8194 (株)ライフコーポレーション の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 880 | 881 | 880 | 880 | 13,000 | 440 |
| 1991-12-26 | 905 | 905 | 905 | 905 | 3,000 | 452.50 |
| 1991-12-25 | 908 | 908 | 900 | 900 | 9,000 | 450 |
| 1991-12-24 | 908 | 908 | 908 | 908 | 26,000 | 454 |
| 1991-12-20 | 908 | 908 | 908 | 908 | 1,000 | 454 |
| 1991-12-19 | 907 | 910 | 907 | 908 | 9,000 | 454 |
| 1991-12-18 | 918 | 920 | 915 | 915 | 17,000 | 457.50 |
| 1991-12-17 | 912 | 916 | 912 | 916 | 9,000 | 458 |
| 1991-12-16 | 890 | 911 | 887 | 911 | 20,000 | 455.50 |
| 1991-12-13 | 870 | 886 | 870 | 876 | 12,000 | 438 |
| 1991-12-12 | 870 | 870 | 870 | 870 | 2,000 | 435 |
| 1991-12-11 | 880 | 880 | 880 | 880 | 4,000 | 440 |
| 1991-12-09 | 910 | 910 | 905 | 910 | 6,000 | 455 |
| 1991-12-06 | 900 | 905 | 900 | 905 | 11,000 | 452.50 |
| 1991-12-05 | 900 | 910 | 900 | 900 | 22,000 | 450 |
| 1991-12-04 | 891 | 891 | 890 | 890 | 2,000 | 445 |
| 1991-12-03 | 871 | 878 | 870 | 878 | 8,000 | 439 |
| 1991-12-02 | 885 | 885 | 870 | 870 | 17,000 | 435 |
| 1991-11-29 | 900 | 905 | 885 | 885 | 6,000 | 442.50 |
| 1991-11-28 | 900 | 900 | 900 | 900 | 19,000 | 450 |
| 1991-11-27 | 915 | 915 | 910 | 910 | 8,000 | 455 |
| 1991-11-26 | 915 | 915 | 915 | 915 | 6,000 | 457.50 |
| 1991-11-25 | 911 | 911 | 910 | 911 | 6,000 | 455.50 |
| 1991-11-22 | 919 | 919 | 910 | 910 | 7,000 | 455 |
| 1991-11-21 | 921 | 924 | 920 | 920 | 6,000 | 460 |
| 1991-11-20 | 920 | 920 | 920 | 920 | 18,000 | 460 |
| 1991-11-19 | 940 | 942 | 920 | 920 | 17,000 | 460 |
| 1991-11-18 | 941 | 942 | 940 | 940 | 8,000 | 470 |
| 1991-11-15 | 940 | 950 | 940 | 950 | 31,000 | 475 |
| 1991-11-14 | 975 | 975 | 950 | 950 | 5,000 | 475 |
| 1991-11-13 | 989 | 990 | 975 | 975 | 6,000 | 487.50 |
| 1991-11-12 | 992 | 992 | 992 | 992 | 2,000 | 496 |
| 1991-11-11 | 1,010 | 1,010 | 994 | 994 | 8,000 | 497 |
| 1991-11-08 | 1,010 | 1,010 | 990 | 990 | 10,000 | 495 |
| 1991-11-07 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 505 |
| 1991-11-06 | 1,010 | 1,010 | 1,010 | 1,010 | 16,000 | 505 |
| 1991-11-05 | 1,020 | 1,030 | 1,010 | 1,010 | 10,000 | 505 |
| 1991-11-01 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 | 505 |
| 1991-10-31 | 1,000 | 1,000 | 991 | 1,000 | 8,000 | 500 |
| 1991-10-30 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 500 |
| 1991-10-29 | 1,010 | 1,020 | 1,010 | 1,010 | 6,000 | 505 |
| 1991-10-28 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 | 500 |
| 1991-10-25 | 982 | 1,000 | 982 | 1,000 | 9,000 | 500 |
| 1991-10-24 | 975 | 981 | 975 | 981 | 8,000 | 490.50 |
| 1991-10-23 | 995 | 995 | 969 | 970 | 61,000 | 485 |
| 1991-10-22 | 999 | 999 | 991 | 991 | 10,000 | 495.50 |
| 1991-10-21 | 1,000 | 1,010 | 990 | 995 | 35,000 | 497.50 |
| 1991-10-18 | 1,020 | 1,030 | 1,000 | 1,010 | 115,000 | 505 |
| 1991-10-17 | 1,020 | 1,030 | 1,020 | 1,030 | 6,000 | 515 |
| 1991-10-16 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 505 |
| 1991-10-15 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 | 505 |
| 1991-10-14 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 515 |
| 1991-10-11 | 1,020 | 1,050 | 1,020 | 1,030 | 16,000 | 515 |
| 1991-10-09 | 1,000 | 1,030 | 1,000 | 1,020 | 13,000 | 510 |
| 1991-10-08 | 1,000 | 1,010 | 1,000 | 1,000 | 14,000 | 500 |
| 1991-10-07 | 995 | 1,010 | 995 | 1,000 | 12,000 | 500 |
| 1991-10-04 | 1,000 | 1,000 | 995 | 995 | 16,000 | 497.50 |
| 1991-10-03 | 995 | 1,000 | 995 | 1,000 | 7,000 | 500 |
| 1991-10-02 | 980 | 1,000 | 980 | 1,000 | 7,000 | 500 |
| 1991-10-01 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 500 |
| 1991-09-30 | 1,010 | 1,010 | 1,000 | 1,010 | 9,000 | 505 |
| 1991-09-27 | 991 | 1,000 | 991 | 1,000 | 13,000 | 500 |
| 1991-09-26 | 990 | 995 | 986 | 986 | 5,000 | 493 |
| 1991-09-25 | 985 | 986 | 985 | 986 | 3,000 | 493 |
| 1991-09-24 | 975 | 980 | 975 | 975 | 17,000 | 487.50 |
| 1991-09-20 | 975 | 975 | 975 | 975 | 4,000 | 487.50 |
| 1991-09-19 | 1,000 | 1,000 | 975 | 995 | 13,000 | 497.50 |
| 1991-09-18 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 | 500 |
| 1991-09-17 | 1,010 | 1,020 | 1,010 | 1,020 | 23,000 | 510 |
| 1991-09-13 | 1,010 | 1,010 | 1,010 | 1,010 | 19,000 | 505 |
| 1991-09-12 | 980 | 980 | 980 | 980 | 6,000 | 490 |
| 1991-09-11 | 980 | 980 | 980 | 980 | 18,000 | 490 |
| 1991-09-10 | 981 | 981 | 980 | 980 | 26,000 | 490 |
| 1991-09-09 | 970 | 979 | 970 | 979 | 9,000 | 489.50 |
| 1991-09-06 | 945 | 961 | 945 | 961 | 25,000 | 480.50 |
| 1991-09-05 | 926 | 935 | 926 | 935 | 9,000 | 467.50 |
| 1991-09-04 | 920 | 925 | 920 | 925 | 5,000 | 462.50 |
| 1991-09-03 | 930 | 940 | 919 | 919 | 11,000 | 459.50 |
| 1991-09-02 | 927 | 940 | 927 | 940 | 5,000 | 470 |
| 1991-08-30 | 922 | 927 | 922 | 927 | 5,000 | 463.50 |
| 1991-08-29 | 913 | 913 | 913 | 913 | 6,000 | 456.50 |
| 1991-08-28 | 943 | 943 | 943 | 943 | 3,000 | 471.50 |
| 1991-08-27 | 943 | 943 | 943 | 943 | 1,000 | 471.50 |
| 1991-08-26 | 952 | 952 | 950 | 950 | 8,000 | 475 |
| 1991-08-23 | 970 | 970 | 951 | 951 | 8,000 | 475.50 |
| 1991-08-22 | 960 | 970 | 960 | 970 | 2,000 | 485 |
| 1991-08-21 | 950 | 960 | 950 | 950 | 13,000 | 475 |
| 1991-08-16 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 1991-08-15 | 999 | 1,000 | 990 | 990 | 3,000 | 495 |
| 1991-08-14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1991-08-13 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 500 |
| 1991-08-12 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 | 505 |
| 1991-08-09 | 1,030 | 1,040 | 1,020 | 1,040 | 13,000 | 520 |
| 1991-08-08 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 520 |
| 1991-08-07 | 1,040 | 1,040 | 1,030 | 1,030 | 9,000 | 515 |
| 1991-08-06 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 520 |
| 1991-08-05 | 1,040 | 1,060 | 1,040 | 1,040 | 8,000 | 520 |
| 1991-08-02 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 1991-08-01 | 1,060 | 1,060 | 1,040 | 1,040 | 9,000 | 520 |
| 1991-07-31 | 1,060 | 1,060 | 1,060 | 1,060 | 22,000 | 530 |
| 1991-07-30 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 1991-07-29 | 1,120 | 1,120 | 1,060 | 1,060 | 17,000 | 530 |
| 1991-07-26 | 1,060 | 1,100 | 1,060 | 1,100 | 11,000 | 550 |
| 1991-07-25 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 530 |
| 1991-07-24 | 1,040 | 1,050 | 1,040 | 1,050 | 11,000 | 525 |
| 1991-07-23 | 1,080 | 1,080 | 1,050 | 1,070 | 7,000 | 535 |
| 1991-07-22 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 550 |
| 1991-07-19 | 1,090 | 1,110 | 1,090 | 1,110 | 24,000 | 555 |
| 1991-07-18 | 1,100 | 1,100 | 1,060 | 1,060 | 6,000 | 530 |
| 1991-07-17 | 1,100 | 1,100 | 1,080 | 1,080 | 28,000 | 540 |
| 1991-07-16 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 | 535 |
| 1991-07-15 | 1,060 | 1,060 | 1,060 | 1,060 | 9,000 | 530 |
| 1991-07-12 | 1,070 | 1,070 | 1,050 | 1,050 | 16,000 | 525 |
| 1991-07-11 | 1,050 | 1,090 | 1,050 | 1,090 | 14,000 | 545 |
| 1991-07-10 | 1,020 | 1,040 | 1,020 | 1,040 | 6,000 | 520 |
| 1991-07-09 | 1,020 | 1,040 | 1,020 | 1,040 | 5,000 | 520 |
| 1991-07-08 | 1,070 | 1,070 | 1,060 | 1,060 | 15,000 | 530 |
| 1991-07-05 | 1,060 | 1,070 | 1,060 | 1,070 | 13,000 | 535 |
| 1991-07-04 | 1,040 | 1,060 | 1,040 | 1,060 | 14,000 | 530 |
| 1991-07-03 | 1,080 | 1,090 | 1,080 | 1,080 | 16,000 | 540 |
| 1991-07-02 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 1991-07-01 | 1,050 | 1,060 | 1,050 | 1,060 | 14,000 | 530 |
| 1991-06-28 | 1,060 | 1,070 | 1,050 | 1,050 | 15,000 | 525 |
| 1991-06-27 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 525 |
| 1991-06-26 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 545 |
| 1991-06-25 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 540 |
| 1991-06-24 | 1,090 | 1,090 | 1,050 | 1,080 | 11,000 | 540 |
| 1991-06-21 | 1,110 | 1,110 | 1,100 | 1,100 | 8,000 | 550 |
| 1991-06-20 | 1,120 | 1,120 | 1,110 | 1,110 | 4,000 | 555 |
| 1991-06-19 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 550 |
| 1991-06-18 | 1,150 | 1,150 | 1,140 | 1,150 | 23,000 | 575 |
| 1991-06-17 | 1,160 | 1,170 | 1,150 | 1,150 | 14,000 | 575 |
| 1991-06-14 | 1,110 | 1,170 | 1,110 | 1,150 | 26,000 | 575 |
| 1991-06-13 | 1,070 | 1,100 | 1,070 | 1,100 | 522,000 | 550 |
| 1991-06-12 | 1,080 | 1,090 | 1,040 | 1,060 | 30,000 | 530 |
| 1991-06-11 | 1,100 | 1,100 | 1,080 | 1,100 | 7,000 | 550 |
| 1991-06-10 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 | 550 |
| 1991-06-07 | 1,130 | 1,130 | 1,110 | 1,130 | 10,000 | 565 |
| 1991-06-06 | 1,140 | 1,150 | 1,130 | 1,130 | 15,000 | 565 |
| 1991-06-05 | 1,140 | 1,140 | 1,140 | 1,140 | 21,000 | 570 |
| 1991-06-04 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 570 |
| 1991-06-03 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 | 590 |
| 1991-05-31 | 1,160 | 1,180 | 1,160 | 1,180 | 3,000 | 590 |
| 1991-05-30 | 1,160 | 1,180 | 1,160 | 1,160 | 6,000 | 580 |
| 1991-05-29 | 1,150 | 1,180 | 1,140 | 1,140 | 19,000 | 570 |
| 1991-05-28 | 1,120 | 1,140 | 1,110 | 1,110 | 5,000 | 555 |
| 1991-05-27 | 1,110 | 1,150 | 1,110 | 1,120 | 11,000 | 560 |
| 1991-05-24 | 1,110 | 1,120 | 1,100 | 1,100 | 22,000 | 550 |
| 1991-05-23 | 1,140 | 1,140 | 1,100 | 1,100 | 4,000 | 550 |
| 1991-05-22 | 1,100 | 1,140 | 1,100 | 1,140 | 18,000 | 570 |
| 1991-05-21 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 550 |
| 1991-05-17 | 1,120 | 1,120 | 1,110 | 1,110 | 11,000 | 555 |
| 1991-05-15 | 1,140 | 1,140 | 1,120 | 1,120 | 6,000 | 560 |
| 1991-05-14 | 1,150 | 1,150 | 1,140 | 1,140 | 9,000 | 570 |
| 1991-05-13 | 1,170 | 1,170 | 1,140 | 1,140 | 5,000 | 570 |
| 1991-05-10 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 | 580 |
| 1991-05-09 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 | 575 |
| 1991-05-08 | 1,160 | 1,180 | 1,160 | 1,180 | 29,000 | 590 |
| 1991-05-07 | 1,150 | 1,180 | 1,140 | 1,180 | 21,000 | 590 |
| 1991-05-02 | 1,140 | 1,140 | 1,130 | 1,140 | 13,000 | 570 |
| 1991-05-01 | 1,160 | 1,160 | 1,120 | 1,140 | 12,000 | 570 |
| 1991-04-30 | 1,140 | 1,200 | 1,130 | 1,170 | 16,000 | 585 |
| 1991-04-26 | 1,120 | 1,150 | 1,120 | 1,150 | 15,000 | 575 |
| 1991-04-25 | 1,130 | 1,130 | 1,130 | 1,130 | 12,000 | 565 |
| 1991-04-23 | 1,130 | 1,130 | 1,110 | 1,130 | 9,000 | 565 |
| 1991-04-22 | 1,170 | 1,170 | 1,110 | 1,110 | 9,000 | 555 |
| 1991-04-19 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 590 |
| 1991-04-18 | 1,190 | 1,200 | 1,180 | 1,200 | 11,000 | 600 |
| 1991-04-17 | 1,200 | 1,210 | 1,150 | 1,170 | 14,000 | 585 |
| 1991-04-16 | 1,230 | 1,230 | 1,210 | 1,210 | 11,000 | 605 |
| 1991-04-15 | 1,210 | 1,220 | 1,200 | 1,210 | 15,000 | 605 |
| 1991-04-12 | 1,180 | 1,200 | 1,180 | 1,180 | 17,000 | 590 |
| 1991-04-11 | 1,180 | 1,180 | 1,160 | 1,170 | 14,000 | 585 |
| 1991-04-10 | 1,160 | 1,170 | 1,160 | 1,160 | 10,000 | 580 |
| 1991-04-09 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 | 575 |
| 1991-04-08 | 1,150 | 1,160 | 1,140 | 1,140 | 20,000 | 570 |
| 1991-04-05 | 1,140 | 1,150 | 1,140 | 1,140 | 16,000 | 570 |
| 1991-04-04 | 1,160 | 1,160 | 1,130 | 1,130 | 16,000 | 565 |
| 1991-04-03 | 1,160 | 1,160 | 1,130 | 1,160 | 18,000 | 580 |
| 1991-04-02 | 1,160 | 1,160 | 1,140 | 1,150 | 9,000 | 575 |
| 1991-04-01 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 575 |
| 1991-03-29 | 1,110 | 1,110 | 1,090 | 1,090 | 11,000 | 545 |
| 1991-03-28 | 1,150 | 1,150 | 1,100 | 1,100 | 11,000 | 550 |
| 1991-03-27 | 1,100 | 1,110 | 1,090 | 1,090 | 26,000 | 545 |
| 1991-03-26 | 1,110 | 1,110 | 1,100 | 1,100 | 18,000 | 550 |
| 1991-03-25 | 1,120 | 1,130 | 1,110 | 1,110 | 18,000 | 555 |
| 1991-03-22 | 1,160 | 1,160 | 1,150 | 1,150 | 12,000 | 575 |
| 1991-03-20 | 1,160 | 1,160 | 1,150 | 1,150 | 10,000 | 575 |
| 1991-03-19 | 1,220 | 1,220 | 1,180 | 1,180 | 24,000 | 590 |
| 1991-03-18 | 1,220 | 1,220 | 1,200 | 1,200 | 26,000 | 600 |
| 1991-03-15 | 1,200 | 1,220 | 1,180 | 1,210 | 30,000 | 605 |
| 1991-03-14 | 1,220 | 1,220 | 1,180 | 1,180 | 12,000 | 590 |
| 1991-03-13 | 1,180 | 1,240 | 1,180 | 1,200 | 30,000 | 600 |
| 1991-03-12 | 1,130 | 1,170 | 1,130 | 1,170 | 42,000 | 585 |
| 1991-03-11 | 1,170 | 1,170 | 1,110 | 1,110 | 61,000 | 555 |
| 1991-03-08 | 1,140 | 1,150 | 1,140 | 1,150 | 28,000 | 575 |
| 1991-03-07 | 1,140 | 1,150 | 1,140 | 1,140 | 28,000 | 570 |
| 1991-03-06 | 1,110 | 1,120 | 1,110 | 1,120 | 4,000 | 560 |
| 1991-03-05 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 | 550 |
| 1991-03-04 | 1,100 | 1,110 | 1,100 | 1,100 | 18,000 | 550 |
| 1991-02-28 | 1,180 | 1,180 | 1,170 | 1,170 | 3,000 | 585 |
| 1991-02-27 | 1,200 | 1,210 | 1,170 | 1,170 | 5,000 | 585 |
| 1991-02-26 | 1,200 | 1,230 | 1,200 | 1,220 | 10,000 | 610 |
| 1991-02-25 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 600 |
| 1991-02-22 | 1,180 | 1,220 | 1,180 | 1,200 | 16,000 | 600 |
| 1991-02-21 | 1,200 | 1,200 | 1,170 | 1,170 | 31,000 | 585 |
| 1991-02-20 | 1,210 | 1,240 | 1,210 | 1,220 | 21,000 | 610 |
| 1991-02-19 | 1,200 | 1,220 | 1,200 | 1,210 | 24,000 | 605 |
| 1991-02-18 | 1,120 | 1,200 | 1,120 | 1,200 | 25,000 | 600 |
| 1991-02-15 | 1,100 | 1,100 | 1,100 | 1,100 | 22,000 | 550 |
| 1991-02-14 | 1,100 | 1,100 | 1,080 | 1,080 | 15,000 | 540 |
| 1991-02-13 | 1,080 | 1,080 | 1,070 | 1,070 | 15,000 | 535 |
| 1991-02-12 | 1,070 | 1,080 | 1,070 | 1,080 | 12,000 | 540 |
| 1991-02-08 | 1,080 | 1,080 | 1,050 | 1,050 | 8,000 | 525 |
| 1991-02-07 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 520 |
| 1991-02-06 | 1,020 | 1,040 | 1,020 | 1,040 | 15,000 | 520 |
| 1991-02-05 | 990 | 1,020 | 990 | 1,020 | 26,000 | 510 |
| 1991-02-01 | 998 | 998 | 988 | 990 | 3,000 | 495 |
| 1991-01-31 | 1,000 | 1,000 | 999 | 999 | 3,000 | 499.50 |
| 1991-01-30 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 500 |
| 1991-01-29 | 950 | 971 | 950 | 971 | 30,000 | 485.50 |
| 1991-01-28 | 970 | 970 | 950 | 950 | 13,000 | 475 |
| 1991-01-25 | 950 | 960 | 950 | 960 | 20,000 | 480 |
| 1991-01-24 | 950 | 950 | 950 | 950 | 8,000 | 475 |
| 1991-01-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1991-01-22 | 1,000 | 1,010 | 1,000 | 1,010 | 9,000 | 505 |
| 1991-01-21 | 970 | 971 | 970 | 971 | 13,000 | 485.50 |
| 1991-01-18 | 960 | 962 | 950 | 950 | 27,000 | 475 |
| 1991-01-17 | 949 | 950 | 949 | 950 | 7,000 | 475 |
| 1991-01-16 | 979 | 979 | 950 | 955 | 22,000 | 477.50 |
| 1991-01-14 | 960 | 980 | 960 | 980 | 6,000 | 490 |
| 1991-01-10 | 970 | 970 | 960 | 960 | 2,000 | 480 |
| 1991-01-09 | 980 | 980 | 970 | 970 | 9,000 | 485 |
| 1991-01-08 | 1,000 | 1,000 | 980 | 980 | 25,000 | 490 |
| 1991-01-07 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 500 |
| 1991-01-04 | 1,000 | 1,000 | 990 | 1,000 | 5,000 | 500 |
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