8194 (株)ライフコーポレーション の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-11-11 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 733.33 |
| 1987-11-06 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 | 713.33 |
| 1987-10-28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 680 |
| 1987-10-19 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 853.33 |
| 1987-10-15 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 | 853.33 |
| 1987-10-14 | 1,270 | 1,280 | 1,270 | 1,280 | 2,000 | 853.33 |
| 1987-10-12 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 853.33 |
| 1987-10-09 | 1,270 | 1,280 | 1,270 | 1,280 | 3,000 | 853.33 |
| 1987-10-08 | 1,250 | 1,250 | 1,250 | 1,250 | 11,000 | 833.33 |
| 1987-10-07 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 833.33 |
| 1987-10-06 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 833.33 |
| 1987-10-05 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 833.33 |
| 1987-09-24 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 833.33 |
| 1987-09-22 | 1,270 | 1,280 | 1,270 | 1,280 | 8,000 | 853.33 |
| 1987-09-21 | 1,210 | 1,230 | 1,210 | 1,230 | 6,000 | 820 |
| 1987-09-18 | 1,250 | 1,250 | 1,200 | 1,200 | 6,000 | 800 |
| 1987-09-17 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 833.33 |
| 1987-09-16 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 846.67 |
| 1987-09-10 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 853.33 |
| 1987-09-09 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 853.33 |
| 1987-09-07 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 840 |
| 1987-08-26 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 853.33 |
| 1987-08-25 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 853.33 |
| 1987-08-24 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 853.33 |
| 1987-08-22 | 1,270 | 1,280 | 1,270 | 1,280 | 2,000 | 853.33 |
| 1987-08-21 | 1,290 | 1,290 | 1,280 | 1,280 | 7,000 | 853.33 |
| 1987-08-20 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 846.67 |
| 1987-08-19 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 846.67 |
| 1987-08-17 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 846.67 |
| 1987-08-13 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 820 |
| 1987-08-10 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 820 |
| 1987-07-06 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 826.67 |
| 1987-07-04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 833.33 |
| 1987-06-25 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 866.67 |
| 1987-06-24 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 860 |
| 1987-06-19 | 1,270 | 1,280 | 1,270 | 1,280 | 2,000 | 853.33 |
| 1987-06-18 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 840 |
| 1987-06-16 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 | 813.33 |
| 1987-06-08 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 753.33 |
| 1987-06-05 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 753.33 |
| 1987-06-04 | 1,130 | 1,130 | 1,130 | 1,130 | 14,000 | 753.33 |
| 1987-05-08 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 753.33 |
| 1987-04-09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 700 |
| 1987-04-07 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 700 |
| 1987-03-16 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 713.33 |
| 1987-03-13 | 1,020 | 1,050 | 1,020 | 1,050 | 2,000 | 700 |
| 1987-03-07 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 713.33 |
| 1987-03-05 | 1,050 | 1,090 | 1,050 | 1,050 | 11,000 | 700 |
| 1987-03-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 700 |
| 1987-02-26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 693.33 |
| 1987-02-24 | 1,050 | 1,050 | 1,050 | 1,050 | 20,000 | 700 |
| 1987-02-20 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 693.33 |
| 1987-01-26 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 780 |
| 1987-01-14 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 786.67 |
| 1987-01-13 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 786.67 |
| 1987-01-09 | 1,180 | 1,180 | 1,180 | 1,180 | 12,000 | 786.67 |
| 1987-01-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 800 |
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