7575 日本ライフライン(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,340	1,352	1,333	1,345	13,800	168.13
2014-12-29	1,330	1,377	1,324	1,337	44,600	167.13
2014-12-26	1,315	1,325	1,292	1,320	17,200	165
2014-12-25	1,312	1,323	1,306	1,315	20,800	164.38
2014-12-24	1,358	1,358	1,310	1,322	40,900	165.25
2014-12-22	1,321	1,348	1,305	1,310	46,900	163.75
2014-12-19	1,320	1,334	1,288	1,299	40,300	162.38
2014-12-18	1,325	1,371	1,316	1,335	85,300	166.88
2014-12-17	1,280	1,314	1,272	1,295	47,300	161.88
2014-12-16	1,341	1,388	1,270	1,288	46,400	161
2014-12-15	1,348	1,348	1,329	1,330	30,100	166.25
2014-12-12	1,325	1,450	1,319	1,365	96,700	170.63
2014-12-11	1,290	1,322	1,268	1,315	13,100	164.38
2014-12-10	1,300	1,334	1,286	1,313	32,300	164.13
2014-12-09	1,347	1,364	1,268	1,290	88,800	161.25
2014-12-08	1,400	1,444	1,366	1,375	98,100	171.88
2014-12-05	1,300	1,380	1,299	1,375	266,400	171.88
2014-12-04	1,318	1,375	1,299	1,299	165,900	162.38
2014-12-03	1,420	1,435	1,305	1,305	112,400	163.13
2014-12-02	1,409	1,409	1,325	1,354	57,900	169.25
2014-12-01	1,437	1,437	1,310	1,379	73,100	172.38
2014-11-28	1,420	1,470	1,402	1,447	57,900	180.88
2014-11-27	1,443	1,480	1,410	1,415	78,700	176.88
2014-11-26	1,455	1,558	1,424	1,452	68,600	181.50
2014-11-25	1,470	1,535	1,388	1,485	123,300	185.63
2014-11-21	1,565	1,650	1,491	1,500	222,200	187.50
2014-11-20	1,409	1,679	1,281	1,605	601,600	200.63
2014-11-19	1,250	1,379	1,226	1,379	210,100	172.38
2014-11-18	1,161	1,245	1,161	1,211	86,700	151.38
2014-11-17	1,200	1,213	1,149	1,151	49,100	143.88
2014-11-14	1,228	1,256	1,144	1,147	54,300	143.38
2014-11-13	1,125	1,277	1,123	1,228	218,800	153.50
2014-11-12	1,065	1,157	1,065	1,123	105,900	140.38
2014-11-11	1,021	1,060	1,021	1,059	56,300	132.38
2014-11-10	1,022	1,041	1,014	1,025	43,500	128.13
2014-11-07	1,046	1,046	1,011	1,018	39,300	127.25
2014-11-06	1,007	1,070	1,007	1,025	82,700	128.13
2014-11-05	1,000	1,013	991	1,004	39,100	125.50
2014-11-04	1,005	1,030	1,003	1,009	42,300	126.13
2014-10-31	986	1,098	986	1,001	103,900	125.13
2014-10-30	1,007	1,043	970	1,010	89,000	126.25
2014-10-29	1,030	1,059	991	1,014	126,100	126.75
2014-10-28	1,030	1,100	989	1,035	606,100	129.38
2014-10-27	970	970	970	970	61,000	121.25
2014-10-24	818	820	818	820	600	102.50
2014-10-23	820	820	812	812	2,200	101.50
2014-10-22	814	817	802	817	1,200	102.13
2014-10-21	797	814	796	798	3,600	99.75
2014-10-20	829	829	795	797	1,800	99.63
2014-10-17	810	810	786	786	8,900	98.25
2014-10-16	798	810	798	801	1,800	100.13
2014-10-15	818	818	811	812	1,800	101.50
2014-10-14	820	823	800	803	4,900	100.38
2014-10-10	825	840	825	826	18,200	103.25
2014-10-09	826	840	826	840	4,300	105
2014-10-08	826	840	821	840	6,300	105
2014-10-07	825	850	820	832	4,700	104
2014-10-06	815	815	815	815	900	101.88
2014-10-03	812	830	800	815	8,100	101.88
2014-10-02	801	815	780	814	20,600	101.75
2014-10-01	850	861	800	800	9,700	100
2014-09-30	850	861	850	850	12,800	106.25
2014-09-29	860	860	850	850	2,500	106.25
2014-09-26	845	858	845	847	4,100	105.88
2014-09-25	844	861	844	850	7,500	106.25
2014-09-24	851	858	842	844	4,000	105.50
2014-09-22	837	862	837	850	12,300	106.25
2014-09-19	845	851	829	838	14,200	104.75
2014-09-18	828	850	826	832	4,600	104
2014-09-17	834	850	825	828	41,200	103.50
2014-09-16	835	850	830	833	6,800	104.13
2014-09-12	848	849	836	836	3,200	104.50
2014-09-11	848	855	840	847	11,000	105.88
2014-09-10	825	857	820	848	40,400	106
2014-09-09	815	840	806	832	41,500	104
2014-09-08	800	814	800	814	8,700	101.75
2014-09-05	800	805	797	800	19,300	100
2014-09-04	810	810	801	801	9,900	100.13
2014-09-03	805	810	805	810	1,300	101.25
2014-09-02	805	815	799	804	14,700	100.50
2014-09-01	797	810	797	800	13,300	100
2014-08-29	790	800	790	800	3,300	100
2014-08-28	801	803	789	795	7,600	99.38
2014-08-27	804	804	786	786	6,900	98.25
2014-08-26	796	804	791	804	10,100	100.50
2014-08-25	795	800	786	795	7,000	99.38
2014-08-22	801	811	795	795	23,300	99.38
2014-08-21	797	812	797	801	12,600	100.13
2014-08-20	799	803	791	797	5,200	99.63
2014-08-19	780	803	780	782	14,900	97.75
2014-08-18	786	810	768	790	25,900	98.75
2014-08-15	758	780	758	780	6,500	97.50
2014-08-14	761	775	757	757	9,800	94.63
2014-08-13	765	770	752	760	8,000	95
2014-08-12	764	770	756	760	6,400	95
2014-08-11	761	765	756	765	8,700	95.63
2014-08-08	761	769	745	765	6,600	95.63
2014-08-07	750	762	748	762	4,800	95.25
2014-08-06	759	761	748	750	8,000	93.75
2014-08-05	761	801	759	759	24,200	94.88
2014-08-04	764	771	760	760	5,500	95
2014-08-01	780	780	765	770	17,800	96.25
2014-07-31	780	791	780	782	3,100	97.75
2014-07-30	789	790	783	790	5,700	98.75
2014-07-29	790	793	789	790	10,300	98.75
2014-07-28	783	790	783	789	5,700	98.63
2014-07-25	794	794	772	782	5,500	97.75
2014-07-24	767	785	767	780	6,000	97.50
2014-07-23	767	780	765	765	9,200	95.63
2014-07-22	766	776	757	765	17,000	95.63
2014-07-18	776	779	767	770	7,300	96.25
2014-07-17	795	795	781	782	5,800	97.75
2014-07-16	798	798	785	790	5,800	98.75
2014-07-15	800	805	797	797	5,000	99.63
2014-07-14	799	800	785	800	8,600	100
2014-07-11	802	803	790	799	9,600	99.88
2014-07-10	815	815	801	802	7,200	100.25
2014-07-09	801	821	799	800	29,900	100
2014-07-08	785	830	785	799	60,100	99.88
2014-07-07	770	798	769	780	24,700	97.50
2014-07-04	769	769	761	765	5,700	95.63
2014-07-03	775	775	740	760	30,600	95
2014-07-02	777	780	772	772	9,400	96.50
2014-07-01	767	785	765	770	9,900	96.25
2014-06-30	761	784	760	765	12,800	95.63
2014-06-27	766	767	755	760	10,800	95
2014-06-26	790	794	761	765	38,400	95.63
2014-06-25	842	849	816	817	62,800	102.13
2014-06-24	780	892	780	871	302,700	108.88
2014-06-23	725	744	724	742	17,200	92.75
2014-06-20	719	723	718	720	6,500	90
2014-06-19	713	718	713	716	9,300	89.50
2014-06-18	705	714	705	710	7,000	88.75
2014-06-17	703	710	700	705	8,000	88.13
2014-06-16	689	702	689	696	16,100	87
2014-06-13	670	689	670	683	13,500	85.38
2014-06-12	668	676	667	676	4,500	84.50
2014-06-11	667	668	667	668	3,300	83.50
2014-06-10	670	671	666	667	4,000	83.38
2014-06-09	677	682	669	673	13,800	84.13
2014-06-06	680	690	670	676	10,600	84.50
2014-06-05	692	694	689	690	7,700	86.25
2014-06-04	683	690	672	690	9,800	86.25
2014-06-03	680	690	671	690	6,200	86.25
2014-06-02	660	690	660	685	8,700	85.63
2014-05-30	665	666	645	653	14,700	81.63
2014-05-29	645	655	645	655	7,600	81.88
2014-05-28	639	644	635	640	12,600	80
2014-05-27	623	635	623	635	5,900	79.38
2014-05-26	626	630	616	622	10,100	77.75
2014-05-23	621	630	621	626	5,100	78.25
2014-05-22	620	625	618	625	4,800	78.13
2014-05-21	617	625	616	620	2,800	77.50
2014-05-20	617	619	616	617	1,300	77.13
2014-05-19	635	635	617	617	4,800	77.13
2014-05-16	636	636	629	629	4,400	78.63
2014-05-15	636	639	634	639	2,900	79.88
2014-05-14	630	640	626	635	3,400	79.38
2014-05-13	625	630	615	627	7,700	78.38
2014-05-12	623	623	620	620	3,200	77.50
2014-05-09	635	639	620	623	18,600	77.88
2014-05-08	660	660	630	633	15,900	79.13
2014-05-07	656	676	656	656	13,500	82
2014-05-02	685	695	683	685	9,900	85.63
2014-05-01	674	680	666	680	7,200	85
2014-04-30	668	670	664	667	4,100	83.38
2014-04-28	664	667	662	667	5,000	83.38
2014-04-25	671	671	663	664	2,600	83
2014-04-24	674	674	660	661	9,800	82.63
2014-04-23	668	668	665	665	3,700	83.13
2014-04-22	675	688	666	666	10,200	83.25
2014-04-21	665	671	665	670	3,300	83.75
2014-04-18	681	681	660	664	10,500	83
2014-04-17	684	684	673	674	3,700	84.25
2014-04-16	669	672	656	667	7,800	83.38
2014-04-15	670	670	657	663	11,800	82.88
2014-04-14	663	670	662	663	11,500	82.88
2014-04-11	678	681	657	662	36,400	82.75
2014-04-10	700	704	674	684	102,100	85.50
2014-04-09	786	790	775	775	6,100	96.88
2014-04-08	825	825	782	791	15,400	98.88
2014-04-07	818	830	798	829	15,000	103.63
2014-04-04	820	820	806	815	5,700	101.88
2014-04-03	820	822	809	820	18,800	102.50
2014-04-02	779	814	779	809	23,600	101.13
2014-04-01	785	788	771	778	7,500	97.25
2014-03-31	780	800	780	783	8,300	97.88
2014-03-28	780	781	772	780	5,200	97.50
2014-03-27	770	770	760	769	3,100	96.13
2014-03-26	798	804	785	785	8,600	98.13
2014-03-25	784	813	779	796	17,200	99.50
2014-03-24	781	787	759	784	9,500	98
2014-03-20	795	803	780	780	13,300	97.50
2014-03-19	816	816	795	801	15,300	100.13
2014-03-18	850	850	800	816	20,100	102
2014-03-17	835	848	820	822	20,400	102.75
2014-03-14	851	869	840	854	38,700	106.75
2014-03-13	881	913	881	910	17,300	113.75
2014-03-12	890	895	885	895	12,000	111.88
2014-03-11	900	915	896	905	9,800	113.13
2014-03-10	905	905	892	903	4,100	112.88
2014-03-07	906	912	868	910	17,100	113.75
2014-03-06	907	907	890	895	11,400	111.88
2014-03-05	880	930	867	910	24,900	113.75
2014-03-04	848	870	848	870	7,200	108.75
2014-03-03	859	860	831	859	22,900	107.38
2014-02-28	870	895	860	871	19,900	108.88
2014-02-27	920	920	881	881	36,300	110.13
2014-02-26	962	965	927	932	28,200	116.50
2014-02-25	935	960	920	960	70,000	120
2014-02-24	867	950	866	938	104,900	117.25
2014-02-21	838	875	837	867	43,200	108.38
2014-02-20	852	853	824	838	16,700	104.75
2014-02-19	804	851	799	850	47,400	106.25
2014-02-18	810	832	810	820	39,300	102.50
2014-02-17	755	826	755	825	80,200	103.13
2014-02-14	801	801	750	769	14,700	96.13
2014-02-13	811	812	790	806	39,600	100.75
2014-02-12	727	821	727	812	148,300	101.50
2014-02-10	721	730	715	730	22,300	91.25
2014-02-07	730	730	703	713	12,000	89.13
2014-02-06	705	714	704	704	7,100	88
2014-02-05	714	714	662	698	29,000	87.25
2014-02-04	705	722	685	697	36,800	87.13
2014-02-03	758	758	719	727	34,200	90.88
2014-01-31	747	754	718	741	14,700	92.63
2014-01-30	738	738	724	732	4,200	91.50
2014-01-29	735	749	725	749	30,300	93.63
2014-01-28	705	732	705	720	6,800	90
2014-01-27	698	711	693	704	15,300	88
2014-01-24	711	722	707	709	21,800	88.63
2014-01-23	722	734	715	718	19,500	89.75
2014-01-22	728	730	717	729	15,600	91.13
2014-01-21	757	759	719	731	30,300	91.38
2014-01-20	751	759	725	738	25,500	92.25
2014-01-17	738	763	735	751	38,200	93.88
2014-01-16	730	738	712	738	24,800	92.25
2014-01-15	735	738	720	729	9,000	91.13
2014-01-14	710	735	710	735	16,800	91.88
2014-01-10	696	739	696	728	63,400	91
2014-01-09	690	696	690	694	7,600	86.75
2014-01-08	690	692	689	690	14,400	86.25
2014-01-07	679	689	660	689	43,100	86.13
2014-01-06	682	683	679	679	11,800	84.88

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