8194 (株)ライフコーポレーション の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 2,020 | 2,040 | 2,000 | 2,000 | 8,000 | 2,000 |
| 1989-12-28 | 2,010 | 2,010 | 2,000 | 2,000 | 12,000 | 2,000 |
| 1989-12-27 | 1,960 | 2,080 | 1,960 | 2,000 | 43,000 | 2,000 |
| 1989-12-26 | 1,980 | 2,000 | 1,980 | 2,000 | 20,000 | 2,000 |
| 1989-12-25 | 2,000 | 2,010 | 1,980 | 2,000 | 22,000 | 2,000 |
| 1989-12-22 | 2,010 | 2,010 | 2,000 | 2,010 | 15,000 | 2,010 |
| 1989-12-21 | 2,010 | 2,010 | 2,000 | 2,010 | 16,000 | 2,010 |
| 1989-12-20 | 2,000 | 2,010 | 2,000 | 2,010 | 30,000 | 2,010 |
| 1989-12-19 | 2,100 | 2,100 | 2,000 | 2,000 | 24,000 | 2,000 |
| 1989-12-18 | 2,120 | 2,150 | 2,000 | 2,000 | 13,000 | 2,000 |
| 1989-12-15 | 2,120 | 2,120 | 2,110 | 2,120 | 3,000 | 2,120 |
| 1989-12-14 | 2,110 | 2,110 | 2,100 | 2,110 | 8,000 | 2,110 |
| 1989-12-13 | 2,190 | 2,190 | 2,150 | 2,160 | 6,000 | 2,160 |
| 1989-12-12 | 2,200 | 2,230 | 2,180 | 2,180 | 17,000 | 2,180 |
| 1989-12-11 | 2,150 | 2,200 | 2,150 | 2,200 | 11,000 | 2,200 |
| 1989-12-08 | 2,110 | 2,150 | 2,080 | 2,150 | 18,000 | 2,150 |
| 1989-12-07 | 2,000 | 2,090 | 2,000 | 2,090 | 30,000 | 2,090 |
| 1989-12-06 | 2,000 | 2,000 | 1,980 | 2,000 | 48,000 | 2,000 |
| 1989-12-05 | 2,100 | 2,100 | 2,020 | 2,060 | 18,000 | 2,060 |
| 1989-12-04 | 2,100 | 2,110 | 2,100 | 2,100 | 13,000 | 2,100 |
| 1989-12-01 | 2,110 | 2,110 | 2,110 | 2,110 | 7,000 | 2,110 |
| 1989-11-30 | 2,130 | 2,140 | 2,120 | 2,130 | 11,000 | 2,130 |
| 1989-11-29 | 2,120 | 2,120 | 2,120 | 2,120 | 2,000 | 2,120 |
| 1989-11-28 | 2,130 | 2,150 | 2,110 | 2,110 | 19,000 | 2,110 |
| 1989-11-27 | 2,120 | 2,130 | 2,120 | 2,130 | 7,000 | 2,130 |
| 1989-11-24 | 2,110 | 2,110 | 2,110 | 2,110 | 12,000 | 2,110 |
| 1989-11-22 | 2,210 | 2,210 | 2,100 | 2,100 | 19,000 | 2,100 |
| 1989-11-20 | 2,220 | 2,220 | 2,200 | 2,200 | 18,000 | 2,200 |
| 1989-11-16 | 2,250 | 2,250 | 2,200 | 2,220 | 8,000 | 2,220 |
| 1989-11-15 | 2,200 | 2,300 | 2,200 | 2,300 | 11,000 | 2,300 |
| 1989-11-14 | 2,300 | 2,300 | 2,250 | 2,250 | 4,000 | 2,250 |
| 1989-11-13 | 2,300 | 2,300 | 2,250 | 2,300 | 8,000 | 2,300 |
| 1989-11-10 | 2,210 | 2,300 | 2,200 | 2,250 | 11,000 | 2,250 |
| 1989-11-09 | 2,200 | 2,210 | 2,200 | 2,210 | 12,000 | 2,210 |
| 1989-11-07 | 2,390 | 2,390 | 2,350 | 2,350 | 4,000 | 2,350 |
| 1989-11-06 | 2,400 | 2,400 | 2,390 | 2,390 | 12,000 | 2,390 |
| 1989-11-02 | 2,280 | 2,400 | 2,280 | 2,400 | 24,000 | 2,400 |
| 1989-11-01 | 2,340 | 2,400 | 2,310 | 2,310 | 13,000 | 2,310 |
| 1989-10-31 | 2,310 | 2,310 | 2,310 | 2,310 | 8,000 | 2,310 |
| 1989-10-30 | 2,500 | 2,500 | 2,460 | 2,470 | 5,000 | 2,470 |
| 1989-10-26 | 2,600 | 2,600 | 2,550 | 2,580 | 33,000 | 2,580 |
| 1989-10-25 | 3,490 | 3,490 | 3,300 | 3,360 | 197,000 | 2,240 |
| 1989-10-24 | 3,600 | 3,600 | 3,490 | 3,500 | 103,000 | 2,333.33 |
| 1989-10-23 | 3,690 | 3,690 | 3,600 | 3,620 | 84,000 | 2,413.33 |
| 1989-10-20 | 3,690 | 3,690 | 3,650 | 3,650 | 170,000 | 2,433.33 |
| 1989-10-19 | 3,660 | 3,700 | 3,660 | 3,680 | 43,000 | 2,453.33 |
| 1989-10-18 | 3,660 | 3,750 | 3,650 | 3,650 | 52,000 | 2,433.33 |
| 1989-10-17 | 3,800 | 3,810 | 3,650 | 3,650 | 81,000 | 2,433.33 |
| 1989-10-16 | 3,690 | 3,710 | 3,600 | 3,650 | 63,000 | 2,433.33 |
| 1989-10-13 | 3,780 | 3,850 | 3,690 | 3,850 | 67,000 | 2,566.67 |
| 1989-10-12 | 3,690 | 3,700 | 3,600 | 3,600 | 27,000 | 2,400 |
| 1989-10-11 | 3,790 | 3,790 | 3,690 | 3,720 | 40,000 | 2,480 |
| 1989-10-09 | 3,580 | 3,690 | 3,580 | 3,690 | 18,000 | 2,460 |
| 1989-10-06 | 3,330 | 3,400 | 3,320 | 3,350 | 26,000 | 2,233.33 |
| 1989-10-05 | 3,440 | 3,440 | 3,350 | 3,390 | 69,000 | 2,260 |
| 1989-10-04 | 3,450 | 3,460 | 3,190 | 3,440 | 125,000 | 2,293.33 |
| 1989-10-03 | 3,840 | 3,840 | 3,400 | 3,490 | 317,000 | 2,326.67 |
| 1989-09-28 | 2,820 | 2,830 | 2,820 | 2,830 | 2,000 | 1,886.67 |
| 1989-09-26 | 2,310 | 2,500 | 2,310 | 2,500 | 38,000 | 1,666.67 |
| 1989-09-22 | 2,250 | 2,300 | 2,250 | 2,300 | 3,000 | 1,533.33 |
| 1989-09-19 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 1,500 |
| 1989-08-07 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,400 |
| 1989-08-03 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,400 |
| 1989-08-01 | 2,350 | 2,350 | 2,290 | 2,290 | 3,000 | 1,526.67 |
| 1989-07-31 | 2,400 | 2,410 | 2,400 | 2,410 | 3,000 | 1,606.67 |
| 1989-07-28 | 2,250 | 2,380 | 2,250 | 2,380 | 6,000 | 1,586.67 |
| 1989-07-26 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 | 1,320 |
| 1989-07-06 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 1,400 |
| 1989-06-23 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 1,340 |
| 1989-06-12 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 1,446.67 |
| 1989-06-07 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 1,446.67 |
| 1989-06-06 | 2,170 | 2,170 | 2,170 | 2,170 | 3,000 | 1,446.67 |
| 1989-06-05 | 2,170 | 2,170 | 2,170 | 2,170 | 3,000 | 1,446.67 |
| 1989-06-02 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 1,400 |
| 1989-05-29 | 2,170 | 2,170 | 2,100 | 2,100 | 3,000 | 1,400 |
| 1989-05-26 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 1,446.67 |
| 1989-05-24 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 1,440 |
| 1989-05-23 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,466.67 |
| 1989-05-09 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 1,513.33 |
| 1989-05-02 | 2,280 | 2,280 | 2,280 | 2,280 | 9,000 | 1,520 |
| 1989-04-06 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 1,466.67 |
| 1989-04-05 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,466.67 |
| 1989-04-04 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 1,466.67 |
| 1989-03-09 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 1,500 |
| 1989-03-03 | 2,400 | 2,400 | 2,400 | 2,400 | 8,000 | 1,600 |
| 1989-02-27 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 1,600 |
| 1989-02-03 | 2,380 | 2,400 | 2,380 | 2,400 | 4,000 | 1,600 |
| 1989-02-02 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,533.33 |
| 1989-02-01 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 1,533.33 |
| 1989-01-05 | 2,300 | 2,300 | 2,300 | 2,300 | 7,000 | 1,533.33 |
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