,900	61.38
2012-10-26	490	494	490	493	3,200	61.63
2012-10-25	491	493	490	492	3,400	61.50
2012-10-24	496	496	496	496	100	62
2012-10-23	495	496	493	496	700	62
2012-10-22	492	496	492	496	1,600	62
2012-10-19	495	497	495	495	400	61.88
2012-10-18	495	496	495	495	1,300	61.88
2012-10-17	494	494	493	493	300	61.63
2012-10-16	490	494	490	494	1,500	61.75
2012-10-15	497	497	497	497	1,000	62.13
2012-10-12	491	494	490	494	3,800	61.75
2012-10-11	496	499	496	499	2,500	62.38
2012-10-10	491	492	489	489	2,000	61.13
2012-10-09	489	495	489	495	3,400	61.88
2012-10-05	495	497	490	495	1,900	61.88
2012-10-04	495	495	490	495	10,600	61.88
2012-10-03	495	498	492	498	3,100	62.25
2012-10-02	495	499	495	495	1,800	61.88
2012-10-01	496	496	494	494	1,100	61.75
2012-09-28	495	498	495	495	1,100	61.88
2012-09-27	492	494	492	493	800	61.63
2012-09-26	499	501	492	492	2,700	61.50
2012-09-25	502	502	493	493	2,100	61.63
2012-09-24	496	505	492	505	4,300	63.13
2012-09-21	493	496	493	496	1,300	62
2012-09-20	493	494	493	493	1,800	61.63
2012-09-19	493	496	493	496	1,300	62
2012-09-18	494	497	493	495	2,200	61.88
2012-09-14	493	495	492	495	1,900	61.88
2012-09-13	496	496	496	496	300	62
2012-09-12	492	495	491	495	1,800	61.88
2012-09-11	492	494	492	493	700	61.63
2012-09-10	496	496	491	492	2,300	61.50
2012-09-07	493	496	493	496	2,400	62
2012-09-06	495	495	491	491	2,000	61.38
2012-09-05	495	495	492	493	400	61.63
2012-09-04	492	496	492	496	1,300	62
2012-09-03	492	495	491	492	1,900	61.50
2012-08-31	497	497	493	493	2,300	61.63
2012-08-30	492	497	492	497	1,500	62.13
2012-08-29	496	496	492	492	5,500	61.50
2012-08-28	496	496	493	496	1,300	62
2012-08-27	497	497	493	493	3,600	61.63
2012-08-24	493	497	493	494	2,200	61.75
2012-08-23	495	500	493	500	2,200	62.50
2012-08-22	494	496	494	494	1,100	61.75
2012-08-21	494	495	493	494	2,000	61.75
2012-08-20	496	498	494	494	1,300	61.75
2012-08-17	497	497	492	494	3,500	61.75
2012-08-16	496	498	493	498	1,300	62.25
2012-08-15	492	495	490	495	900	61.88
2012-08-14	492	499	492	499	400	62.38
2012-08-13	493	493	490	490	2,900	61.25
2012-08-10	497	497	494	494	400	61.75
2012-08-09	490	490	490	490	300	61.25
2012-08-08	490	491	490	490	1,600	61.25
2012-08-07	495	495	490	491	5,400	61.38
2012-08-06	499	504	492	495	3,000	61.88
2012-08-03	495	500	492	500	5,900	62.50
2012-08-02	496	500	495	500	2,700	62.50
2012-08-01	494	497	494	495	6,600	61.88
2012-07-31	495	498	493	494	900	61.75
2012-07-30	492	493	492	492	2,600	61.50
2012-07-27	493	493	491	491	2,300	61.38
2012-07-26	491	491	489	491	2,900	61.38
2012-07-25	492	493	491	491	1,700	61.38
2012-07-24	491	494	491	492	1,000	61.50
2012-07-23	494	500	490	490	3,600	61.25
2012-07-20	493	496	493	494	1,500	61.75
2012-07-19	492	494	492	494	800	61.75
2012-07-18	499	500	494	495	4,500	61.88
2012-07-17	505	505	499	499	2,400	62.38
2012-07-13	503	503	501	501	200	62.63
2012-07-12	507	507	500	500	5,000	62.50
2012-07-11	510	510	504	504	800	63
2012-07-10	508	508	504	504	2,200	63
2012-07-09	513	513	506	506	1,300	63.25
2012-07-06	512	515	510	510	1,800	63.75
2012-07-05	511	511	510	510	600	63.75
2012-07-04	512	515	507	515	4,200	64.38
2012-07-03	511	514	507	512	3,700	64
2012-07-02	507	510	505	510	1,000	63.75
2012-06-29	500	514	500	514	3,000	64.25
2012-06-28	503	508	503	508	1,700	63.50
2012-06-27	502	503	500	503	600	62.88
2012-06-26	498	500	496	500	1,700	62.50
2012-06-25	505	509	500	509	2,300	63.63
2012-06-22	497	505	497	505	4,100	63.13
2012-06-21	496	507	496	500	5,300	62.50
2012-06-20	497	498	493	496	6,000	62
2012-06-19	496	496	493	495	8,900	61.88
2012-06-18	503	503	492	496	6,300	62
2012-06-15	493	493	485	493	4,400	61.63
2012-06-14	494	498	493	493	1,400	61.63
2012-06-13	505	505	493	494	1,400	61.75
2012-06-12	501	507	500	500	16,200	62.50
2012-06-11	487	500	487	500	5,200	62.50
2012-06-08	495	495	486	486	5,700	60.75
2012-06-07	493	498	490	490	1,400	61.25
2012-06-06	488	488	483	483	5,700	60.38
2012-06-05	489	489	489	489	300	61.13
2012-06-04	490	492	483	483	5,000	60.38
2012-06-01	495	498	490	492	2,700	61.50
2012-05-31	500	507	499	499	1,400	62.38
2012-05-30	503	508	497	498	2,300	62.25
2012-05-29	497	503	497	503	1,500	62.88
2012-05-28	495	501	495	496	1,400	62
2012-05-25	500	501	500	501	1,500	62.63
2012-05-24	502	503	502	503	500	62.88
2012-05-23	496	503	496	503	1,300	62.88
2012-05-22	496	500	496	496	3,000	62
2012-05-21	493	508	493	495	7,000	61.88
2012-05-18	491	511	491	508	2,000	63.50
2012-05-17	499	500	497	500	1,800	62.50
2012-05-16	499	500	495	498	2,000	62.25
2012-05-15	501	501	494	499	10,900	62.38
2012-05-14	508	514	500	514	13,100	64.25
2012-05-11	513	515	512	513	3,500	64.13
2012-05-10	510	519	509	519	3,000	64.88
2012-05-09	522	525	510	510	8,600	63.75
2012-05-08	525	525	523	523	400	65.38
2012-05-07	531	531	522	522	3,700	65.25
2012-05-02	530	532	530	531	800	66.38
2012-05-01	532	533	529	529	2,900	66.13
2012-04-27	535	539	533	539	2,300	67.38
2012-04-26	533	533	533	533	300	66.63
2012-04-25	535	535	531	531	900	66.38
2012-04-24	535	535	532	532	2,200	66.50
2012-04-23	532	535	532	535	2,400	66.88
2012-04-20	528	529	524	529	1,000	66.13
2012-04-19	524	524	523	524	1,100	65.50
2012-04-18	531	531	523	523	4,500	65.38
2012-04-17	529	529	525	525	2,200	65.63
2012-04-16	526	530	526	526	3,200	65.75
2012-04-13	525	530	523	526	2,800	65.75
2012-04-11	528	528	522	527	7,600	65.88
2012-04-10	532	532	528	529	10,700	66.13
2012-04-09	533	533	531	531	4,000	66.38
2012-04-06	536	537	533	534	8,900	66.75
2012-04-05	536	540	534	540	9,500	67.50
2012-04-04	541	542	536	540	11,300	67.50
2012-04-03	545	547	540	542	11,400	67.75
2012-04-02	550	550	544	548	8,300	68.50
2012-03-30	551	554	548	550	10,600	68.75
2012-03-29	559	559	550	550	2,900	68.75
2012-03-28	557	562	550	557	10,400	69.63
2012-03-27	579	582	578	582	11,900	72.75
2012-03-26	575	580	575	578	10,900	72.25
2012-03-23	573	575	571	573	9,800	71.63
2012-03-22	573	575	571	573	6,900	71.63
2012-03-21	574	577	573	574	6,600	71.75
2012-03-19	571	574	571	574	7,100	71.75
2012-03-16	576	577	571	571	10,400	71.38
2012-03-15	573	576	571	576	9,200	72
2012-03-14	575	575	569	573	23,800	71.63
2012-03-13	575	575	570	572	21,500	71.50
2012-03-12	583	583	570	575	25,800	71.88
2012-03-09	579	583	579	583	7,500	72.88
2012-03-08	581	581	576	580	4,500	72.50
2012-03-07	574	583	571	583	17,500	72.88
2012-03-06	577	577	574	574	2,900	71.75
2012-03-05	579	580	573	577	4,600	72.13
2012-03-02	575	577	573	577	6,900	72.13
2012-03-01	575	580	574	580	9,600	72.50
2012-02-29	575	580	575	578	4,700	72.25
2012-02-28	580	580	573	576	17,100	72
2012-02-27	571	580	569	576	10,400	72
2012-02-24	569	573	569	569	6,900	71.13
2012-02-23	569	570	566	568	5,500	71
2012-02-22	568	569	567	567	5,900	70.88
2012-02-21	566	566	562	565	2,800	70.63
2012-02-20	566	568	563	567	5,100	70.88
2012-02-17	565	570	560	560	3,800	70
2012-02-16	570	570	564	565	6,900	70.63
2012-02-15	562	567	558	567	4,600	70.88
2012-02-14	560	565	554	565	3,900	70.63
2012-02-13	555	558	550	558	7,200	69.75
2012-02-10	557	558	555	557	5,400	69.63
2012-02-09	557	558	554	558	3,500	69.75
2012-02-08	555	557	554	557	2,200	69.63
2012-02-07	555	557	555	555	4,400	69.38
2012-02-06	558	558	555	555	6,100	69.38
2012-02-03	560	560	555	555	5,600	69.38
2012-02-02	551	560	548	555	9,500	69.38
2012-02-01	566	566	542	553	68,400	69.13
2012-01-31	571	580	571	579	7,500	72.38
2012-01-30	570	575	570	575	3,100	71.88
2012-01-27	578	578	569	570	9,600	71.25
2012-01-26	573	573	567	570	7,200	71.25
2012-01-25	570	571	570	571	4,800	71.38
2012-01-24	571	571	567	571	5,500	71.38
2012-01-23	570	578	570	571	2,700	71.38
2012-01-20	571	574	567	570	1,700	71.25
2012-01-19	575	576	565	566	4,900	70.75
2012-01-18	565	575	565	572	1,400	71.50
2012-01-17	567	567	566	566	2,100	70.75
2012-01-16	577	577	568	568	2,200	71
2012-01-13	570	578	569	578	1,700	72.25
2012-01-12	578	578	568	569	1,800	71.13
2012-01-11	578	578	573	573	1,300	71.63
2012-01-10	577	577	575	575	2,000	71.88
2012-01-06	572	579	572	579	2,300	72.38
2012-01-05	572	580	572	579	1,900	72.38
2012-01-04	571	575	571	574	6,100	71.75

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