8194 (株)ライフコーポレーション の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 775 | 776 | 775 | 775 | 8,000 | 387.50 |
| 1993-12-28 | 785 | 785 | 785 | 785 | 4,000 | 392.50 |
| 1993-12-27 | 790 | 790 | 790 | 790 | 22,000 | 395 |
| 1993-12-24 | 786 | 790 | 785 | 785 | 16,000 | 392.50 |
| 1993-12-22 | 791 | 791 | 790 | 790 | 9,000 | 395 |
| 1993-12-20 | 790 | 790 | 790 | 790 | 10,000 | 395 |
| 1993-12-17 | 790 | 791 | 790 | 790 | 5,000 | 395 |
| 1993-12-16 | 800 | 800 | 800 | 800 | 4,000 | 400 |
| 1993-12-15 | 790 | 790 | 790 | 790 | 4,000 | 395 |
| 1993-12-14 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 1993-12-13 | 785 | 785 | 779 | 779 | 15,000 | 389.50 |
| 1993-12-10 | 785 | 790 | 785 | 790 | 17,000 | 395 |
| 1993-12-09 | 790 | 790 | 782 | 785 | 8,000 | 392.50 |
| 1993-12-08 | 787 | 790 | 782 | 782 | 41,000 | 391 |
| 1993-12-07 | 797 | 797 | 787 | 787 | 22,000 | 393.50 |
| 1993-12-06 | 750 | 750 | 749 | 749 | 34,000 | 374.50 |
| 1993-12-03 | 741 | 749 | 740 | 749 | 9,000 | 374.50 |
| 1993-12-02 | 718 | 718 | 718 | 718 | 11,000 | 359 |
| 1993-12-01 | 700 | 708 | 700 | 708 | 30,000 | 354 |
| 1993-11-30 | 691 | 700 | 689 | 700 | 12,000 | 350 |
| 1993-11-26 | 760 | 760 | 740 | 740 | 10,000 | 370 |
| 1993-11-25 | 740 | 740 | 740 | 740 | 2,000 | 370 |
| 1993-11-24 | 730 | 730 | 730 | 730 | 6,000 | 365 |
| 1993-11-22 | 780 | 780 | 780 | 780 | 5,000 | 390 |
| 1993-11-19 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 1993-11-18 | 780 | 800 | 775 | 800 | 5,000 | 400 |
| 1993-11-17 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1993-11-16 | 786 | 786 | 786 | 786 | 1,000 | 393 |
| 1993-11-15 | 810 | 810 | 800 | 800 | 14,000 | 400 |
| 1993-11-12 | 791 | 800 | 790 | 800 | 3,000 | 400 |
| 1993-11-11 | 800 | 800 | 781 | 790 | 17,000 | 395 |
| 1993-11-09 | 850 | 850 | 840 | 840 | 13,000 | 420 |
| 1993-11-08 | 840 | 845 | 840 | 845 | 11,000 | 422.50 |
| 1993-11-05 | 840 | 840 | 840 | 840 | 13,000 | 420 |
| 1993-11-01 | 833 | 833 | 833 | 833 | 3,000 | 416.50 |
| 1993-10-29 | 823 | 833 | 823 | 833 | 5,000 | 416.50 |
| 1993-10-28 | 840 | 840 | 840 | 840 | 6,000 | 420 |
| 1993-10-26 | 908 | 910 | 905 | 905 | 11,000 | 452.50 |
| 1993-10-25 | 910 | 910 | 910 | 910 | 7,000 | 455 |
| 1993-10-22 | 897 | 911 | 897 | 910 | 5,000 | 455 |
| 1993-10-21 | 897 | 897 | 897 | 897 | 28,000 | 448.50 |
| 1993-10-20 | 897 | 897 | 897 | 897 | 3,000 | 448.50 |
| 1993-10-19 | 933 | 933 | 928 | 928 | 14,000 | 464 |
| 1993-10-18 | 920 | 934 | 920 | 934 | 14,000 | 467 |
| 1993-10-15 | 885 | 900 | 885 | 900 | 5,000 | 450 |
| 1993-10-14 | 885 | 885 | 885 | 885 | 3,000 | 442.50 |
| 1993-10-13 | 898 | 898 | 898 | 898 | 4,000 | 449 |
| 1993-10-07 | 900 | 900 | 900 | 900 | 5,000 | 450 |
| 1993-10-06 | 900 | 900 | 900 | 900 | 9,000 | 450 |
| 1993-10-05 | 895 | 901 | 895 | 900 | 23,000 | 450 |
| 1993-10-04 | 873 | 885 | 873 | 885 | 4,000 | 442.50 |
| 1993-10-01 | 900 | 900 | 891 | 891 | 13,000 | 445.50 |
| 1993-09-30 | 860 | 869 | 860 | 869 | 5,000 | 434.50 |
| 1993-09-29 | 830 | 830 | 830 | 830 | 11,000 | 415 |
| 1993-09-28 | 840 | 840 | 825 | 825 | 15,000 | 412.50 |
| 1993-09-27 | 870 | 870 | 840 | 840 | 9,000 | 420 |
| 1993-09-22 | 885 | 885 | 880 | 880 | 14,000 | 440 |
| 1993-09-21 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1993-09-20 | 880 | 880 | 880 | 880 | 17,000 | 440 |
| 1993-09-17 | 922 | 922 | 910 | 910 | 38,000 | 455 |
| 1993-09-16 | 935 | 935 | 930 | 932 | 41,000 | 466 |
| 1993-09-14 | 930 | 945 | 930 | 945 | 41,000 | 472.50 |
| 1993-09-13 | 940 | 940 | 925 | 930 | 27,000 | 465 |
| 1993-09-10 | 925 | 930 | 925 | 930 | 33,000 | 465 |
| 1993-09-09 | 911 | 920 | 910 | 920 | 20,000 | 460 |
| 1993-09-08 | 908 | 910 | 908 | 910 | 57,000 | 455 |
| 1993-09-07 | 885 | 910 | 885 | 910 | 41,000 | 455 |
| 1993-09-06 | 880 | 883 | 876 | 876 | 30,000 | 438 |
| 1993-09-03 | 875 | 875 | 865 | 875 | 14,000 | 437.50 |
| 1993-09-02 | 864 | 865 | 855 | 865 | 15,000 | 432.50 |
| 1993-08-31 | 865 | 865 | 859 | 859 | 12,000 | 429.50 |
| 1993-08-30 | 855 | 865 | 845 | 865 | 11,000 | 432.50 |
| 1993-08-27 | 865 | 865 | 845 | 845 | 11,000 | 422.50 |
| 1993-08-26 | 840 | 845 | 840 | 845 | 4,000 | 422.50 |
| 1993-08-25 | 830 | 840 | 830 | 840 | 13,000 | 420 |
| 1993-08-23 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 1993-08-20 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 1993-08-19 | 840 | 840 | 830 | 830 | 3,000 | 415 |
| 1993-08-18 | 870 | 870 | 850 | 850 | 3,000 | 425 |
| 1993-08-16 | 873 | 883 | 873 | 880 | 28,000 | 440 |
| 1993-08-12 | 882 | 883 | 882 | 883 | 2,000 | 441.50 |
| 1993-08-11 | 860 | 884 | 860 | 883 | 9,000 | 441.50 |
| 1993-08-10 | 859 | 859 | 859 | 859 | 1,000 | 429.50 |
| 1993-08-09 | 870 | 870 | 870 | 870 | 1,000 | 435 |
| 1993-08-05 | 878 | 885 | 869 | 884 | 36,000 | 442 |
| 1993-08-04 | 875 | 875 | 875 | 875 | 2,000 | 437.50 |
| 1993-08-02 | 879 | 879 | 877 | 877 | 7,000 | 438.50 |
| 1993-07-30 | 858 | 870 | 858 | 870 | 17,000 | 435 |
| 1993-07-29 | 844 | 850 | 844 | 848 | 14,000 | 424 |
| 1993-07-28 | 839 | 839 | 839 | 839 | 14,000 | 419.50 |
| 1993-07-27 | 841 | 842 | 839 | 839 | 10,000 | 419.50 |
| 1993-07-26 | 841 | 841 | 841 | 841 | 5,000 | 420.50 |
| 1993-07-22 | 855 | 855 | 851 | 851 | 10,000 | 425.50 |
| 1993-07-21 | 856 | 856 | 854 | 854 | 11,000 | 427 |
| 1993-07-20 | 840 | 850 | 836 | 836 | 58,000 | 418 |
| 1993-07-19 | 837 | 850 | 837 | 850 | 20,000 | 425 |
| 1993-07-16 | 800 | 840 | 800 | 840 | 52,000 | 420 |
| 1993-07-15 | 776 | 800 | 776 | 800 | 10,000 | 400 |
| 1993-07-14 | 775 | 775 | 775 | 775 | 5,000 | 387.50 |
| 1993-07-12 | 780 | 780 | 775 | 775 | 4,000 | 387.50 |
| 1993-07-08 | 780 | 780 | 770 | 770 | 11,000 | 385 |
| 1993-07-07 | 785 | 785 | 780 | 780 | 13,000 | 390 |
| 1993-07-06 | 751 | 780 | 750 | 780 | 5,000 | 390 |
| 1993-07-05 | 750 | 750 | 750 | 750 | 26,000 | 375 |
| 1993-07-02 | 755 | 755 | 748 | 748 | 8,000 | 374 |
| 1993-07-01 | 755 | 755 | 755 | 755 | 6,000 | 377.50 |
| 1993-06-30 | 770 | 770 | 755 | 755 | 9,000 | 377.50 |
| 1993-06-29 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1993-06-28 | 775 | 775 | 770 | 770 | 8,000 | 385 |
| 1993-06-25 | 782 | 782 | 770 | 770 | 20,000 | 385 |
| 1993-06-24 | 780 | 781 | 780 | 781 | 8,000 | 390.50 |
| 1993-06-23 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 1993-06-22 | 770 | 775 | 770 | 775 | 5,000 | 387.50 |
| 1993-06-21 | 802 | 802 | 780 | 780 | 2,000 | 390 |
| 1993-06-18 | 802 | 802 | 802 | 802 | 1,000 | 401 |
| 1993-06-17 | 820 | 820 | 820 | 820 | 3,000 | 410 |
| 1993-06-16 | 800 | 800 | 800 | 800 | 10,000 | 400 |
| 1993-06-15 | 859 | 859 | 859 | 859 | 7,000 | 429.50 |
| 1993-06-14 | 865 | 865 | 860 | 860 | 11,000 | 430 |
| 1993-06-11 | 845 | 850 | 837 | 850 | 17,000 | 425 |
| 1993-06-10 | 847 | 850 | 845 | 845 | 29,000 | 422.50 |
| 1993-06-08 | 847 | 850 | 846 | 846 | 19,000 | 423 |
| 1993-06-07 | 850 | 851 | 842 | 845 | 44,000 | 422.50 |
| 1993-06-04 | 850 | 850 | 837 | 840 | 25,000 | 420 |
| 1993-06-03 | 832 | 846 | 832 | 843 | 11,000 | 421.50 |
| 1993-06-02 | 850 | 853 | 841 | 842 | 18,000 | 421 |
| 1993-06-01 | 844 | 844 | 825 | 840 | 8,000 | 420 |
| 1993-05-31 | 846 | 846 | 845 | 845 | 10,000 | 422.50 |
| 1993-05-28 | 810 | 829 | 810 | 825 | 8,000 | 412.50 |
| 1993-05-27 | 798 | 804 | 798 | 804 | 11,000 | 402 |
| 1993-05-26 | 796 | 800 | 796 | 796 | 6,000 | 398 |
| 1993-05-25 | 800 | 800 | 796 | 796 | 13,000 | 398 |
| 1993-05-24 | 792 | 803 | 792 | 795 | 10,000 | 397.50 |
| 1993-05-21 | 798 | 798 | 790 | 790 | 5,000 | 395 |
| 1993-05-20 | 798 | 798 | 790 | 790 | 2,000 | 395 |
| 1993-05-19 | 798 | 798 | 790 | 798 | 20,000 | 399 |
| 1993-05-18 | 798 | 800 | 785 | 800 | 10,000 | 400 |
| 1993-05-17 | 828 | 828 | 828 | 828 | 12,000 | 414 |
| 1993-05-14 | 830 | 830 | 829 | 829 | 8,000 | 414.50 |
| 1993-05-12 | 879 | 880 | 864 | 864 | 24,000 | 432 |
| 1993-05-11 | 855 | 879 | 855 | 879 | 29,000 | 439.50 |
| 1993-05-10 | 818 | 850 | 818 | 850 | 14,000 | 425 |
| 1993-05-07 | 780 | 810 | 780 | 810 | 27,000 | 405 |
| 1993-05-06 | 780 | 780 | 780 | 780 | 6,000 | 390 |
| 1993-04-30 | 756 | 770 | 755 | 770 | 13,000 | 385 |
| 1993-04-27 | 720 | 720 | 720 | 720 | 3,000 | 360 |
| 1993-04-26 | 706 | 710 | 706 | 710 | 9,000 | 355 |
| 1993-04-23 | 700 | 720 | 700 | 720 | 6,000 | 360 |
| 1993-04-22 | 736 | 736 | 720 | 720 | 5,000 | 360 |
| 1993-04-21 | 735 | 736 | 735 | 736 | 6,000 | 368 |
| 1993-04-20 | 751 | 751 | 735 | 735 | 3,000 | 367.50 |
| 1993-04-19 | 751 | 751 | 751 | 751 | 1,000 | 375.50 |
| 1993-04-16 | 770 | 770 | 751 | 751 | 21,000 | 375.50 |
| 1993-04-15 | 770 | 771 | 770 | 770 | 11,000 | 385 |
| 1993-04-14 | 770 | 771 | 770 | 770 | 34,000 | 385 |
| 1993-04-13 | 722 | 774 | 722 | 770 | 18,000 | 385 |
| 1993-04-12 | 721 | 721 | 720 | 720 | 24,000 | 360 |
| 1993-04-09 | 721 | 721 | 720 | 720 | 3,000 | 360 |
| 1993-04-08 | 720 | 720 | 720 | 720 | 3,000 | 360 |
| 1993-04-07 | 740 | 740 | 740 | 740 | 6,000 | 370 |
| 1993-04-06 | 759 | 780 | 759 | 769 | 19,000 | 384.50 |
| 1993-04-05 | 740 | 770 | 735 | 760 | 65,000 | 380 |
| 1993-04-02 | 700 | 700 | 700 | 700 | 10,000 | 350 |
| 1993-04-01 | 678 | 680 | 670 | 680 | 14,000 | 340 |
| 1993-03-31 | 670 | 680 | 669 | 670 | 34,000 | 335 |
| 1993-03-30 | 693 | 693 | 660 | 660 | 41,000 | 330 |
| 1993-03-29 | 700 | 700 | 700 | 700 | 10,000 | 350 |
| 1993-03-26 | 649 | 650 | 644 | 644 | 10,000 | 322 |
| 1993-03-25 | 640 | 649 | 640 | 649 | 18,000 | 324.50 |
| 1993-03-24 | 634 | 640 | 634 | 640 | 14,000 | 320 |
| 1993-03-23 | 629 | 639 | 629 | 639 | 7,000 | 319.50 |
| 1993-03-22 | 630 | 630 | 625 | 626 | 7,000 | 313 |
| 1993-03-19 | 627 | 630 | 625 | 625 | 14,000 | 312.50 |
| 1993-03-18 | 605 | 628 | 605 | 628 | 26,000 | 314 |
| 1993-03-17 | 599 | 599 | 598 | 599 | 21,000 | 299.50 |
| 1993-03-16 | 600 | 600 | 599 | 599 | 14,000 | 299.50 |
| 1993-03-15 | 600 | 600 | 600 | 600 | 15,000 | 300 |
| 1993-03-12 | 585 | 588 | 585 | 588 | 41,000 | 294 |
| 1993-03-11 | 600 | 600 | 570 | 588 | 14,000 | 294 |
| 1993-03-10 | 605 | 605 | 590 | 600 | 107,000 | 300 |
| 1993-03-09 | 602 | 609 | 600 | 608 | 16,000 | 304 |
| 1993-03-08 | 575 | 609 | 571 | 609 | 19,000 | 304.50 |
| 1993-03-05 | 581 | 589 | 576 | 576 | 54,000 | 288 |
| 1993-03-04 | 592 | 592 | 580 | 580 | 33,000 | 290 |
| 1993-03-03 | 601 | 605 | 598 | 598 | 55,000 | 299 |
| 1993-03-02 | 605 | 605 | 605 | 605 | 6,000 | 302.50 |
| 1993-03-01 | 605 | 605 | 605 | 605 | 33,000 | 302.50 |
| 1993-02-26 | 606 | 606 | 606 | 606 | 1,000 | 303 |
| 1993-02-24 | 609 | 609 | 605 | 605 | 5,000 | 302.50 |
| 1993-02-23 | 625 | 625 | 624 | 624 | 2,000 | 312 |
| 1993-02-22 | 615 | 630 | 615 | 630 | 10,000 | 315 |
| 1993-02-18 | 606 | 606 | 605 | 606 | 7,000 | 303 |
| 1993-02-16 | 605 | 605 | 605 | 605 | 3,000 | 302.50 |
| 1993-02-15 | 605 | 605 | 605 | 605 | 14,000 | 302.50 |
| 1993-02-12 | 615 | 615 | 615 | 615 | 2,000 | 307.50 |
| 1993-02-10 | 605 | 605 | 605 | 605 | 2,000 | 302.50 |
| 1993-02-09 | 639 | 639 | 602 | 602 | 9,000 | 301 |
| 1993-02-05 | 620 | 630 | 620 | 630 | 38,000 | 315 |
| 1993-02-04 | 615 | 620 | 615 | 620 | 4,000 | 310 |
| 1993-02-03 | 620 | 620 | 620 | 620 | 6,000 | 310 |
| 1993-02-02 | 628 | 630 | 620 | 620 | 5,000 | 310 |
| 1993-02-01 | 640 | 640 | 630 | 630 | 4,000 | 315 |
| 1993-01-29 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 1993-01-27 | 601 | 610 | 601 | 610 | 5,000 | 305 |
| 1993-01-26 | 610 | 610 | 609 | 609 | 2,000 | 304.50 |
| 1993-01-25 | 600 | 601 | 600 | 601 | 6,000 | 300.50 |
| 1993-01-22 | 600 | 601 | 600 | 600 | 8,000 | 300 |
| 1993-01-21 | 600 | 600 | 600 | 600 | 5,000 | 300 |
| 1993-01-19 | 639 | 639 | 639 | 639 | 1,000 | 319.50 |
| 1993-01-08 | 680 | 680 | 680 | 680 | 16,000 | 340 |
| 1993-01-07 | 675 | 675 | 675 | 675 | 12,000 | 337.50 |
| 1993-01-06 | 640 | 650 | 640 | 650 | 8,000 | 325 |
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