8194 (株)ライフコーポレーション の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,078.26 |
| 1984-12-20 | 1,950 | 1,950 | 1,940 | 1,940 | 3,000 | 1,124.64 |
| 1984-12-19 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,130.43 |
| 1984-12-18 | 1,950 | 1,950 | 1,950 | 1,950 | 4,000 | 1,130.43 |
| 1984-12-17 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,136.23 |
| 1984-12-14 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 1,130.43 |
| 1984-12-13 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 1,130.43 |
| 1984-12-12 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 1,130.43 |
| 1984-12-03 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,159.42 |
| 1984-11-30 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,159.42 |
| 1984-11-29 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,159.42 |
| 1984-11-28 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,159.42 |
| 1984-11-17 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,130.43 |
| 1984-11-16 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,130.43 |
| 1984-11-14 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 1,095.65 |
| 1984-11-09 | 1,880 | 1,880 | 1,880 | 1,880 | 16,000 | 1,089.86 |
| 1984-11-08 | 1,880 | 1,880 | 1,880 | 1,880 | 4,000 | 1,089.86 |
| 1984-11-07 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 1,089.86 |
| 1984-10-31 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 1,089.86 |
| 1984-10-25 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,089.86 |
| 1984-10-24 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,089.86 |
| 1984-10-23 | 1,890 | 1,890 | 1,880 | 1,880 | 3,000 | 1,089.86 |
| 1984-10-22 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,089.86 |
| 1984-10-17 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 1,095.65 |
| 1984-10-16 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,089.86 |
| 1984-10-08 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,095.65 |
| 1984-10-05 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,089.86 |
| 1984-10-03 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,089.86 |
| 1984-09-28 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 1,089.86 |
| 1984-09-27 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 1,089.86 |
| 1984-09-26 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 1,095.65 |
| 1984-09-25 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 1,089.86 |
| 1984-09-17 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 1,107.25 |
| 1984-09-13 | 1,870 | 1,910 | 1,870 | 1,910 | 27,000 | 1,107.25 |
| 1984-09-12 | 1,880 | 1,880 | 1,880 | 1,880 | 4,000 | 1,089.86 |
| 1984-09-11 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,089.86 |
| 1984-09-07 | 1,860 | 1,870 | 1,860 | 1,870 | 3,000 | 1,084.06 |
| 1984-09-06 | 1,870 | 1,870 | 1,870 | 1,870 | 4,000 | 1,084.06 |
| 1984-09-04 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 1,084.06 |
| 1984-08-31 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,084.06 |
| 1984-08-30 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,084.06 |
| 1984-08-29 | 1,870 | 1,870 | 1,870 | 1,870 | 4,000 | 1,084.06 |
| 1984-08-28 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,084.06 |
| 1984-08-27 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 | 1,084.06 |
| 1984-08-23 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,078.26 |
| 1984-08-22 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,072.46 |
| 1984-08-20 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,078.26 |
| 1984-08-18 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,072.46 |
| 1984-08-17 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,084.06 |
| 1984-08-16 | 1,850 | 1,870 | 1,850 | 1,870 | 3,000 | 1,084.06 |
| 1984-08-15 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,072.46 |
| 1984-08-14 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,078.26 |
| 1984-08-13 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,072.46 |
| 1984-08-10 | 1,850 | 1,850 | 1,840 | 1,850 | 6,000 | 1,072.46 |
| 1984-08-09 | 1,860 | 1,860 | 1,850 | 1,850 | 3,000 | 1,072.46 |
| 1984-08-08 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,084.06 |
| 1984-08-07 | 1,860 | 1,870 | 1,860 | 1,870 | 4,000 | 1,084.06 |
| 1984-08-06 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,072.46 |
| 1984-08-03 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,078.26 |
| 1984-08-02 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 1,084.06 |
| 1984-08-01 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 | 1,084.06 |
| 1984-07-30 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,072.46 |
| 1984-07-10 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,107.25 |
| 1984-07-06 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,113.04 |
| 1984-07-05 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,101.45 |
| 1984-07-04 | 1,890 | 1,900 | 1,890 | 1,900 | 2,000 | 1,101.45 |
| 1984-07-03 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,101.45 |
| 1984-07-02 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,101.45 |
| 1984-06-30 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,101.45 |
| 1984-06-19 | 1,900 | 1,910 | 1,900 | 1,910 | 2,000 | 1,107.25 |
| 1984-06-18 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 1,107.25 |
| 1984-06-15 | 1,900 | 1,910 | 1,900 | 1,910 | 2,000 | 1,107.25 |
| 1984-06-14 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,107.25 |
| 1984-06-12 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,107.25 |
| 1984-06-11 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,101.45 |
| 1984-06-08 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,101.45 |
| 1984-06-07 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,095.65 |
| 1984-06-06 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,072.46 |
| 1984-06-05 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 1,078.26 |
| 1984-06-01 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,072.46 |
| 1984-05-29 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,072.46 |
| 1984-05-17 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 1,095.65 |
| 1984-05-10 | 2,050 | 2,050 | 2,000 | 2,000 | 2,000 | 1,159.42 |
| 1984-05-09 | 2,100 | 2,140 | 2,100 | 2,140 | 2,000 | 1,240.58 |
| 1984-05-08 | 2,140 | 2,150 | 2,140 | 2,150 | 3,000 | 1,246.38 |
| 1984-05-07 | 2,140 | 2,140 | 2,140 | 2,140 | 5,000 | 1,240.58 |
| 1984-05-04 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,142.03 |
| 1984-05-02 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 | 1,130.43 |
| 1984-04-28 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,101.45 |
| 1984-04-27 | 1,900 | 1,930 | 1,900 | 1,930 | 57,000 | 1,118.84 |
| 1984-04-26 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,101.45 |
| 1984-04-25 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 1,101.45 |
| 1984-04-21 | 1,930 | 1,930 | 1,930 | 1,930 | 4,000 | 1,118.84 |
| 1984-04-20 | 1,970 | 1,970 | 1,910 | 1,920 | 9,000 | 1,113.04 |
| 1984-04-19 | 1,960 | 1,980 | 1,960 | 1,970 | 38,000 | 1,142.03 |
| 1984-04-18 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 1,130.43 |
| 1984-04-17 | 1,950 | 1,950 | 1,950 | 1,950 | 10,000 | 1,130.43 |
| 1984-04-13 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 | 1,130.43 |
| 1984-04-12 | 1,930 | 1,930 | 1,930 | 1,930 | 110,000 | 1,118.84 |
| 1984-04-11 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 | 1,118.84 |
| 1984-04-09 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 1,118.84 |
| 1984-04-07 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 1,118.84 |
| 1984-04-06 | 1,930 | 1,930 | 1,930 | 1,930 | 5,000 | 1,118.84 |
| 1984-04-05 | 1,930 | 1,930 | 1,930 | 1,930 | 9,000 | 1,118.84 |
| 1984-04-04 | 1,930 | 1,930 | 1,930 | 1,930 | 15,000 | 1,118.84 |
| 1984-04-03 | 1,930 | 1,930 | 1,930 | 1,930 | 8,000 | 1,118.84 |
| 1984-03-29 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 1,118.84 |
| 1984-03-28 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,118.84 |
| 1984-03-27 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 1,118.84 |
| 1984-03-26 | 1,930 | 1,930 | 1,930 | 1,930 | 4,000 | 1,118.84 |
| 1984-03-23 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 1,118.84 |
| 1984-03-22 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 | 1,118.84 |
| 1984-03-21 | 1,930 | 1,940 | 1,930 | 1,930 | 5,000 | 1,118.84 |
| 1984-03-19 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 | 1,118.84 |
| 1984-03-17 | 1,930 | 1,930 | 1,930 | 1,930 | 9,000 | 1,118.84 |
| 1984-03-16 | 1,930 | 1,930 | 1,930 | 1,930 | 20,000 | 1,118.84 |
| 1984-03-15 | 1,930 | 1,930 | 1,890 | 1,930 | 19,000 | 1,118.84 |
| 1984-03-14 | 1,940 | 1,940 | 1,930 | 1,930 | 11,000 | 1,118.84 |
| 1984-03-13 | 1,930 | 1,930 | 1,930 | 1,930 | 23,000 | 1,118.84 |
| 1984-03-12 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,118.84 |
| 1984-03-09 | 1,970 | 1,970 | 1,930 | 1,930 | 8,000 | 1,118.84 |
| 1984-03-08 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,124.64 |
| 1984-03-07 | 1,930 | 1,930 | 1,930 | 1,930 | 12,000 | 1,118.84 |
| 1984-03-06 | 1,930 | 1,930 | 1,930 | 1,930 | 5,000 | 1,118.84 |
| 1984-03-05 | 1,930 | 1,940 | 1,930 | 1,930 | 4,000 | 1,118.84 |
| 1984-03-03 | 1,930 | 1,930 | 1,930 | 1,930 | 8,000 | 1,118.84 |
| 1984-03-02 | 1,930 | 1,930 | 1,930 | 1,930 | 6,000 | 1,118.84 |
| 1984-03-01 | 1,930 | 1,930 | 1,930 | 1,930 | 10,000 | 1,118.84 |
| 1984-02-28 | 1,930 | 1,930 | 1,930 | 1,930 | 4,000 | 1,118.84 |
| 1984-02-27 | 1,930 | 1,930 | 1,930 | 1,930 | 4,000 | 1,118.84 |
| 1984-02-25 | 2,000 | 2,000 | 1,980 | 1,980 | 10,000 | 1,147.83 |
| 1984-02-24 | 2,450 | 2,450 | 2,400 | 2,400 | 2,000 | 1,159.42 |
| 1984-02-23 | 2,440 | 2,440 | 2,430 | 2,440 | 4,000 | 1,178.74 |
| 1984-02-22 | 2,440 | 2,450 | 2,420 | 2,440 | 6,000 | 1,178.74 |
| 1984-02-21 | 2,440 | 2,440 | 2,440 | 2,440 | 2,000 | 1,178.74 |
| 1984-02-20 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 | 1,173.91 |
| 1984-02-18 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 | 1,173.91 |
| 1984-02-17 | 2,430 | 2,450 | 2,430 | 2,450 | 6,000 | 1,183.57 |
| 1984-02-16 | 2,420 | 2,420 | 2,420 | 2,420 | 67,000 | 1,169.08 |
| 1984-02-15 | 2,410 | 2,420 | 2,360 | 2,360 | 9,000 | 1,140.10 |
| 1984-02-14 | 2,450 | 2,450 | 2,450 | 2,450 | 10,000 | 1,183.57 |
| 1984-02-13 | 2,450 | 2,460 | 2,450 | 2,460 | 8,000 | 1,188.41 |
| 1984-02-10 | 2,450 | 2,460 | 2,450 | 2,450 | 25,000 | 1,183.57 |
| 1984-02-09 | 2,420 | 2,470 | 2,410 | 2,450 | 13,000 | 1,183.57 |
| 1984-02-08 | 2,360 | 2,410 | 2,360 | 2,410 | 14,000 | 1,164.25 |
| 1984-02-07 | 2,300 | 2,350 | 2,300 | 2,350 | 49,000 | 1,135.27 |
| 1984-02-06 | 2,350 | 2,350 | 2,300 | 2,300 | 4,000 | 1,111.11 |
| 1984-02-03 | 2,350 | 2,350 | 2,340 | 2,340 | 8,000 | 1,130.43 |
| 1984-02-02 | 2,350 | 2,350 | 2,330 | 2,330 | 2,000 | 1,125.60 |
| 1984-02-01 | 2,310 | 2,330 | 2,310 | 2,330 | 4,000 | 1,125.60 |
| 1984-01-31 | 2,230 | 2,320 | 2,230 | 2,320 | 5,000 | 1,120.77 |
| 1984-01-30 | 2,330 | 2,330 | 2,250 | 2,250 | 15,000 | 1,086.96 |
| 1984-01-28 | 2,310 | 2,320 | 2,310 | 2,310 | 5,000 | 1,115.94 |
| 1984-01-27 | 2,290 | 2,310 | 2,270 | 2,270 | 19,000 | 1,096.62 |
| 1984-01-26 | 2,260 | 2,310 | 2,260 | 2,310 | 4,000 | 1,115.94 |
| 1984-01-25 | 2,260 | 2,270 | 2,260 | 2,270 | 6,000 | 1,096.62 |
| 1984-01-24 | 2,260 | 2,260 | 2,260 | 2,260 | 30,000 | 1,091.79 |
| 1984-01-23 | 2,250 | 2,250 | 2,250 | 2,250 | 5,000 | 1,086.96 |
| 1984-01-21 | 2,240 | 2,240 | 2,240 | 2,240 | 3,000 | 1,082.13 |
| 1984-01-18 | 2,290 | 2,290 | 2,290 | 2,290 | 3,000 | 1,106.28 |
| 1984-01-17 | 2,410 | 2,410 | 2,370 | 2,380 | 9,000 | 1,149.76 |
| 1984-01-13 | 2,250 | 2,410 | 2,210 | 2,410 | 25,000 | 1,164.25 |
| 1984-01-12 | 2,110 | 2,210 | 2,110 | 2,210 | 23,000 | 1,067.63 |
| 1984-01-11 | 1,990 | 2,110 | 1,990 | 2,110 | 22,000 | 1,019.32 |
| 1984-01-10 | 1,960 | 1,980 | 1,960 | 1,980 | 5,000 | 956.52 |
| 1984-01-09 | 1,960 | 1,960 | 1,960 | 1,960 | 7,000 | 946.86 |
| 1984-01-07 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 942.03 |
| 1984-01-06 | 1,940 | 1,950 | 1,940 | 1,940 | 8,000 | 937.20 |
| 1984-01-05 | 1,940 | 1,940 | 1,930 | 1,940 | 5,000 | 937.20 |
| 1984-01-04 | 1,910 | 1,930 | 1,910 | 1,920 | 4,000 | 927.54 |
分割・併合履歴 ： [1989-10-26]1株→1.5株 [1985-02-25]1株→1.15株 [1984-02-25]1株→1.2株