7575 日本ライフライン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,231	1,268	1,231	1,263	349,200	1,263
2023-12-28	1,208	1,236	1,202	1,231	213,200	1,231
2023-12-27	1,200	1,215	1,200	1,208	222,800	1,208
2023-12-26	1,178	1,200	1,178	1,194	213,300	1,194
2023-12-25	1,191	1,194	1,171	1,171	176,900	1,171
2023-12-22	1,183	1,192	1,180	1,186	164,000	1,186
2023-12-21	1,200	1,203	1,181	1,184	221,900	1,184
2023-12-20	1,219	1,224	1,208	1,208	177,700	1,208
2023-12-19	1,205	1,212	1,191	1,212	229,500	1,212
2023-12-18	1,188	1,214	1,186	1,200	156,900	1,200
2023-12-15	1,223	1,226	1,197	1,200	235,600	1,200
2023-12-14	1,213	1,224	1,213	1,223	233,200	1,223
2023-12-13	1,215	1,229	1,214	1,215	239,300	1,215
2023-12-12	1,202	1,217	1,199	1,202	244,600	1,202
2023-12-11	1,188	1,200	1,185	1,196	304,500	1,196
2023-12-08	1,187	1,199	1,164	1,166	414,400	1,166
2023-12-07	1,163	1,167	1,155	1,159	170,700	1,159
2023-12-06	1,158	1,175	1,156	1,172	219,900	1,172
2023-12-05	1,166	1,175	1,154	1,163	266,500	1,163
2023-12-04	1,168	1,190	1,159	1,185	223,800	1,185
2023-12-01	1,169	1,179	1,167	1,172	158,200	1,172
2023-11-30	1,156	1,167	1,145	1,164	248,800	1,164
2023-11-29	1,147	1,169	1,145	1,162	181,900	1,162
2023-11-28	1,133	1,149	1,129	1,148	185,800	1,148
2023-11-27	1,143	1,147	1,123	1,124	155,600	1,124
2023-11-24	1,126	1,138	1,126	1,133	117,900	1,133
2023-11-22	1,129	1,144	1,116	1,122	197,300	1,122
2023-11-21	1,123	1,128	1,114	1,116	264,300	1,116
2023-11-20	1,124	1,134	1,111	1,111	137,500	1,111
2023-11-17	1,097	1,124	1,097	1,124	191,300	1,124
2023-11-16	1,110	1,126	1,093	1,097	198,400	1,097
2023-11-15	1,130	1,130	1,109	1,115	240,300	1,115
2023-11-14	1,119	1,119	1,103	1,106	141,400	1,106
2023-11-13	1,115	1,123	1,098	1,107	189,500	1,107
2023-11-10	1,091	1,109	1,089	1,109	178,800	1,109
2023-11-09	1,077	1,100	1,071	1,096	266,100	1,096
2023-11-08	1,073	1,102	1,073	1,078	551,900	1,078
2023-11-07	1,138	1,145	1,060	1,066	763,600	1,066
2023-11-06	1,114	1,119	1,100	1,108	338,600	1,108
2023-11-02	1,167	1,170	1,098	1,103	325,800	1,103
2023-11-01	1,166	1,176	1,144	1,151	206,400	1,151
2023-10-31	1,113	1,143	1,112	1,143	167,200	1,143
2023-10-30	1,117	1,129	1,113	1,123	182,400	1,123
2023-10-27	1,116	1,130	1,100	1,130	201,800	1,130
2023-10-26	1,120	1,120	1,084	1,100	161,800	1,100
2023-10-25	1,132	1,143	1,122	1,125	216,500	1,125
2023-10-24	1,099	1,115	1,075	1,114	243,500	1,114
2023-10-23	1,100	1,107	1,096	1,096	133,000	1,096
2023-10-20	1,101	1,115	1,096	1,110	150,000	1,110
2023-10-19	1,106	1,117	1,102	1,113	115,200	1,113
2023-10-18	1,128	1,131	1,108	1,122	167,800	1,122
2023-10-17	1,111	1,136	1,110	1,122	207,200	1,122
2023-10-16	1,115	1,127	1,098	1,105	130,900	1,105
2023-10-13	1,146	1,149	1,125	1,127	210,200	1,127
2023-10-12	1,154	1,163	1,142	1,163	197,200	1,163
2023-10-11	1,145	1,161	1,138	1,154	238,900	1,154
2023-10-10	1,138	1,151	1,136	1,151	223,000	1,151
2023-10-06	1,126	1,149	1,126	1,138	202,600	1,138
2023-10-05	1,120	1,129	1,115	1,126	204,000	1,126
2023-10-04	1,116	1,127	1,108	1,115	245,400	1,115
2023-10-03	1,166	1,166	1,135	1,135	181,100	1,135
2023-10-02	1,172	1,182	1,157	1,157	194,800	1,157
2023-09-29	1,175	1,181	1,157	1,164	178,500	1,164
2023-09-28	1,168	1,169	1,148	1,159	175,600	1,159
2023-09-27	1,133	1,163	1,126	1,163	234,100	1,163
2023-09-26	1,154	1,167	1,147	1,162	155,600	1,162
2023-09-25	1,163	1,169	1,154	1,163	126,600	1,163
2023-09-22	1,149	1,170	1,149	1,163	186,500	1,163
2023-09-21	1,181	1,185	1,155	1,161	210,900	1,161
2023-09-20	1,216	1,217	1,186	1,186	257,000	1,186
2023-09-19	1,210	1,230	1,204	1,229	196,000	1,229
2023-09-15	1,225	1,227	1,212	1,216	363,800	1,216
2023-09-14	1,206	1,232	1,200	1,225	291,000	1,225
2023-09-13	1,211	1,216	1,198	1,204	235,300	1,204
2023-09-12	1,202	1,213	1,200	1,211	124,500	1,211
2023-09-11	1,194	1,205	1,188	1,202	161,600	1,202
2023-09-08	1,200	1,204	1,181	1,181	155,900	1,181
2023-09-07	1,200	1,203	1,187	1,201	209,900	1,201
2023-09-06	1,209	1,213	1,190	1,197	219,000	1,197
2023-09-05	1,189	1,211	1,188	1,206	307,900	1,206
2023-09-04	1,169	1,191	1,159	1,189	259,600	1,189
2023-09-01	1,154	1,166	1,143	1,163	163,600	1,163
2023-08-31	1,142	1,163	1,140	1,153	330,600	1,153
2023-08-30	1,140	1,152	1,132	1,138	286,300	1,138
2023-08-29	1,129	1,138	1,118	1,136	251,200	1,136
2023-08-28	1,119	1,128	1,109	1,128	234,600	1,128
2023-08-25	1,092	1,107	1,092	1,100	99,400	1,100
2023-08-24	1,109	1,111	1,098	1,104	147,400	1,104
2023-08-23	1,090	1,109	1,089	1,109	210,100	1,109
2023-08-22	1,079	1,092	1,073	1,089	207,400	1,089
2023-08-21	1,061	1,076	1,059	1,066	178,600	1,066
2023-08-18	1,056	1,061	1,048	1,057	127,800	1,057
2023-08-17	1,083	1,083	1,058	1,065	119,700	1,065
2023-08-16	1,072	1,081	1,058	1,075	286,600	1,075
2023-08-15	1,081	1,088	1,070	1,081	283,100	1,081
2023-08-14	1,100	1,108	1,082	1,092	209,300	1,092
2023-08-10	1,087	1,096	1,076	1,094	210,700	1,094
2023-08-09	1,115	1,118	1,076	1,080	400,500	1,080
2023-08-08	1,111	1,143	1,105	1,141	491,500	1,141
2023-08-07	1,088	1,109	1,085	1,102	281,400	1,102
2023-08-04	1,094	1,110	1,053	1,082	751,900	1,082
2023-08-03	1,101	1,125	1,075	1,106	1,338,700	1,106
2023-08-02	977	984	965	981	296,800	981
2023-08-01	1,000	1,005	990	990	176,700	990
2023-07-31	1,000	1,002	988	996	190,800	996
2023-07-28	980	987	973	987	230,900	987
2023-07-27	985	989	978	989	249,100	989
2023-07-26	991	993	983	988	192,300	988
2023-07-25	982	990	979	988	234,400	988
2023-07-24	982	986	975	982	138,200	982
2023-07-21	963	976	961	974	299,800	974
2023-07-20	972	977	961	963	166,700	963
2023-07-19	986	995	969	975	246,800	975
2023-07-18	967	986	967	979	143,800	979
2023-07-14	974	974	956	962	220,000	962
2023-07-13	971	975	964	967	194,100	967
2023-07-12	977	977	963	966	223,700	966
2023-07-11	990	992	976	978	197,900	978
2023-07-10	988	993	981	981	207,600	981
2023-07-07	998	1,000	985	986	205,000	986
2023-07-06	1,010	1,013	995	1,000	168,300	1,000
2023-07-05	1,022	1,026	1,013	1,015	163,300	1,015
2023-07-04	1,037	1,044	1,030	1,030	136,000	1,030
2023-07-03	1,039	1,048	1,039	1,040	132,700	1,040
2023-06-30	1,038	1,038	1,022	1,030	198,000	1,030
2023-06-29	1,060	1,064	1,038	1,042	139,200	1,042
2023-06-28	1,044	1,049	1,033	1,048	137,900	1,048
2023-06-27	1,043	1,044	1,028	1,034	152,600	1,034
2023-06-26	1,043	1,053	1,025	1,043	153,900	1,043
2023-06-23	1,062	1,064	1,042	1,048	199,100	1,048
2023-06-22	1,055	1,067	1,051	1,054	196,300	1,054
2023-06-21	1,063	1,068	1,055	1,056	159,700	1,056
2023-06-20	1,079	1,080	1,066	1,070	166,700	1,070
2023-06-19	1,088	1,089	1,072	1,081	153,300	1,081
2023-06-16	1,080	1,089	1,071	1,080	241,300	1,080
2023-06-15	1,076	1,088	1,067	1,079	267,500	1,079
2023-06-14	1,080	1,086	1,072	1,081	205,600	1,081
2023-06-13	1,073	1,079	1,067	1,072	292,400	1,072
2023-06-12	1,059	1,067	1,056	1,064	157,800	1,064
2023-06-09	1,051	1,057	1,045	1,049	227,800	1,049
2023-06-08	1,032	1,036	1,022	1,035	253,300	1,035
2023-06-07	1,056	1,058	1,032	1,035	182,100	1,035
2023-06-06	1,038	1,049	1,032	1,048	115,200	1,048
2023-06-05	1,052	1,053	1,040	1,048	114,000	1,048
2023-06-02	1,031	1,043	1,031	1,038	164,900	1,038
2023-06-01	1,028	1,032	1,021	1,024	124,600	1,024
2023-05-31	1,039	1,044	1,030	1,030	212,200	1,030
2023-05-30	1,049	1,057	1,039	1,048	120,300	1,048
2023-05-29	1,055	1,056	1,046	1,050	153,300	1,050
2023-05-26	1,057	1,068	1,039	1,041	206,100	1,041
2023-05-25	1,054	1,067	1,051	1,054	173,100	1,054
2023-05-24	1,064	1,073	1,059	1,059	174,000	1,059
2023-05-23	1,091	1,091	1,061	1,064	192,800	1,064
2023-05-22	1,087	1,095	1,079	1,091	148,200	1,091
2023-05-19	1,060	1,091	1,060	1,087	271,800	1,087
2023-05-18	1,071	1,073	1,055	1,060	226,900	1,060
2023-05-17	1,085	1,085	1,066	1,071	226,600	1,071
2023-05-16	1,087	1,087	1,070	1,085	183,300	1,085
2023-05-15	1,063	1,093	1,061	1,085	449,500	1,085
2023-05-12	1,022	1,065	1,021	1,060	568,400	1,060
2023-05-11	1,000	1,032	1,000	1,022	1,090,300	1,022
2023-05-10	945	948	941	946	121,100	946
2023-05-09	949	950	941	950	136,200	950
2023-05-08	932	947	932	947	198,100	947
2023-05-02	950	951	932	938	116,800	938
2023-05-01	940	948	937	944	165,700	944
2023-04-28	925	932	925	931	158,100	931
2023-04-27	910	917	908	916	124,500	916
2023-04-26	926	926	914	915	119,800	915
2023-04-25	927	935	927	930	127,900	930
2023-04-24	912	927	912	925	127,500	925
2023-04-21	915	918	912	912	98,200	912
2023-04-20	920	925	912	919	179,700	919
2023-04-19	923	923	915	919	114,300	919
2023-04-18	921	927	921	926	186,200	926
2023-04-17	926	926	916	922	129,800	922
2023-04-14	920	927	919	921	223,800	921
2023-04-13	908	916	905	915	166,000	915
2023-04-12	899	910	899	909	171,200	909
2023-04-11	905	906	896	899	203,900	899
2023-04-10	896	899	889	897	168,400	897
2023-04-07	896	902	891	896	191,000	896
2023-04-06	895	899	887	899	259,000	899
2023-04-05	909	912	896	899	237,600	899
2023-04-04	915	917	907	917	231,100	917
2023-04-03	917	918	909	915	220,500	915
2023-03-31	916	924	915	916	161,200	916
2023-03-30	917	922	908	910	213,500	910
2023-03-29	940	952	934	952	325,000	952
2023-03-28	944	944	933	941	103,900	941
2023-03-27	944	947	939	941	121,600	941
2023-03-24	927	935	922	929	218,100	929
2023-03-23	921	937	919	937	136,200	937
2023-03-22	939	940	929	935	115,800	935
2023-03-20	939	940	921	922	172,900	922
2023-03-17	936	948	933	944	251,200	944
2023-03-16	918	925	912	923	182,400	923
2023-03-15	932	938	930	933	128,000	933
2023-03-14	939	940	924	929	175,600	929
2023-03-13	960	961	946	950	153,700	950
2023-03-10	978	982	970	975	201,700	975
2023-03-09	991	997	988	991	163,200	991
2023-03-08	993	997	988	993	246,900	993
2023-03-07	982	992	982	987	222,700	987
2023-03-06	976	986	971	982	189,300	982
2023-03-03	959	970	959	966	215,100	966
2023-03-02	955	960	951	955	219,500	955
2023-03-01	935	948	930	947	274,900	947
2023-02-28	938	941	925	925	273,100	925
2023-02-27	924	935	920	935	173,500	935
2023-02-24	912	923	912	923	160,800	923
2023-02-22	913	919	909	911	134,500	911
2023-02-21	918	920	914	915	79,800	915
2023-02-20	911	916	908	914	112,400	914
2023-02-17	900	909	900	907	110,700	907
2023-02-16	910	910	903	905	125,600	905
2023-02-15	912	912	902	905	126,300	905
2023-02-14	910	912	903	908	94,200	908
2023-02-13	912	914	901	902	101,900	902
2023-02-10	906	912	902	907	135,200	907
2023-02-09	896	910	896	906	184,700	906
2023-02-08	899	904	895	899	95,400	899
2023-02-07	895	901	894	896	154,300	896
2023-02-06	897	900	891	895	212,700	895
2023-02-03	902	902	888	891	308,300	891
2023-02-02	894	903	885	891	824,200	891
2023-02-01	957	958	941	941	145,600	941
2023-01-31	942	955	942	950	132,900	950
2023-01-30	950	956	941	941	142,200	941
2023-01-27	953	955	948	954	110,100	954
2023-01-26	954	959	950	951	114,900	951
2023-01-25	945	954	940	951	94,600	951
2023-01-24	950	958	947	952	161,700	952
2023-01-23	946	949	934	945	226,500	945
2023-01-20	911	917	910	916	79,200	916
2023-01-19	907	915	901	912	150,800	912
2023-01-18	895	914	895	914	163,100	914
2023-01-17	890	898	890	893	61,700	893
2023-01-16	887	897	885	891	125,600	891
2023-01-13	895	902	888	888	145,000	888
2023-01-12	904	904	898	902	100,700	902
2023-01-11	900	908	900	904	79,000	904
2023-01-10	897	904	893	893	124,900	893
2023-01-06	890	897	888	891	102,600	891
2023-01-05	902	903	896	899	114,700	899
2023-01-04	919	919	904	909	119,800	909

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