8194 (株)ライフコーポレーション の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 1992-12-28 | 663 | 663 | 663 | 663 | 1,000 | 331.50 |
| 1992-12-25 | 670 | 670 | 670 | 670 | 8,000 | 335 |
| 1992-12-24 | 670 | 670 | 670 | 670 | 23,000 | 335 |
| 1992-12-22 | 661 | 668 | 660 | 660 | 10,000 | 330 |
| 1992-12-21 | 660 | 660 | 660 | 660 | 7,000 | 330 |
| 1992-12-16 | 621 | 621 | 602 | 605 | 6,000 | 302.50 |
| 1992-12-15 | 621 | 621 | 621 | 621 | 1,000 | 310.50 |
| 1992-12-11 | 640 | 640 | 631 | 631 | 10,000 | 315.50 |
| 1992-12-09 | 659 | 659 | 650 | 650 | 2,000 | 325 |
| 1992-12-08 | 655 | 658 | 655 | 658 | 28,000 | 329 |
| 1992-12-07 | 640 | 650 | 640 | 650 | 10,000 | 325 |
| 1992-12-04 | 658 | 658 | 638 | 638 | 6,000 | 319 |
| 1992-12-03 | 657 | 659 | 657 | 659 | 12,000 | 329.50 |
| 1992-12-02 | 657 | 657 | 657 | 657 | 3,000 | 328.50 |
| 1992-12-01 | 650 | 650 | 650 | 650 | 8,000 | 325 |
| 1992-11-30 | 646 | 650 | 630 | 630 | 6,000 | 315 |
| 1992-11-27 | 640 | 640 | 640 | 640 | 2,000 | 320 |
| 1992-11-26 | 631 | 631 | 631 | 631 | 8,000 | 315.50 |
| 1992-11-25 | 621 | 631 | 621 | 631 | 5,000 | 315.50 |
| 1992-11-20 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 1992-11-18 | 600 | 601 | 600 | 601 | 6,000 | 300.50 |
| 1992-11-16 | 591 | 591 | 591 | 591 | 1,000 | 295.50 |
| 1992-11-12 | 590 | 590 | 580 | 580 | 8,000 | 290 |
| 1992-11-11 | 600 | 600 | 590 | 590 | 5,000 | 295 |
| 1992-11-10 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 1992-11-09 | 610 | 610 | 600 | 600 | 6,000 | 300 |
| 1992-11-06 | 600 | 600 | 600 | 600 | 11,000 | 300 |
| 1992-11-05 | 604 | 604 | 600 | 600 | 48,000 | 300 |
| 1992-11-04 | 604 | 604 | 604 | 604 | 2,000 | 302 |
| 1992-11-02 | 605 | 605 | 600 | 600 | 12,000 | 300 |
| 1992-10-30 | 635 | 635 | 600 | 600 | 12,000 | 300 |
| 1992-10-29 | 632 | 632 | 632 | 632 | 1,000 | 316 |
| 1992-10-28 | 631 | 640 | 631 | 640 | 6,000 | 320 |
| 1992-10-26 | 658 | 658 | 631 | 631 | 9,000 | 315.50 |
| 1992-10-22 | 658 | 658 | 658 | 658 | 1,000 | 329 |
| 1992-10-21 | 660 | 660 | 660 | 660 | 8,000 | 330 |
| 1992-10-19 | 660 | 660 | 660 | 660 | 2,000 | 330 |
| 1992-10-16 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 1992-10-14 | 660 | 660 | 660 | 660 | 5,000 | 330 |
| 1992-10-13 | 650 | 650 | 650 | 650 | 5,000 | 325 |
| 1992-10-12 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 1992-10-09 | 660 | 660 | 650 | 650 | 4,000 | 325 |
| 1992-10-08 | 670 | 670 | 670 | 670 | 3,000 | 335 |
| 1992-10-07 | 700 | 700 | 700 | 700 | 22,000 | 350 |
| 1992-10-05 | 650 | 670 | 650 | 670 | 7,000 | 335 |
| 1992-10-02 | 650 | 652 | 640 | 640 | 4,000 | 320 |
| 1992-10-01 | 650 | 650 | 650 | 650 | 4,000 | 325 |
| 1992-09-28 | 700 | 700 | 700 | 700 | 4,000 | 350 |
| 1992-09-25 | 691 | 700 | 691 | 700 | 4,000 | 350 |
| 1992-09-24 | 700 | 700 | 690 | 690 | 10,000 | 345 |
| 1992-09-22 | 695 | 700 | 695 | 700 | 14,000 | 350 |
| 1992-09-21 | 695 | 695 | 695 | 695 | 3,000 | 347.50 |
| 1992-09-18 | 680 | 680 | 671 | 671 | 2,000 | 335.50 |
| 1992-09-17 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 1992-09-16 | 699 | 699 | 695 | 695 | 3,000 | 347.50 |
| 1992-09-14 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1992-09-11 | 706 | 706 | 695 | 695 | 16,000 | 347.50 |
| 1992-09-10 | 710 | 710 | 690 | 701 | 9,000 | 350.50 |
| 1992-09-09 | 709 | 709 | 708 | 709 | 9,000 | 354.50 |
| 1992-09-08 | 710 | 710 | 710 | 710 | 16,000 | 355 |
| 1992-09-07 | 710 | 710 | 710 | 710 | 31,000 | 355 |
| 1992-09-04 | 701 | 710 | 701 | 710 | 3,000 | 355 |
| 1992-09-03 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1992-09-02 | 709 | 709 | 690 | 690 | 10,000 | 345 |
| 1992-09-01 | 702 | 702 | 700 | 701 | 5,000 | 350.50 |
| 1992-08-31 | 702 | 706 | 702 | 706 | 10,000 | 353 |
| 1992-08-28 | 705 | 705 | 699 | 700 | 5,000 | 350 |
| 1992-08-27 | 690 | 691 | 689 | 690 | 7,000 | 345 |
| 1992-08-26 | 683 | 683 | 683 | 683 | 2,000 | 341.50 |
| 1992-08-25 | 662 | 690 | 661 | 690 | 10,000 | 345 |
| 1992-08-24 | 631 | 636 | 631 | 636 | 5,000 | 318 |
| 1992-08-20 | 609 | 611 | 608 | 610 | 11,000 | 305 |
| 1992-08-19 | 611 | 611 | 609 | 609 | 5,000 | 304.50 |
| 1992-08-18 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 1992-08-17 | 624 | 624 | 624 | 624 | 11,000 | 312 |
| 1992-08-13 | 664 | 664 | 664 | 664 | 5,000 | 332 |
| 1992-08-12 | 668 | 668 | 664 | 664 | 2,000 | 332 |
| 1992-08-11 | 669 | 669 | 668 | 668 | 2,000 | 334 |
| 1992-08-10 | 669 | 669 | 669 | 669 | 7,000 | 334.50 |
| 1992-08-07 | 695 | 695 | 690 | 690 | 15,000 | 345 |
| 1992-08-06 | 700 | 700 | 690 | 700 | 24,000 | 350 |
| 1992-08-05 | 690 | 690 | 690 | 690 | 18,000 | 345 |
| 1992-08-04 | 690 | 690 | 685 | 685 | 5,000 | 342.50 |
| 1992-07-31 | 695 | 695 | 695 | 695 | 1,000 | 347.50 |
| 1992-07-30 | 690 | 690 | 690 | 690 | 3,000 | 345 |
| 1992-07-29 | 690 | 692 | 690 | 692 | 8,000 | 346 |
| 1992-07-28 | 690 | 690 | 690 | 690 | 3,000 | 345 |
| 1992-07-27 | 686 | 686 | 686 | 686 | 1,000 | 343 |
| 1992-07-24 | 675 | 675 | 675 | 675 | 1,000 | 337.50 |
| 1992-07-23 | 700 | 700 | 675 | 675 | 4,000 | 337.50 |
| 1992-07-22 | 720 | 720 | 705 | 705 | 2,000 | 352.50 |
| 1992-07-20 | 750 | 750 | 740 | 745 | 5,000 | 372.50 |
| 1992-07-17 | 740 | 740 | 740 | 740 | 4,000 | 370 |
| 1992-07-14 | 731 | 740 | 731 | 740 | 2,000 | 370 |
| 1992-07-13 | 729 | 730 | 729 | 730 | 2,000 | 365 |
| 1992-07-10 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 1992-07-09 | 731 | 731 | 730 | 730 | 5,000 | 365 |
| 1992-07-08 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 1992-07-07 | 730 | 730 | 730 | 730 | 15,000 | 365 |
| 1992-07-06 | 730 | 730 | 730 | 730 | 27,000 | 365 |
| 1992-07-03 | 700 | 710 | 700 | 710 | 30,000 | 355 |
| 1992-07-02 | 700 | 700 | 700 | 700 | 5,000 | 350 |
| 1992-07-01 | 695 | 700 | 695 | 700 | 7,000 | 350 |
| 1992-06-30 | 700 | 705 | 700 | 705 | 3,000 | 352.50 |
| 1992-06-29 | 700 | 700 | 700 | 700 | 12,000 | 350 |
| 1992-06-25 | 710 | 710 | 710 | 710 | 6,000 | 355 |
| 1992-06-24 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1992-06-23 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1992-06-22 | 700 | 700 | 700 | 700 | 21,000 | 350 |
| 1992-06-18 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 1992-06-17 | 770 | 770 | 750 | 750 | 4,000 | 375 |
| 1992-06-15 | 780 | 790 | 770 | 790 | 6,000 | 395 |
| 1992-06-12 | 799 | 800 | 790 | 790 | 8,000 | 395 |
| 1992-06-11 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 1992-06-10 | 820 | 820 | 810 | 820 | 13,000 | 410 |
| 1992-06-09 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 1992-06-08 | 835 | 850 | 835 | 840 | 26,000 | 420 |
| 1992-06-05 | 825 | 830 | 825 | 830 | 6,000 | 415 |
| 1992-06-03 | 830 | 830 | 820 | 820 | 10,000 | 410 |
| 1992-06-01 | 820 | 820 | 820 | 820 | 4,000 | 410 |
| 1992-05-29 | 820 | 830 | 820 | 830 | 5,000 | 415 |
| 1992-05-28 | 810 | 830 | 810 | 830 | 10,000 | 415 |
| 1992-05-27 | 827 | 827 | 827 | 827 | 5,000 | 413.50 |
| 1992-05-26 | 829 | 830 | 828 | 828 | 12,000 | 414 |
| 1992-05-25 | 835 | 835 | 832 | 832 | 23,000 | 416 |
| 1992-05-22 | 827 | 835 | 827 | 835 | 5,000 | 417.50 |
| 1992-05-21 | 831 | 835 | 831 | 835 | 4,000 | 417.50 |
| 1992-05-20 | 814 | 814 | 814 | 814 | 2,000 | 407 |
| 1992-05-19 | 797 | 799 | 797 | 797 | 5,000 | 398.50 |
| 1992-05-18 | 829 | 829 | 797 | 797 | 5,000 | 398.50 |
| 1992-05-15 | 840 | 840 | 830 | 830 | 11,000 | 415 |
| 1992-05-13 | 871 | 874 | 871 | 874 | 4,000 | 437 |
| 1992-05-12 | 874 | 874 | 874 | 874 | 12,000 | 437 |
| 1992-05-11 | 836 | 836 | 834 | 834 | 17,000 | 417 |
| 1992-05-08 | 815 | 829 | 815 | 829 | 12,000 | 414.50 |
| 1992-05-07 | 800 | 815 | 800 | 815 | 5,000 | 407.50 |
| 1992-05-06 | 781 | 782 | 781 | 782 | 2,000 | 391 |
| 1992-05-01 | 790 | 790 | 780 | 780 | 10,000 | 390 |
| 1992-04-28 | 800 | 800 | 800 | 800 | 5,000 | 400 |
| 1992-04-27 | 806 | 806 | 800 | 800 | 13,000 | 400 |
| 1992-04-24 | 801 | 810 | 800 | 800 | 3,000 | 400 |
| 1992-04-23 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 1992-04-21 | 829 | 829 | 825 | 825 | 10,000 | 412.50 |
| 1992-04-20 | 822 | 831 | 822 | 830 | 10,000 | 415 |
| 1992-04-17 | 822 | 822 | 822 | 822 | 10,000 | 411 |
| 1992-04-16 | 805 | 814 | 805 | 814 | 15,000 | 407 |
| 1992-04-15 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 1992-04-14 | 800 | 800 | 800 | 800 | 15,000 | 400 |
| 1992-04-13 | 810 | 810 | 790 | 790 | 27,000 | 395 |
| 1992-04-10 | 800 | 800 | 800 | 800 | 41,000 | 400 |
| 1992-04-09 | 800 | 800 | 800 | 800 | 10,000 | 400 |
| 1992-04-08 | 820 | 820 | 820 | 820 | 28,000 | 410 |
| 1992-04-07 | 845 | 845 | 830 | 830 | 19,000 | 415 |
| 1992-04-06 | 835 | 841 | 835 | 841 | 20,000 | 420.50 |
| 1992-04-03 | 845 | 845 | 835 | 835 | 20,000 | 417.50 |
| 1992-04-02 | 845 | 846 | 845 | 845 | 31,000 | 422.50 |
| 1992-04-01 | 845 | 845 | 844 | 845 | 8,000 | 422.50 |
| 1992-03-31 | 850 | 860 | 845 | 860 | 16,000 | 430 |
| 1992-03-30 | 845 | 850 | 845 | 850 | 28,000 | 425 |
| 1992-03-27 | 845 | 855 | 845 | 845 | 23,000 | 422.50 |
| 1992-03-26 | 841 | 845 | 841 | 842 | 19,000 | 421 |
| 1992-03-25 | 845 | 850 | 845 | 846 | 24,000 | 423 |
| 1992-03-24 | 851 | 851 | 845 | 845 | 14,000 | 422.50 |
| 1992-03-23 | 854 | 855 | 850 | 851 | 17,000 | 425.50 |
| 1992-03-19 | 850 | 854 | 845 | 854 | 18,000 | 427 |
| 1992-03-18 | 850 | 850 | 841 | 841 | 42,000 | 420.50 |
| 1992-03-17 | 850 | 855 | 849 | 850 | 20,000 | 425 |
| 1992-03-16 | 844 | 844 | 841 | 844 | 6,000 | 422 |
| 1992-03-13 | 845 | 855 | 845 | 845 | 7,000 | 422.50 |
| 1992-03-12 | 850 | 854 | 845 | 854 | 17,000 | 427 |
| 1992-03-11 | 845 | 845 | 845 | 845 | 8,000 | 422.50 |
| 1992-03-10 | 841 | 841 | 840 | 840 | 8,000 | 420 |
| 1992-03-09 | 850 | 855 | 845 | 845 | 17,000 | 422.50 |
| 1992-03-06 | 850 | 850 | 850 | 850 | 9,000 | 425 |
| 1992-03-05 | 842 | 845 | 841 | 845 | 12,000 | 422.50 |
| 1992-03-04 | 840 | 841 | 840 | 841 | 4,000 | 420.50 |
| 1992-03-03 | 840 | 840 | 840 | 840 | 3,000 | 420 |
| 1992-03-02 | 851 | 851 | 840 | 840 | 19,000 | 420 |
| 1992-02-28 | 840 | 850 | 840 | 850 | 24,000 | 425 |
| 1992-02-27 | 855 | 855 | 845 | 845 | 17,000 | 422.50 |
| 1992-02-26 | 849 | 850 | 849 | 850 | 17,000 | 425 |
| 1992-02-25 | 850 | 850 | 850 | 850 | 3,000 | 425 |
| 1992-02-24 | 846 | 850 | 839 | 839 | 45,000 | 419.50 |
| 1992-02-21 | 854 | 855 | 845 | 845 | 31,000 | 422.50 |
| 1992-02-20 | 845 | 845 | 845 | 845 | 2,000 | 422.50 |
| 1992-02-19 | 840 | 840 | 840 | 840 | 7,000 | 420 |
| 1992-02-18 | 859 | 859 | 840 | 840 | 34,000 | 420 |
| 1992-02-17 | 850 | 850 | 849 | 849 | 7,000 | 424.50 |
| 1992-02-14 | 868 | 870 | 850 | 852 | 24,000 | 426 |
| 1992-02-13 | 893 | 893 | 870 | 880 | 13,000 | 440 |
| 1992-02-12 | 871 | 881 | 870 | 880 | 10,000 | 440 |
| 1992-02-10 | 865 | 866 | 865 | 866 | 6,000 | 433 |
| 1992-02-07 | 862 | 863 | 860 | 862 | 13,000 | 431 |
| 1992-02-06 | 849 | 863 | 849 | 863 | 29,000 | 431.50 |
| 1992-02-05 | 835 | 853 | 835 | 853 | 11,000 | 426.50 |
| 1992-02-04 | 835 | 835 | 831 | 831 | 3,000 | 415.50 |
| 1992-02-03 | 831 | 831 | 831 | 831 | 6,000 | 415.50 |
| 1992-01-31 | 816 | 831 | 815 | 831 | 15,000 | 415.50 |
| 1992-01-30 | 819 | 819 | 812 | 815 | 10,000 | 407.50 |
| 1992-01-29 | 819 | 820 | 812 | 820 | 3,000 | 410 |
| 1992-01-28 | 812 | 820 | 812 | 820 | 8,000 | 410 |
| 1992-01-27 | 820 | 830 | 810 | 819 | 11,000 | 409.50 |
| 1992-01-24 | 820 | 820 | 820 | 820 | 6,000 | 410 |
| 1992-01-23 | 829 | 830 | 820 | 820 | 7,000 | 410 |
| 1992-01-22 | 829 | 830 | 820 | 830 | 8,000 | 415 |
| 1992-01-21 | 850 | 850 | 830 | 830 | 17,000 | 415 |
| 1992-01-20 | 870 | 870 | 870 | 870 | 12,000 | 435 |
| 1992-01-17 | 873 | 873 | 870 | 870 | 3,000 | 435 |
| 1992-01-16 | 881 | 881 | 881 | 881 | 1,000 | 440.50 |
| 1992-01-14 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1992-01-13 | 889 | 890 | 881 | 881 | 8,000 | 440.50 |
| 1992-01-10 | 900 | 900 | 890 | 890 | 5,000 | 445 |
| 1992-01-09 | 900 | 900 | 900 | 900 | 7,000 | 450 |
| 1992-01-08 | 900 | 900 | 900 | 900 | 20,000 | 450 |
| 1992-01-07 | 900 | 900 | 900 | 900 | 8,000 | 450 |
| 1992-01-06 | 881 | 881 | 881 | 881 | 6,000 | 440.50 |
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