8194 (株)ライフコーポレーション の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 726 | 726 | 725 | 725 | 2,000 | 725 |
| 1994-12-29 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1994-12-28 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1994-12-27 | 741 | 741 | 730 | 740 | 15,000 | 740 |
| 1994-12-26 | 750 | 750 | 741 | 741 | 13,000 | 741 |
| 1994-12-22 | 749 | 765 | 749 | 765 | 9,000 | 765 |
| 1994-12-21 | 732 | 740 | 730 | 739 | 10,000 | 739 |
| 1994-12-20 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1994-12-19 | 725 | 740 | 720 | 740 | 11,000 | 740 |
| 1994-12-16 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1994-12-15 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1994-12-14 | 760 | 760 | 750 | 750 | 5,000 | 750 |
| 1994-12-13 | 787 | 787 | 766 | 766 | 2,000 | 766 |
| 1994-12-12 | 789 | 789 | 789 | 789 | 10,000 | 789 |
| 1994-12-09 | 765 | 790 | 765 | 790 | 29,000 | 790 |
| 1994-12-08 | 760 | 760 | 760 | 760 | 8,000 | 760 |
| 1994-12-07 | 750 | 760 | 750 | 760 | 10,000 | 760 |
| 1994-12-06 | 740 | 750 | 740 | 750 | 10,000 | 750 |
| 1994-12-05 | 726 | 736 | 726 | 736 | 51,000 | 736 |
| 1994-12-02 | 722 | 722 | 720 | 720 | 7,000 | 720 |
| 1994-12-01 | 707 | 720 | 707 | 720 | 3,000 | 720 |
| 1994-11-30 | 718 | 718 | 717 | 717 | 3,000 | 717 |
| 1994-11-29 | 706 | 706 | 706 | 706 | 2,000 | 706 |
| 1994-11-28 | 700 | 700 | 695 | 695 | 22,000 | 695 |
| 1994-11-25 | 681 | 700 | 681 | 700 | 13,000 | 700 |
| 1994-11-24 | 685 | 685 | 680 | 680 | 5,000 | 680 |
| 1994-11-22 | 699 | 700 | 685 | 685 | 18,000 | 685 |
| 1994-11-21 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1994-11-18 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1994-11-17 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1994-11-16 | 696 | 700 | 696 | 700 | 5,000 | 700 |
| 1994-11-15 | 700 | 710 | 691 | 691 | 12,000 | 691 |
| 1994-11-14 | 691 | 700 | 691 | 700 | 12,000 | 700 |
| 1994-11-11 | 730 | 730 | 699 | 700 | 16,000 | 700 |
| 1994-11-10 | 740 | 740 | 730 | 730 | 5,000 | 730 |
| 1994-11-09 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1994-11-08 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1994-11-07 | 750 | 750 | 750 | 750 | 22,000 | 750 |
| 1994-11-04 | 750 | 750 | 740 | 740 | 4,000 | 740 |
| 1994-11-02 | 746 | 746 | 746 | 746 | 1,000 | 746 |
| 1994-10-31 | 741 | 746 | 741 | 746 | 4,000 | 746 |
| 1994-10-28 | 742 | 742 | 741 | 741 | 11,000 | 741 |
| 1994-10-27 | 745 | 745 | 741 | 741 | 2,000 | 741 |
| 1994-10-26 | 750 | 756 | 750 | 756 | 8,000 | 756 |
| 1994-10-25 | 770 | 770 | 770 | 770 | 6,000 | 770 |
| 1994-10-24 | 768 | 770 | 768 | 770 | 9,000 | 770 |
| 1994-10-21 | 788 | 788 | 788 | 788 | 106,000 | 788 |
| 1994-10-18 | 790 | 790 | 790 | 790 | 15,000 | 790 |
| 1994-10-17 | 790 | 790 | 790 | 790 | 11,000 | 790 |
| 1994-10-14 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1994-10-13 | 805 | 805 | 800 | 800 | 3,000 | 800 |
| 1994-10-12 | 790 | 800 | 790 | 790 | 14,000 | 790 |
| 1994-10-11 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1994-10-07 | 790 | 790 | 790 | 790 | 10,000 | 790 |
| 1994-10-06 | 780 | 790 | 780 | 790 | 16,000 | 790 |
| 1994-10-05 | 750 | 755 | 750 | 755 | 3,000 | 755 |
| 1994-10-04 | 750 | 750 | 740 | 750 | 6,000 | 750 |
| 1994-10-03 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1994-09-30 | 740 | 750 | 740 | 740 | 14,000 | 740 |
| 1994-09-29 | 740 | 741 | 740 | 741 | 2,000 | 741 |
| 1994-09-28 | 760 | 760 | 750 | 750 | 11,000 | 750 |
| 1994-09-27 | 761 | 762 | 760 | 760 | 7,000 | 760 |
| 1994-09-26 | 766 | 780 | 760 | 761 | 18,000 | 761 |
| 1994-09-22 | 765 | 765 | 764 | 765 | 4,000 | 765 |
| 1994-09-21 | 765 | 765 | 764 | 765 | 8,000 | 765 |
| 1994-09-20 | 764 | 770 | 761 | 770 | 43,000 | 770 |
| 1994-09-19 | 771 | 771 | 771 | 771 | 2,000 | 771 |
| 1994-09-14 | 770 | 771 | 770 | 771 | 3,000 | 771 |
| 1994-09-13 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 1994-09-12 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1994-09-09 | 780 | 780 | 780 | 780 | 28,000 | 780 |
| 1994-09-08 | 790 | 790 | 780 | 780 | 27,000 | 780 |
| 1994-09-07 | 800 | 800 | 790 | 800 | 31,000 | 800 |
| 1994-09-06 | 830 | 830 | 800 | 800 | 41,000 | 800 |
| 1994-09-02 | 790 | 790 | 790 | 790 | 13,000 | 790 |
| 1994-09-01 | 800 | 800 | 790 | 790 | 8,000 | 790 |
| 1994-08-31 | 813 | 813 | 800 | 800 | 9,000 | 800 |
| 1994-08-30 | 813 | 813 | 813 | 813 | 1,000 | 813 |
| 1994-08-29 | 825 | 825 | 820 | 825 | 9,000 | 825 |
| 1994-08-26 | 820 | 820 | 819 | 820 | 8,000 | 820 |
| 1994-08-25 | 824 | 824 | 808 | 808 | 3,000 | 808 |
| 1994-08-24 | 817 | 818 | 807 | 807 | 19,000 | 807 |
| 1994-08-23 | 825 | 825 | 807 | 807 | 9,000 | 807 |
| 1994-08-22 | 804 | 807 | 803 | 807 | 16,000 | 807 |
| 1994-08-19 | 810 | 811 | 800 | 803 | 181,000 | 803 |
| 1994-08-18 | 830 | 830 | 820 | 820 | 5,000 | 820 |
| 1994-08-17 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 1994-08-16 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1994-08-15 | 816 | 820 | 816 | 820 | 13,000 | 820 |
| 1994-08-12 | 811 | 820 | 805 | 810 | 112,000 | 810 |
| 1994-08-11 | 830 | 830 | 820 | 820 | 16,000 | 820 |
| 1994-08-10 | 830 | 830 | 829 | 830 | 27,000 | 830 |
| 1994-08-09 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 1994-08-08 | 850 | 850 | 844 | 844 | 20,000 | 844 |
| 1994-08-05 | 815 | 840 | 815 | 840 | 7,000 | 840 |
| 1994-08-04 | 813 | 814 | 813 | 814 | 4,000 | 814 |
| 1994-08-03 | 812 | 813 | 812 | 813 | 2,000 | 813 |
| 1994-08-02 | 810 | 811 | 806 | 811 | 18,000 | 811 |
| 1994-08-01 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1994-07-29 | 816 | 840 | 816 | 840 | 17,000 | 840 |
| 1994-07-28 | 810 | 810 | 805 | 805 | 6,000 | 805 |
| 1994-07-27 | 816 | 816 | 810 | 810 | 4,000 | 810 |
| 1994-07-26 | 816 | 816 | 816 | 816 | 1,000 | 816 |
| 1994-07-25 | 821 | 821 | 816 | 816 | 11,000 | 816 |
| 1994-07-22 | 829 | 829 | 821 | 821 | 5,000 | 821 |
| 1994-07-21 | 831 | 831 | 821 | 831 | 12,000 | 831 |
| 1994-07-20 | 830 | 830 | 821 | 821 | 15,000 | 821 |
| 1994-07-19 | 830 | 830 | 830 | 830 | 10,000 | 830 |
| 1994-07-18 | 816 | 825 | 816 | 825 | 22,000 | 825 |
| 1994-07-15 | 820 | 820 | 814 | 814 | 7,000 | 814 |
| 1994-07-14 | 810 | 820 | 810 | 810 | 9,000 | 810 |
| 1994-07-13 | 804 | 814 | 804 | 814 | 4,000 | 814 |
| 1994-07-12 | 835 | 835 | 804 | 814 | 7,000 | 814 |
| 1994-07-11 | 824 | 834 | 824 | 834 | 9,000 | 834 |
| 1994-07-08 | 844 | 844 | 844 | 844 | 1,000 | 844 |
| 1994-07-07 | 847 | 847 | 837 | 837 | 3,000 | 837 |
| 1994-07-06 | 848 | 850 | 848 | 848 | 37,000 | 848 |
| 1994-07-05 | 831 | 845 | 831 | 845 | 52,000 | 845 |
| 1994-07-04 | 825 | 825 | 825 | 825 | 6,000 | 825 |
| 1994-07-01 | 802 | 802 | 801 | 801 | 23,000 | 801 |
| 1994-06-30 | 802 | 802 | 802 | 802 | 3,000 | 802 |
| 1994-06-29 | 807 | 810 | 807 | 810 | 25,000 | 810 |
| 1994-06-28 | 810 | 810 | 810 | 810 | 8,000 | 810 |
| 1994-06-27 | 810 | 810 | 810 | 810 | 12,000 | 810 |
| 1994-06-24 | 811 | 811 | 810 | 810 | 2,000 | 810 |
| 1994-06-23 | 810 | 810 | 807 | 807 | 14,000 | 807 |
| 1994-06-22 | 801 | 802 | 801 | 802 | 18,000 | 802 |
| 1994-06-21 | 820 | 820 | 812 | 812 | 6,000 | 812 |
| 1994-06-20 | 830 | 830 | 810 | 810 | 7,000 | 810 |
| 1994-06-17 | 821 | 821 | 820 | 820 | 13,000 | 820 |
| 1994-06-16 | 830 | 830 | 820 | 820 | 3,000 | 820 |
| 1994-06-15 | 810 | 820 | 810 | 820 | 4,000 | 820 |
| 1994-06-14 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1994-06-13 | 830 | 830 | 820 | 830 | 5,000 | 830 |
| 1994-06-10 | 839 | 839 | 810 | 810 | 10,000 | 810 |
| 1994-06-09 | 835 | 835 | 825 | 835 | 8,000 | 835 |
| 1994-06-08 | 830 | 835 | 830 | 835 | 8,000 | 835 |
| 1994-06-07 | 828 | 835 | 828 | 830 | 25,000 | 830 |
| 1994-06-06 | 828 | 828 | 828 | 828 | 4,000 | 828 |
| 1994-06-03 | 819 | 828 | 819 | 828 | 4,000 | 828 |
| 1994-06-02 | 825 | 829 | 820 | 829 | 14,000 | 829 |
| 1994-06-01 | 805 | 805 | 805 | 805 | 4,000 | 805 |
| 1994-05-31 | 805 | 819 | 805 | 819 | 22,000 | 819 |
| 1994-05-30 | 820 | 820 | 805 | 805 | 13,000 | 805 |
| 1994-05-27 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 1994-05-26 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1994-05-25 | 810 | 820 | 810 | 820 | 8,000 | 820 |
| 1994-05-24 | 829 | 829 | 810 | 810 | 6,000 | 810 |
| 1994-05-23 | 810 | 820 | 810 | 820 | 8,000 | 820 |
| 1994-05-20 | 802 | 810 | 802 | 810 | 2,000 | 810 |
| 1994-05-19 | 810 | 810 | 810 | 810 | 17,000 | 810 |
| 1994-05-18 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 1994-05-17 | 810 | 810 | 810 | 810 | 6,000 | 810 |
| 1994-05-16 | 820 | 824 | 820 | 820 | 12,000 | 820 |
| 1994-05-13 | 820 | 821 | 820 | 820 | 3,000 | 820 |
| 1994-05-12 | 810 | 820 | 810 | 820 | 6,000 | 820 |
| 1994-05-11 | 830 | 838 | 820 | 820 | 12,000 | 820 |
| 1994-05-10 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1994-05-09 | 820 | 820 | 820 | 820 | 16,000 | 820 |
| 1994-05-06 | 806 | 806 | 801 | 801 | 3,000 | 801 |
| 1994-04-28 | 801 | 801 | 801 | 801 | 22,000 | 801 |
| 1994-04-27 | 802 | 802 | 801 | 801 | 17,000 | 801 |
| 1994-04-26 | 812 | 822 | 812 | 822 | 6,000 | 822 |
| 1994-04-25 | 812 | 812 | 812 | 812 | 7,000 | 812 |
| 1994-04-22 | 812 | 815 | 810 | 812 | 37,000 | 812 |
| 1994-04-21 | 815 | 815 | 812 | 812 | 3,000 | 812 |
| 1994-04-20 | 820 | 820 | 815 | 815 | 4,000 | 815 |
| 1994-04-19 | 840 | 840 | 801 | 819 | 34,000 | 819 |
| 1994-04-15 | 801 | 801 | 801 | 801 | 3,000 | 801 |
| 1994-04-14 | 830 | 830 | 801 | 801 | 5,000 | 801 |
| 1994-04-13 | 821 | 821 | 820 | 820 | 3,000 | 820 |
| 1994-04-11 | 840 | 840 | 820 | 820 | 3,000 | 820 |
| 1994-04-08 | 822 | 830 | 822 | 822 | 19,000 | 822 |
| 1994-04-07 | 819 | 819 | 810 | 819 | 10,000 | 819 |
| 1994-04-06 | 819 | 819 | 810 | 810 | 3,000 | 810 |
| 1994-04-05 | 820 | 820 | 810 | 819 | 26,000 | 819 |
| 1994-04-04 | 800 | 800 | 800 | 800 | 11,000 | 800 |
| 1994-03-31 | 790 | 790 | 790 | 790 | 5,000 | 790 |
| 1994-03-30 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1994-03-29 | 785 | 790 | 780 | 790 | 9,000 | 790 |
| 1994-03-28 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1994-03-25 | 795 | 795 | 790 | 790 | 37,000 | 790 |
| 1994-03-24 | 790 | 795 | 790 | 795 | 13,000 | 795 |
| 1994-03-23 | 820 | 820 | 800 | 800 | 20,000 | 800 |
| 1994-03-22 | 805 | 805 | 801 | 801 | 16,000 | 801 |
| 1994-03-18 | 810 | 820 | 810 | 820 | 11,000 | 820 |
| 1994-03-17 | 810 | 810 | 805 | 805 | 8,000 | 805 |
| 1994-03-15 | 825 | 825 | 805 | 805 | 11,000 | 805 |
| 1994-03-14 | 819 | 820 | 810 | 820 | 4,000 | 820 |
| 1994-03-11 | 830 | 830 | 809 | 809 | 16,000 | 809 |
| 1994-03-10 | 802 | 802 | 802 | 802 | 1,000 | 802 |
| 1994-03-09 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1994-03-08 | 801 | 801 | 801 | 801 | 2,000 | 801 |
| 1994-03-07 | 830 | 830 | 810 | 810 | 115,000 | 810 |
| 1994-03-04 | 822 | 822 | 800 | 820 | 5,000 | 820 |
| 1994-03-03 | 822 | 822 | 820 | 822 | 3,000 | 822 |
| 1994-03-02 | 822 | 822 | 822 | 822 | 4,000 | 822 |
| 1994-03-01 | 813 | 832 | 813 | 832 | 6,000 | 832 |
| 1994-02-28 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1994-02-24 | 800 | 828 | 800 | 828 | 3,000 | 828 |
| 1994-02-23 | 823 | 823 | 800 | 801 | 5,000 | 801 |
| 1994-02-22 | 820 | 830 | 820 | 830 | 14,000 | 830 |
| 1994-02-21 | 801 | 801 | 801 | 801 | 5,000 | 801 |
| 1994-02-18 | 800 | 802 | 800 | 801 | 5,000 | 801 |
| 1994-02-17 | 811 | 811 | 810 | 810 | 8,000 | 810 |
| 1994-02-16 | 801 | 810 | 801 | 810 | 4,000 | 810 |
| 1994-02-15 | 800 | 800 | 800 | 800 | 14,000 | 800 |
| 1994-02-14 | 836 | 836 | 800 | 800 | 6,000 | 800 |
| 1994-02-10 | 810 | 840 | 810 | 839 | 7,000 | 839 |
| 1994-02-09 | 800 | 800 | 800 | 800 | 10,000 | 800 |
| 1994-02-08 | 848 | 850 | 840 | 840 | 12,000 | 840 |
| 1994-02-07 | 810 | 830 | 810 | 830 | 20,000 | 830 |
| 1994-02-04 | 800 | 800 | 800 | 800 | 11,000 | 800 |
| 1994-02-03 | 820 | 820 | 810 | 810 | 5,000 | 810 |
| 1994-02-02 | 811 | 830 | 810 | 830 | 6,000 | 830 |
| 1994-02-01 | 821 | 830 | 800 | 800 | 36,000 | 800 |
| 1994-01-31 | 820 | 820 | 819 | 820 | 12,000 | 820 |
| 1994-01-28 | 790 | 795 | 790 | 790 | 7,000 | 790 |
| 1994-01-27 | 791 | 795 | 790 | 790 | 31,000 | 790 |
| 1994-01-26 | 809 | 809 | 791 | 791 | 3,000 | 791 |
| 1994-01-25 | 800 | 810 | 800 | 810 | 6,000 | 810 |
| 1994-01-24 | 790 | 790 | 790 | 790 | 30,000 | 790 |
| 1994-01-21 | 812 | 819 | 812 | 819 | 4,000 | 819 |
| 1994-01-20 | 812 | 812 | 796 | 796 | 6,000 | 796 |
| 1994-01-19 | 799 | 802 | 790 | 802 | 45,000 | 802 |
| 1994-01-18 | 800 | 800 | 800 | 800 | 33,000 | 800 |
| 1994-01-17 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1994-01-14 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 1994-01-13 | 825 | 830 | 825 | 830 | 3,000 | 830 |
| 1994-01-12 | 800 | 825 | 800 | 825 | 5,000 | 825 |
| 1994-01-11 | 825 | 825 | 810 | 810 | 6,000 | 810 |
| 1994-01-10 | 804 | 815 | 804 | 815 | 4,000 | 815 |
| 1994-01-07 | 800 | 801 | 800 | 800 | 21,000 | 800 |
| 1994-01-06 | 791 | 800 | 790 | 800 | 16,000 | 800 |
| 1994-01-05 | 771 | 776 | 771 | 776 | 2,000 | 776 |
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