8194 (株)ライフコーポレーション の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 753.33 |
| 1985-12-23 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 713.33 |
| 1985-12-21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 733.33 |
| 1985-12-18 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 753.33 |
| 1985-12-17 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 753.33 |
| 1985-12-06 | 1,060 | 1,060 | 1,060 | 1,060 | 9,000 | 706.67 |
| 1985-12-05 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 706.67 |
| 1985-12-04 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 713.33 |
| 1985-11-15 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 826.67 |
| 1985-11-12 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 833.33 |
| 1985-11-08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 833.33 |
| 1985-11-06 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 833.33 |
| 1985-11-05 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 833.33 |
| 1985-10-08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 833.33 |
| 1985-10-07 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 | 833.33 |
| 1985-09-25 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 846.67 |
| 1985-09-12 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 833.33 |
| 1985-08-06 | 1,260 | 1,260 | 1,260 | 1,260 | 10,000 | 840 |
| 1985-08-05 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 833.33 |
| 1985-07-19 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 840 |
| 1985-07-12 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 840 |
| 1985-06-11 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 760 |
| 1985-06-07 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 760 |
| 1985-06-06 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 760 |
| 1985-05-30 | 1,270 | 1,270 | 1,240 | 1,240 | 3,000 | 826.67 |
| 1985-05-29 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 846.67 |
| 1985-05-27 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 846.67 |
| 1985-05-24 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 846.67 |
| 1985-05-23 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 846.67 |
| 1985-05-22 | 1,270 | 1,280 | 1,270 | 1,270 | 10,000 | 846.67 |
| 1985-05-21 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 846.67 |
| 1985-05-20 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 840 |
| 1985-05-17 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 | 853.33 |
| 1985-05-15 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 880 |
| 1985-05-04 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 926.67 |
| 1985-04-24 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 953.33 |
| 1985-04-04 | 1,440 | 1,440 | 1,440 | 1,440 | 5,000 | 960 |
| 1985-03-26 | 1,330 | 1,330 | 1,300 | 1,300 | 5,000 | 866.67 |
| 1985-03-25 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 880 |
| 1985-02-25 | 1,640 | 1,650 | 1,640 | 1,650 | 3,000 | 1,100 |
| 1985-02-22 | 2,020 | 2,020 | 2,020 | 2,020 | 8,000 | 1,171.01 |
| 1985-02-21 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 1,176.81 |
| 1985-02-20 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,188.41 |
| 1985-02-15 | 2,080 | 2,080 | 2,080 | 2,080 | 2,000 | 1,205.80 |
| 1985-02-12 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 1,205.80 |
| 1985-02-08 | 2,080 | 2,080 | 2,070 | 2,070 | 10,000 | 1,200 |
| 1985-02-07 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 1,205.80 |
| 1985-02-06 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 1,205.80 |
| 1985-02-05 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 1,205.80 |
| 1985-02-02 | 2,150 | 2,150 | 2,130 | 2,130 | 2,000 | 1,234.78 |
| 1985-02-01 | 2,130 | 2,130 | 2,130 | 2,130 | 10,000 | 1,234.78 |
| 1985-01-31 | 2,130 | 2,130 | 2,130 | 2,130 | 3,000 | 1,234.78 |
| 1985-01-30 | 2,150 | 2,150 | 2,130 | 2,130 | 3,000 | 1,234.78 |
| 1985-01-26 | 2,130 | 2,130 | 2,130 | 2,130 | 35,000 | 1,234.78 |
| 1985-01-25 | 2,130 | 2,130 | 2,130 | 2,130 | 19,000 | 1,234.78 |
| 1985-01-24 | 2,130 | 2,130 | 2,130 | 2,130 | 11,000 | 1,234.78 |
| 1985-01-23 | 2,130 | 2,130 | 2,130 | 2,130 | 23,000 | 1,234.78 |
| 1985-01-22 | 2,130 | 2,130 | 2,130 | 2,130 | 88,000 | 1,234.78 |
| 1985-01-04 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,095.65 |
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