7575 日本ライフライン(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,2361,2441,2301,24055,900310
2015-12-291,2531,2531,2211,24355,700310.75
2015-12-281,2301,2641,2301,250109,000312.50
2015-12-251,1971,2321,1931,22376,200305.75
2015-12-241,1881,2131,1861,19763,300299.25
2015-12-221,2361,2361,1941,20049,300300
2015-12-211,2251,2321,1921,21164,000302.75
2015-12-181,2001,2251,1991,22077,500305
2015-12-171,1881,2051,1851,20090,200300
2015-12-161,1601,1781,1541,16566,500291.25
2015-12-151,1611,1621,1371,14653,800286.50
2015-12-141,1401,1651,1341,15376,000288.25
2015-12-111,1801,1801,1641,169109,400292.25
2015-12-101,1751,1971,1681,18779,200296.75
2015-12-091,1801,1901,1791,18249,200295.50
2015-12-081,1911,1951,1801,18648,500296.50
2015-12-071,2141,2161,2001,20246,400300.50
2015-12-041,2141,2271,2011,20582,200301.25
2015-12-031,2491,2721,2321,24482,600311
2015-12-021,2481,2941,2481,274171,300318.50
2015-12-011,2051,2451,2001,24051,300310
2015-11-301,1901,2151,1801,21593,300303.75
2015-11-271,1901,1951,1801,19063,500297.50
2015-11-261,1921,2031,1851,19217,500298
2015-11-251,1851,1921,1801,18331,800295.75
2015-11-241,1901,1931,1601,17561,500293.75
2015-11-201,1991,2041,1791,19829,200299.50
2015-11-191,2131,2141,1951,20121,900300.25
2015-11-181,2331,2401,1901,20939,500302.25
2015-11-171,2401,2401,2101,22017,100305
2015-11-161,1611,2151,1611,21024,600302.50
2015-11-131,2001,2691,1811,18886,600297
2015-11-121,2031,2161,1981,20621,500301.50
2015-11-111,1801,2171,1801,20327,800300.75
2015-11-101,1951,1951,1701,18119,700295.25
2015-11-091,1991,1991,1801,18324,700295.75
2015-11-061,1771,2061,1631,18054,900295
2015-11-051,1631,2231,1561,19255,000298
2015-11-041,2851,2911,1621,173165,600293.25
2015-11-021,2651,2991,2501,25557,100313.75
2015-10-301,2751,2881,2431,26148,700315.25
2015-10-291,2651,3021,2341,25393,000313.25
2015-10-281,3111,3361,2501,278219,900319.50
2015-10-271,3611,3921,3571,38235,800345.50
2015-10-261,4151,4151,3571,36129,600340.25
2015-10-231,3951,4051,3651,39560,600348.75
2015-10-221,4071,4211,3241,365101,000341.25
2015-10-211,4491,4681,4101,42276,300355.50
2015-10-201,4251,4521,3701,448110,400362
2015-10-191,4001,4111,3501,37176,700342.75
2015-10-161,3401,4001,3201,400158,900350
2015-10-151,2601,3091,2551,29031,700322.50
2015-10-141,3001,3091,2711,28653,300321.50
2015-10-131,3111,3341,2921,32241,100330.50
2015-10-091,2571,3301,2571,32745,300331.75
2015-10-081,3021,3101,2481,26239,400315.50
2015-10-071,3471,3471,2761,29743,100324.25
2015-10-061,3351,3591,3281,34753,700336.75
2015-10-051,2791,3611,2791,32594,100331.25
2015-10-021,2501,2831,2401,27985,000319.75
2015-10-011,1911,2381,1911,23855,600309.50
2015-09-301,1671,1911,1481,18542,200296.25
2015-09-291,1591,1611,1021,13753,400284.25
2015-09-281,1921,2111,1411,16348,400290.75
2015-09-252,2942,3402,2762,32330,900290.38
2015-09-242,2502,2952,2402,28925,000286.13
2015-09-182,2372,2762,2152,27027,000283.75
2015-09-172,2582,2582,2122,23021,900278.75
2015-09-162,2382,2452,1812,23520,500279.38
2015-09-152,1882,2292,1802,22629,000278.25
2015-09-142,2402,2402,1222,15322,900269.13
2015-09-112,0302,1032,0302,09015,900261.25
2015-09-102,0372,0671,9952,05920,000257.38
2015-09-092,0552,1152,0312,08938,600261.13
2015-09-082,0992,0991,9461,97355,500246.63
2015-09-072,0872,1192,0122,08233,900260.25
2015-09-042,2532,2532,0682,12147,400265.13
2015-09-032,2602,2722,1972,20832,900276
2015-09-022,0752,2102,0752,19189,300273.88
2015-09-012,2502,2952,1502,15066,300268.75
2015-08-312,3152,3152,2612,29526,200286.88
2015-08-282,3012,3102,2782,28952,200286.13
2015-08-272,2962,2962,2262,240114,200280
2015-08-262,0502,1371,9802,096143,600262
2015-08-252,0292,2101,9052,000139,800250
2015-08-242,2602,3602,2092,22265,500277.75
2015-08-212,4002,4422,3512,39035,900298.75
2015-08-202,5002,5012,4102,47027,400308.75
2015-08-192,5252,5302,4512,48119,400310.13
2015-08-182,5302,5382,5152,5189,500314.75
2015-08-172,5352,5492,5202,52722,700315.88
2015-08-142,5652,5862,5502,55015,300318.75
2015-08-132,6152,6172,5062,54820,300318.50
2015-08-122,5602,5972,5092,56537,300320.63
2015-08-112,6812,6812,5912,61124,300326.38
2015-08-102,6612,6982,6052,69236,100336.50
2015-08-072,6932,7472,6242,66139,100332.63
2015-08-062,6552,7442,6502,692149,400336.50
2015-08-052,5502,6322,5142,611134,100326.38
2015-08-042,5002,6322,4802,550431,300318.75
2015-08-032,2122,2702,2112,25475,900281.75
2015-07-312,2142,2202,2022,21217,100276.50
2015-07-302,2452,2702,1792,20173,000275.13
2015-07-292,2062,2412,2002,24032,900280
2015-07-282,2012,2212,2002,20653,400275.75
2015-07-272,2752,2872,2152,24066,300280
2015-07-242,2832,3112,2122,30558,300288.13
2015-07-232,3002,3232,2782,28336,000285.38
2015-07-222,3012,3202,2912,29729,100287.13
2015-07-212,3702,3702,3022,31548,300289.38
2015-07-172,3992,4072,3122,330114,600291.25
2015-07-162,5672,5752,3842,398191,600299.75
2015-07-152,6152,6192,5762,61738,400327.13
2015-07-142,6272,6342,5772,61538,000326.88
2015-07-132,5022,6152,5022,57553,200321.88
2015-07-102,4902,5402,4462,48045,300310
2015-07-092,3552,5072,2502,473106,400309.13
2015-07-082,5852,5882,4562,48555,600310.63
2015-07-072,6272,6612,5852,61035,600326.25
2015-07-062,7482,7482,5822,62376,800327.88
2015-07-032,7932,7932,7342,77823,700347.25
2015-07-022,6982,8102,6972,80553,600350.63
2015-07-012,6982,7252,6682,67728,500334.63
2015-06-302,5442,6942,5442,67531,900334.38
2015-06-292,5012,6152,5012,54837,600318.50
2015-06-262,5952,6382,5752,62018,300327.50
2015-06-252,5802,7452,5802,64074,200330
2015-06-242,5432,5792,5252,57942,600322.38
2015-06-232,5492,5492,5002,51125,900313.88
2015-06-222,5102,5312,4802,49910,300312.38
2015-06-192,5412,5502,4102,46526,200308.13
2015-06-182,5052,6182,5052,54986,600318.63
2015-06-172,4092,5002,4092,50033,800312.50
2015-06-162,4102,4172,3012,39334,000299.13
2015-06-152,4362,4372,4092,41011,900301.25
2015-06-122,4412,4522,4052,42725,500303.38
2015-06-112,4302,4802,4282,4387,200304.75
2015-06-102,4012,4702,4012,43020,600303.75
2015-06-092,4902,5002,4012,40349,000300.38
2015-06-082,5592,6802,5402,54036,000317.50
2015-06-052,4652,5382,4652,52133,300315.13
2015-06-042,3732,6502,3732,515100,900314.38
2015-06-032,3102,4122,3072,41038,700301.25
2015-06-022,3002,3132,2652,28010,300285
2015-06-012,3222,3242,2622,2777,700284.63
2015-05-292,2572,2832,2412,2805,800285
2015-05-282,2832,3002,2472,26915,400283.63
2015-05-272,2382,2812,2342,27813,900284.75
2015-05-262,2702,2992,2502,26911,100283.63
2015-05-252,3202,3412,2592,26542,000283.13
2015-05-222,4022,4302,3292,37013,900296.25
2015-05-212,3982,4302,3982,41349,000301.63
2015-05-202,2492,3642,2382,36054,200295
2015-05-192,1602,2502,1502,23832,500279.75
2015-05-182,2202,2212,1522,16119,100270.13
2015-05-152,2412,2632,1862,22125,300277.63
2015-05-142,2502,2872,2412,27312,100284.13
2015-05-132,3002,3002,2652,2708,900283.75
2015-05-122,3132,3252,2132,30837,000288.50
2015-05-112,3302,3502,3102,31133,600288.88
2015-05-082,3302,3682,3002,31553,100289.38
2015-05-072,4302,4652,2902,330242,200291.25
2015-05-012,2302,2302,2302,23041,400278.75
2015-04-301,8101,8301,7911,83018,100228.75
2015-04-281,8401,8401,8141,81420,300226.75
2015-04-271,8301,8561,8251,85019,400231.25
2015-04-241,8101,8511,8001,83626,600229.50
2015-04-231,8101,8291,7901,81111,800226.38
2015-04-221,8231,8251,7991,79914,400224.88
2015-04-211,8031,8281,8031,8108,300226.25
2015-04-201,8001,8241,7801,81612,300227
2015-04-171,8181,8441,7931,83328,600229.13
2015-04-161,8001,8061,7571,78036,300222.50
2015-04-151,7201,7231,7001,71021,900213.75
2015-04-141,7201,7201,6851,7146,500214.25
2015-04-131,7001,7141,6891,71412,000214.25
2015-04-101,7001,7191,7001,71214,200214
2015-04-091,7011,7101,6911,70335,000212.88
2015-04-081,7401,7601,7021,70520,400213.13
2015-04-071,7581,7791,7481,75015,200218.75
2015-04-061,7491,7951,7491,75813,900219.75
2015-04-031,8901,8901,7511,78263,000222.75
2015-04-021,8501,9301,8421,89057,100236.25
2015-04-011,8201,8391,8001,83547,300229.38
2015-03-311,7801,7921,7651,78032,800222.50
2015-03-301,7291,7591,7161,75630,600219.50
2015-03-271,6891,7281,6641,70912,000213.63
2015-03-261,6891,6911,6651,69118,000211.38
2015-03-251,6961,6961,6571,69018,700211.25
2015-03-241,7441,7561,6401,70055,300212.50
2015-03-231,7061,7421,7061,74237,000217.75
2015-03-201,6921,7191,6851,71213,300214
2015-03-191,7061,7121,6861,69215,600211.50
2015-03-181,7181,7351,7041,7107,700213.75
2015-03-171,7121,7351,7121,71512,600214.38
2015-03-161,7051,7691,7051,74814,900218.50
2015-03-131,7421,8121,7101,71444,600214.25
2015-03-121,8331,8331,7501,76041,700220
2015-03-111,8781,9311,8001,83752,700229.63
2015-03-101,8601,8981,8501,88042,500235
2015-03-091,8101,9221,7901,90096,700237.50
2015-03-061,6441,7941,6411,788107,300223.50
2015-03-051,6811,7101,6301,65350,100206.63
2015-03-041,5551,7301,5551,705128,400213.13
2015-03-031,5151,5801,5121,55849,900194.75
2015-03-021,4651,5281,4541,51444,400189.25
2015-02-271,4351,4721,4261,46526,600183.13
2015-02-261,4391,4731,4311,43342,800179.13
2015-02-251,4281,4341,4091,4098,700176.13
2015-02-241,4221,4391,4201,42821,700178.50
2015-02-231,4071,4371,4051,41819,100177.25
2015-02-201,3991,3991,3891,3893,100173.63
2015-02-191,4021,4071,3921,3927,000174
2015-02-181,3851,4201,3801,42025,000177.50
2015-02-171,3651,3851,3651,3738,800171.63
2015-02-161,4191,4191,3811,38218,500172.75
2015-02-131,4551,4551,4121,42112,700177.63
2015-02-121,4401,4881,4401,45022,400181.25
2015-02-101,4511,4511,4321,43615,000179.50
2015-02-091,4801,4801,4511,45116,400181.38
2015-02-061,4801,4801,4451,45522,600181.88
2015-02-051,4601,4751,4561,46016,800182.50
2015-02-041,3791,5181,3791,49098,400186.25
2015-02-031,3861,4101,3741,37828,100172.25
2015-02-021,3001,4351,3001,411163,000176.38
2015-01-301,2991,3001,2781,29112,400161.38
2015-01-291,2701,2821,2551,28213,000160.25
2015-01-281,2601,2751,2601,2756,400159.38
2015-01-271,2621,2671,2551,2678,300158.38
2015-01-261,2791,2841,2411,26020,000157.50
2015-01-231,2751,2851,2621,2796,500159.88
2015-01-221,2851,2851,2611,2707,300158.75
2015-01-211,3001,3001,2611,28510,800160.63
2015-01-201,2991,3021,2851,29226,200161.50
2015-01-191,3011,3021,2701,2857,900160.63
2015-01-161,2931,2991,2701,29915,400162.38
2015-01-151,2931,3121,2881,30512,300163.13
2015-01-141,2651,2931,2541,29312,700161.63
2015-01-131,2781,2781,2281,26544,900158.13
2015-01-091,3001,3051,2711,27716,300159.63
2015-01-081,2681,2941,2411,29421,400161.75
2015-01-071,2721,2851,2581,26827,700158.50
2015-01-061,2991,3301,2711,28039,000160
2015-01-051,3331,3401,3031,31514,700164.38

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