8194 (株)ライフコーポレーション の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-12 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 750 |
| 1988-12-05 | 2,390 | 2,390 | 2,390 | 2,390 | 3,000 | 796.67 |
| 1988-11-04 | 2,500 | 2,500 | 2,500 | 2,500 | 7,000 | 833.33 |
| 1988-10-03 | 2,200 | 2,200 | 2,200 | 2,200 | 6,000 | 733.33 |
| 1988-09-05 | 2,400 | 2,400 | 2,400 | 2,400 | 7,000 | 800 |
| 1988-08-04 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 883.33 |
| 1988-08-03 | 2,580 | 2,580 | 2,580 | 2,580 | 2,000 | 860 |
| 1988-07-15 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 800 |
| 1988-07-05 | 2,700 | 2,700 | 2,700 | 2,700 | 4,000 | 900 |
| 1988-06-02 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 866.67 |
| 1988-05-28 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 833.33 |
| 1988-05-12 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 916.67 |
| 1988-04-27 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 950 |
| 1988-04-26 | 2,700 | 2,800 | 2,700 | 2,800 | 5,000 | 933.33 |
| 1988-04-20 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 866.67 |
| 1988-03-30 | 2,600 | 2,610 | 2,600 | 2,610 | 10,000 | 870 |
| 1988-03-29 | 2,500 | 2,620 | 2,500 | 2,620 | 2,000 | 873.33 |
| 1988-03-28 | 2,450 | 2,490 | 2,450 | 2,490 | 10,000 | 830 |
| 1988-03-26 | 2,440 | 2,450 | 2,440 | 2,450 | 10,000 | 816.67 |
| 1988-03-23 | 2,260 | 2,260 | 2,260 | 2,260 | 2,000 | 753.33 |
| 1988-03-15 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 750 |
| 1988-03-14 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 766.67 |
| 1988-03-01 | 2,640 | 2,670 | 2,600 | 2,600 | 17,000 | 866.67 |
| 1988-02-29 | 2,630 | 2,640 | 2,570 | 2,600 | 14,000 | 866.67 |
| 1988-02-27 | 2,490 | 2,600 | 2,490 | 2,550 | 10,000 | 850 |
| 1988-02-26 | 2,530 | 2,530 | 2,520 | 2,520 | 5,000 | 840 |
| 1988-02-25 | 2,160 | 2,200 | 2,160 | 2,200 | 10,000 | 733.33 |
| 1988-02-24 | 2,100 | 2,100 | 2,050 | 2,050 | 2,000 | 683.33 |
| 1988-02-23 | 2,100 | 2,100 | 2,090 | 2,100 | 10,000 | 700 |
| 1988-02-22 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 700 |
| 1988-02-19 | 2,050 | 2,100 | 2,050 | 2,100 | 7,000 | 700 |
| 1988-02-18 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 683.33 |
| 1988-02-10 | 1,890 | 1,890 | 1,860 | 1,860 | 12,000 | 620 |
| 1988-02-09 | 1,910 | 1,920 | 1,910 | 1,920 | 6,000 | 640 |
| 1988-02-08 | 2,080 | 2,120 | 1,990 | 1,990 | 16,000 | 663.33 |
| 1988-01-28 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 443.33 |
| 1988-01-25 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 426.67 |
| 1988-01-13 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 373.33 |
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