8194 (株)ライフコーポレーション の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 400 |
| 1986-12-23 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 393.33 |
| 1986-12-22 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 393.33 |
| 1986-12-19 | 1,180 | 1,180 | 1,180 | 1,180 | 67,000 | 393.33 |
| 1986-12-15 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 400 |
| 1986-12-11 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 393.33 |
| 1986-12-09 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 393.33 |
| 1986-12-08 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 390 |
| 1986-11-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 400 |
| 1986-11-14 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 390 |
| 1986-10-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 366.67 |
| 1986-09-30 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 373.33 |
| 1986-09-10 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 393.33 |
| 1986-09-05 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 393.33 |
| 1986-09-04 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 393.33 |
| 1986-08-08 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 440 |
| 1986-08-05 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 440 |
| 1986-07-19 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 463.33 |
| 1986-07-18 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 463.33 |
| 1986-07-15 | 1,330 | 1,350 | 1,330 | 1,340 | 9,000 | 446.67 |
| 1986-07-11 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 466.67 |
| 1986-07-05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 466.67 |
| 1986-07-04 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 466.67 |
| 1986-06-06 | 1,440 | 1,440 | 1,440 | 1,440 | 14,000 | 480 |
| 1986-06-05 | 1,430 | 1,430 | 1,430 | 1,430 | 201,000 | 476.67 |
| 1986-06-04 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 480 |
| 1986-06-02 | 1,440 | 1,440 | 1,440 | 1,440 | 102,000 | 480 |
| 1986-05-31 | 1,430 | 1,430 | 1,430 | 1,430 | 95,000 | 476.67 |
| 1986-05-14 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 493.33 |
| 1986-05-07 | 1,450 | 1,450 | 1,430 | 1,430 | 9,000 | 476.67 |
| 1986-04-24 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 496.67 |
| 1986-04-07 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 500 |
| 1986-04-03 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 490 |
| 1986-04-01 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 490 |
| 1986-03-31 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 486.67 |
| 1986-03-11 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 533.33 |
| 1986-03-10 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 533.33 |
| 1986-03-07 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 533.33 |
| 1986-02-25 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 463.33 |
| 1986-02-21 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 480 |
| 1986-02-19 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 483.33 |
| 1986-02-18 | 1,450 | 1,450 | 1,450 | 1,450 | 45,000 | 483.33 |
| 1986-02-13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 466.67 |
| 1986-02-12 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 450 |
| 1986-02-04 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 | 446.67 |
| 1986-01-28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 433.33 |
| 1986-01-22 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 436.67 |
| 1986-01-21 | 1,290 | 1,300 | 1,290 | 1,300 | 11,000 | 433.33 |
| 1986-01-20 | 1,250 | 1,290 | 1,250 | 1,290 | 2,000 | 430 |
| 1986-01-18 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 416.67 |
| 1986-01-17 | 1,150 | 1,170 | 1,150 | 1,170 | 3,000 | 390 |
| 1986-01-07 | 1,170 | 1,170 | 1,160 | 1,160 | 5,000 | 386.67 |
| 1986-01-04 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 390 |
分割・併合履歴 ： [2025-02-27]1株→2株 [1989-10-26]1株→1.5株 [1985-02-25]1株→1.15株 [1984-02-25]1株→1.2株