7575 日本ライフライン(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,446	1,470	1,402	1,417	416,800	1,417
2018-12-27	1,453	1,479	1,434	1,451	845,200	1,451
2018-12-26	1,313	1,370	1,310	1,340	986,200	1,340
2018-12-25	1,290	1,343	1,276	1,283	1,054,600	1,283
2018-12-21	1,404	1,422	1,343	1,359	1,008,100	1,359
2018-12-20	1,480	1,520	1,417	1,434	789,300	1,434
2018-12-19	1,515	1,560	1,500	1,510	629,700	1,510
2018-12-18	1,513	1,575	1,508	1,521	763,900	1,521
2018-12-17	1,591	1,634	1,566	1,569	1,056,200	1,569
2018-12-14	1,659	1,682	1,607	1,612	761,800	1,612
2018-12-13	1,641	1,689	1,630	1,676	864,700	1,676
2018-12-12	1,510	1,628	1,509	1,622	1,259,400	1,622
2018-12-11	1,571	1,579	1,458	1,465	1,114,500	1,465
2018-12-10	1,689	1,701	1,563	1,578	826,300	1,578
2018-12-07	1,677	1,715	1,661	1,690	555,400	1,690
2018-12-06	1,709	1,732	1,639	1,655	550,700	1,655
2018-12-05	1,697	1,776	1,697	1,724	692,800	1,724
2018-12-04	1,765	1,794	1,713	1,717	654,400	1,717
2018-12-03	1,845	1,849	1,787	1,796	383,300	1,796
2018-11-30	1,760	1,813	1,757	1,798	778,000	1,798
2018-11-29	1,752	1,779	1,734	1,749	786,100	1,749
2018-11-28	1,716	1,736	1,703	1,724	668,300	1,724
2018-11-27	1,700	1,717	1,679	1,694	536,200	1,694
2018-11-26	1,694	1,720	1,659	1,670	810,600	1,670
2018-11-22	1,669	1,694	1,650	1,675	514,700	1,675
2018-11-21	1,638	1,672	1,612	1,642	585,500	1,642
2018-11-20	1,678	1,703	1,662	1,681	378,400	1,681
2018-11-19	1,608	1,696	1,586	1,686	739,800	1,686
2018-11-16	1,660	1,669	1,611	1,614	563,400	1,614
2018-11-15	1,660	1,724	1,655	1,677	443,800	1,677
2018-11-14	1,685	1,720	1,665	1,668	473,400	1,668
2018-11-13	1,658	1,696	1,620	1,684	519,600	1,684
2018-11-12	1,698	1,731	1,667	1,689	660,600	1,689
2018-11-09	1,706	1,765	1,700	1,717	683,600	1,717
2018-11-08	1,701	1,737	1,680	1,699	1,005,200	1,699
2018-11-07	1,682	1,712	1,619	1,666	2,100,300	1,666
2018-11-06	1,832	1,852	1,711	1,714	1,562,100	1,714
2018-11-05	1,681	1,900	1,681	1,843	2,081,500	1,843
2018-11-02	1,701	1,740	1,669	1,721	829,000	1,721
2018-11-01	1,628	1,652	1,605	1,626	588,700	1,626
2018-10-31	1,586	1,648	1,586	1,639	598,700	1,639
2018-10-30	1,528	1,590	1,511	1,563	1,643,600	1,563
2018-10-29	1,613	1,638	1,557	1,560	1,226,000	1,560
2018-10-26	1,685	1,713	1,559	1,573	1,669,700	1,573
2018-10-25	1,631	1,719	1,593	1,658	2,280,900	1,658
2018-10-24	1,857	1,857	1,747	1,751	1,966,700	1,751
2018-10-23	1,977	1,987	1,850	1,851	1,687,300	1,851
2018-10-22	2,016	2,034	1,964	2,027	736,800	2,027
2018-10-19	2,061	2,086	2,022	2,043	642,200	2,043
2018-10-18	2,119	2,141	2,090	2,107	689,400	2,107
2018-10-17	2,117	2,148	2,100	2,115	676,200	2,115
2018-10-16	2,067	2,092	2,025	2,062	886,900	2,062
2018-10-15	2,158	2,158	2,071	2,099	902,800	2,099
2018-10-12	2,100	2,197	2,092	2,166	901,400	2,166
2018-10-11	2,158	2,199	2,101	2,133	1,002,200	2,133
2018-10-10	2,387	2,429	2,245	2,264	1,641,000	2,264
2018-10-09	2,418	2,427	2,385	2,400	681,800	2,400
2018-10-05	2,400	2,448	2,390	2,436	669,800	2,436
2018-10-04	2,420	2,440	2,406	2,420	530,700	2,420
2018-10-03	2,433	2,476	2,415	2,432	791,100	2,432
2018-10-02	2,397	2,434	2,374	2,425	710,300	2,425
2018-10-01	2,433	2,469	2,358	2,401	901,800	2,401
2018-09-28	2,408	2,415	2,385	2,406	694,300	2,406
2018-09-27	2,394	2,429	2,345	2,378	1,095,000	2,378
2018-09-26	2,304	2,405	2,291	2,400	1,862,200	2,400
2018-09-25	2,100	2,275	2,100	2,275	1,714,800	2,275
2018-09-21	2,108	2,124	2,082	2,089	864,400	2,089
2018-09-20	2,170	2,170	2,088	2,108	653,800	2,108
2018-09-19	2,180	2,183	2,157	2,170	435,800	2,170
2018-09-18	2,151	2,180	2,124	2,160	536,500	2,160
2018-09-14	2,114	2,167	2,112	2,160	644,900	2,160
2018-09-13	2,055	2,111	2,045	2,101	412,600	2,101
2018-09-12	2,097	2,110	2,042	2,062	499,100	2,062
2018-09-11	2,124	2,151	2,110	2,121	315,400	2,121
2018-09-10	2,101	2,143	2,085	2,140	471,700	2,140
2018-09-07	2,085	2,143	2,070	2,124	588,200	2,124
2018-09-06	2,102	2,115	2,048	2,099	602,200	2,099
2018-09-05	2,125	2,154	2,104	2,141	563,600	2,141
2018-09-04	2,130	2,133	2,035	2,122	886,800	2,122
2018-09-03	2,126	2,166	2,122	2,137	795,600	2,137
2018-08-31	2,136	2,171	2,093	2,129	1,363,700	2,129
2018-08-30	2,095	2,121	2,077	2,108	442,800	2,108
2018-08-29	2,060	2,095	2,060	2,073	329,900	2,073
2018-08-28	2,141	2,149	2,053	2,066	565,500	2,066
2018-08-27	2,088	2,112	2,070	2,100	842,000	2,100
2018-08-24	1,990	2,042	1,990	2,038	681,000	2,038
2018-08-23	2,000	2,002	1,961	1,972	435,400	1,972
2018-08-22	1,988	2,016	1,970	1,987	588,800	1,987
2018-08-21	2,016	2,021	1,957	1,986	772,400	1,986
2018-08-20	2,051	2,139	2,008	2,016	745,200	2,016
2018-08-17	2,063	2,083	2,042	2,048	334,600	2,048
2018-08-16	2,055	2,097	2,025	2,050	845,400	2,050
2018-08-15	2,130	2,132	2,071	2,078	719,200	2,078
2018-08-14	2,124	2,166	2,097	2,123	740,500	2,123
2018-08-13	2,152	2,199	2,092	2,101	841,900	2,101
2018-08-10	2,210	2,226	2,157	2,159	698,200	2,159
2018-08-09	2,196	2,228	2,188	2,206	617,600	2,206
2018-08-08	2,168	2,228	2,161	2,204	1,074,600	2,204
2018-08-07	2,195	2,203	2,121	2,139	1,804,000	2,139
2018-08-06	2,291	2,311	2,208	2,212	1,294,900	2,212
2018-08-03	2,350	2,369	2,281	2,299	1,704,700	2,299
2018-08-02	2,390	2,424	2,375	2,375	941,500	2,375
2018-08-01	2,414	2,451	2,386	2,408	726,700	2,408
2018-07-31	2,423	2,424	2,348	2,406	1,309,200	2,406
2018-07-30	2,438	2,545	2,402	2,448	2,430,800	2,448
2018-07-27	2,704	2,708	2,614	2,638	1,210,500	2,638
2018-07-26	2,710	2,719	2,647	2,668	1,610,600	2,668
2018-07-25	2,826	2,839	2,745	2,750	611,300	2,750
2018-07-24	2,824	2,850	2,795	2,804	662,800	2,804
2018-07-23	2,880	2,906	2,845	2,855	326,800	2,855
2018-07-20	2,829	2,899	2,823	2,880	493,600	2,880
2018-07-19	2,923	2,977	2,875	2,879	507,500	2,879
2018-07-18	2,913	2,957	2,909	2,920	502,200	2,920
2018-07-17	2,975	2,987	2,908	2,911	633,200	2,911
2018-07-13	2,900	3,010	2,896	2,965	1,223,000	2,965
2018-07-12	2,815	2,882	2,789	2,873	503,400	2,873
2018-07-11	2,800	2,831	2,760	2,812	458,100	2,812
2018-07-10	2,855	2,895	2,837	2,847	608,900	2,847
2018-07-09	2,800	2,856	2,791	2,832	706,900	2,832
2018-07-06	2,737	2,789	2,713	2,787	924,300	2,787
2018-07-05	2,710	2,788	2,692	2,721	1,001,500	2,721
2018-07-04	2,639	2,720	2,616	2,709	613,100	2,709
2018-07-03	2,706	2,717	2,614	2,639	678,400	2,639
2018-07-02	2,710	2,758	2,703	2,714	874,200	2,714
2018-06-29	2,678	2,729	2,667	2,722	657,200	2,722
2018-06-28	2,621	2,685	2,612	2,679	565,400	2,679
2018-06-27	2,625	2,677	2,606	2,644	635,300	2,644
2018-06-26	2,685	2,686	2,507	2,595	1,756,800	2,595
2018-06-25	2,738	2,744	2,688	2,715	695,900	2,715
2018-06-22	2,619	2,740	2,617	2,713	1,056,500	2,713
2018-06-21	2,600	2,654	2,600	2,639	531,000	2,639
2018-06-20	2,597	2,623	2,551	2,614	726,800	2,614
2018-06-19	2,690	2,705	2,605	2,606	595,100	2,606
2018-06-18	2,665	2,702	2,602	2,672	600,100	2,672
2018-06-15	2,717	2,726	2,657	2,666	750,800	2,666
2018-06-14	2,768	2,779	2,727	2,735	506,300	2,735
2018-06-13	2,757	2,807	2,751	2,776	725,800	2,776
2018-06-12	2,740	2,755	2,718	2,741	397,500	2,741
2018-06-11	2,678	2,740	2,656	2,720	805,700	2,720
2018-06-08	2,694	2,709	2,612	2,677	762,000	2,677
2018-06-07	2,667	2,714	2,665	2,698	418,400	2,698
2018-06-06	2,720	2,729	2,645	2,664	730,600	2,664
2018-06-05	2,770	2,794	2,737	2,748	509,100	2,748
2018-06-04	2,792	2,795	2,732	2,770	661,700	2,770
2018-06-01	2,761	2,797	2,731	2,768	677,800	2,768
2018-05-31	2,708	2,785	2,702	2,782	1,572,200	2,782
2018-05-30	2,660	2,732	2,659	2,707	1,397,100	2,707
2018-05-29	2,655	2,703	2,631	2,698	1,166,000	2,698
2018-05-28	2,632	2,655	2,605	2,631	453,800	2,631
2018-05-25	2,607	2,649	2,590	2,611	829,500	2,611
2018-05-24	2,631	2,661	2,610	2,631	614,400	2,631
2018-05-23	2,680	2,703	2,610	2,642	816,700	2,642
2018-05-22	2,700	2,714	2,668	2,693	802,600	2,693
2018-05-21	2,689	2,714	2,675	2,686	864,900	2,686
2018-05-18	2,645	2,703	2,638	2,676	859,100	2,676
2018-05-17	2,620	2,641	2,612	2,633	632,800	2,633
2018-05-16	2,670	2,724	2,607	2,613	1,750,300	2,613
2018-05-15	2,632	2,633	2,586	2,609	890,800	2,609
2018-05-14	2,635	2,645	2,596	2,633	927,400	2,633
2018-05-11	2,572	2,643	2,564	2,642	1,591,800	2,642
2018-05-10	2,530	2,569	2,483	2,568	1,630,500	2,568
2018-05-09	2,600	2,600	2,448	2,530	3,085,100	2,530
2018-05-08	2,703	2,713	2,600	2,617	3,192,300	2,617
2018-05-07	2,800	2,805	2,650	2,691	4,323,100	2,691
2018-05-02	3,190	3,270	3,070	3,130	786,900	3,130
2018-05-01	3,240	3,240	3,130	3,185	499,200	3,185
2018-04-27	3,155	3,280	3,145	3,230	903,000	3,230
2018-04-26	3,120	3,200	3,115	3,195	598,500	3,195
2018-04-25	3,130	3,170	3,110	3,110	432,100	3,110
2018-04-24	3,150	3,175	3,125	3,165	362,700	3,165
2018-04-23	3,210	3,250	3,125	3,145	687,700	3,145
2018-04-20	3,020	3,230	3,010	3,180	1,565,200	3,180
2018-04-19	2,988	3,020	2,966	2,977	573,200	2,977
2018-04-18	2,933	2,965	2,800	2,957	1,348,100	2,957
2018-04-17	3,040	3,040	2,950	2,987	714,700	2,987
2018-04-16	2,990	3,050	2,954	3,040	660,800	3,040
2018-04-13	3,065	3,065	2,953	2,974	1,026,800	2,974
2018-04-12	3,005	3,095	2,980	3,025	598,200	3,025
2018-04-11	3,115	3,115	3,010	3,035	680,700	3,035
2018-04-10	3,190	3,200	3,110	3,125	689,400	3,125
2018-04-09	3,150	3,210	3,115	3,195	601,400	3,195
2018-04-06	3,140	3,220	3,135	3,170	904,000	3,170
2018-04-05	3,150	3,170	3,100	3,120	700,800	3,120
2018-04-04	3,145	3,150	3,090	3,130	1,243,700	3,130
2018-04-03	3,105	3,140	3,045	3,080	1,101,500	3,080
2018-03-30	3,050	3,130	3,040	3,100	967,100	3,100
2018-03-29	3,010	3,055	2,961	2,997	872,700	2,997
2018-03-28	2,930	3,065	2,930	2,970	876,600	2,970
2018-03-27	3,100	3,135	2,966	2,993	1,280,400	2,993
2018-03-26	2,977	3,005	2,910	2,979	1,301,900	2,979
2018-03-23	3,010	3,090	3,010	3,015	1,020,100	3,015
2018-03-22	3,180	3,230	3,135	3,195	925,800	3,195
2018-03-20	3,150	3,155	3,070	3,135	990,700	3,135
2018-03-19	3,275	3,295	3,160	3,180	1,318,800	3,180
2018-03-16	3,360	3,410	3,305	3,340	733,700	3,340
2018-03-15	3,435	3,475	3,360	3,385	1,145,200	3,385
2018-03-14	3,435	3,460	3,385	3,435	768,500	3,435
2018-03-13	3,440	3,510	3,395	3,490	913,400	3,490
2018-03-12	3,600	3,610	3,390	3,440	1,298,600	3,440
2018-03-09	3,655	3,780	3,515	3,555	2,110,200	3,555
2018-03-08	3,485	3,695	3,470	3,670	2,080,500	3,670
2018-03-07	3,325	3,435	3,285	3,415	1,015,700	3,415
2018-03-06	3,220	3,375	3,150	3,345	1,381,800	3,345
2018-03-05	3,445	3,460	3,085	3,145	1,843,200	3,145
2018-03-02	3,350	3,510	3,335	3,485	784,300	3,485
2018-03-01	3,475	3,480	3,400	3,455	620,200	3,455
2018-02-28	3,420	3,525	3,420	3,495	855,400	3,495
2018-02-27	3,465	3,480	3,360	3,420	697,800	3,420
2018-02-26	3,365	3,450	3,320	3,435	696,100	3,435
2018-02-23	3,400	3,415	3,330	3,350	493,000	3,350
2018-02-22	3,415	3,460	3,320	3,370	770,400	3,370
2018-02-21	3,480	3,490	3,425	3,445	726,400	3,445
2018-02-20	3,515	3,540	3,445	3,510	726,600	3,510
2018-02-19	3,360	3,590	3,345	3,545	1,717,500	3,545
2018-02-16	3,260	3,355	3,245	3,305	856,000	3,305
2018-02-15	3,325	3,330	3,205	3,235	686,000	3,235
2018-02-14	3,260	3,355	3,190	3,265	1,151,100	3,265
2018-02-13	3,250	3,320	3,190	3,265	1,361,700	3,265
2018-02-09	3,075	3,185	3,055	3,180	1,268,400	3,180
2018-02-08	3,130	3,245	3,085	3,215	1,647,600	3,215
2018-02-07	3,400	3,415	3,105	3,110	1,093,800	3,110
2018-02-06	3,155	3,300	2,900	3,095	2,540,400	3,095
2018-02-05	3,230	3,410	3,220	3,365	1,890,500	3,365
2018-02-02	3,235	3,385	3,230	3,330	3,436,700	3,330
2018-02-01	2,976	3,275	2,950	3,200	4,821,300	3,200
2018-01-31	2,780	2,848	2,774	2,796	1,398,000	2,796
2018-01-30	2,835	2,864	2,788	2,809	1,244,500	2,809
2018-01-29	2,862	2,929	2,848	2,866	1,519,400	2,866
2018-01-26	2,812	2,855	2,800	2,842	1,295,300	2,842
2018-01-25	2,800	2,842	2,788	2,812	1,381,200	2,812
2018-01-24	2,720	2,943	2,713	2,819	3,604,900	2,819
2018-01-23	2,667	2,746	2,661	2,682	2,468,600	2,682
2018-01-22	2,585	2,628	2,562	2,600	1,429,100	2,600
2018-01-19	2,468	2,582	2,468	2,577	2,235,800	2,577
2018-01-18	2,467	2,475	2,439	2,449	840,700	2,449
2018-01-17	2,448	2,498	2,435	2,461	726,900	2,461
2018-01-16	2,510	2,514	2,452	2,475	759,400	2,475
2018-01-15	2,432	2,518	2,430	2,501	1,763,300	2,501
2018-01-12	2,406	2,428	2,381	2,420	620,400	2,420
2018-01-11	2,391	2,433	2,378	2,413	1,075,500	2,413
2018-01-10	2,368	2,403	2,362	2,398	749,200	2,398
2018-01-09	2,358	2,374	2,325	2,368	850,800	2,368
2018-01-05	2,362	2,393	2,348	2,369	706,500	2,369
2018-01-04	2,365	2,375	2,343	2,362	713,300	2,362

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