8194 (株)ライフコーポレーション の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 839 | 839 | 839 | 839 | 1,000 | 419.50 |
| 1995-12-28 | 839 | 839 | 839 | 839 | 2,000 | 419.50 |
| 1995-12-27 | 830 | 830 | 825 | 825 | 6,000 | 412.50 |
| 1995-12-26 | 825 | 832 | 825 | 830 | 6,000 | 415 |
| 1995-12-25 | 831 | 831 | 825 | 825 | 11,000 | 412.50 |
| 1995-12-22 | 831 | 832 | 830 | 831 | 8,000 | 415.50 |
| 1995-12-21 | 826 | 826 | 825 | 825 | 8,000 | 412.50 |
| 1995-12-20 | 826 | 826 | 826 | 826 | 1,000 | 413 |
| 1995-12-19 | 830 | 830 | 825 | 826 | 6,000 | 413 |
| 1995-12-18 | 839 | 843 | 825 | 825 | 7,000 | 412.50 |
| 1995-12-15 | 830 | 840 | 830 | 840 | 2,000 | 420 |
| 1995-12-14 | 840 | 840 | 830 | 840 | 4,000 | 420 |
| 1995-12-13 | 830 | 835 | 830 | 830 | 8,000 | 415 |
| 1995-12-12 | 869 | 869 | 850 | 850 | 5,000 | 425 |
| 1995-12-11 | 850 | 850 | 850 | 850 | 18,000 | 425 |
| 1995-12-08 | 880 | 880 | 870 | 880 | 21,000 | 440 |
| 1995-12-07 | 840 | 860 | 840 | 860 | 12,000 | 430 |
| 1995-12-06 | 839 | 850 | 839 | 840 | 12,000 | 420 |
| 1995-12-05 | 816 | 839 | 816 | 839 | 28,000 | 419.50 |
| 1995-12-04 | 816 | 816 | 816 | 816 | 7,000 | 408 |
| 1995-12-01 | 816 | 817 | 810 | 816 | 8,000 | 408 |
| 1995-11-30 | 816 | 817 | 816 | 817 | 5,000 | 408.50 |
| 1995-11-29 | 818 | 823 | 818 | 818 | 4,000 | 409 |
| 1995-11-28 | 829 | 829 | 820 | 820 | 9,000 | 410 |
| 1995-11-27 | 795 | 820 | 795 | 820 | 11,000 | 410 |
| 1995-11-24 | 790 | 795 | 790 | 795 | 3,000 | 397.50 |
| 1995-11-22 | 799 | 799 | 797 | 797 | 5,000 | 398.50 |
| 1995-11-21 | 800 | 800 | 797 | 799 | 6,000 | 399.50 |
| 1995-11-20 | 780 | 799 | 780 | 799 | 5,000 | 399.50 |
| 1995-11-17 | 758 | 760 | 758 | 760 | 2,000 | 380 |
| 1995-11-16 | 776 | 776 | 756 | 756 | 3,000 | 378 |
| 1995-11-15 | 756 | 756 | 756 | 756 | 2,000 | 378 |
| 1995-11-14 | 777 | 777 | 755 | 755 | 5,000 | 377.50 |
| 1995-11-13 | 775 | 775 | 775 | 775 | 3,000 | 387.50 |
| 1995-11-10 | 800 | 800 | 793 | 793 | 3,000 | 396.50 |
| 1995-11-09 | 820 | 820 | 818 | 818 | 13,000 | 409 |
| 1995-11-08 | 812 | 820 | 812 | 820 | 11,000 | 410 |
| 1995-11-07 | 801 | 812 | 801 | 812 | 18,000 | 406 |
| 1995-11-02 | 751 | 753 | 751 | 753 | 3,000 | 376.50 |
| 1995-11-01 | 751 | 751 | 751 | 751 | 3,000 | 375.50 |
| 1995-10-31 | 751 | 751 | 751 | 751 | 18,000 | 375.50 |
| 1995-10-30 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1995-10-27 | 750 | 755 | 750 | 750 | 6,000 | 375 |
| 1995-10-26 | 756 | 781 | 756 | 781 | 16,000 | 390.50 |
| 1995-10-25 | 750 | 755 | 750 | 755 | 8,000 | 377.50 |
| 1995-10-24 | 750 | 750 | 740 | 750 | 39,000 | 375 |
| 1995-10-23 | 754 | 754 | 750 | 750 | 28,000 | 375 |
| 1995-10-20 | 789 | 790 | 750 | 752 | 7,000 | 376 |
| 1995-10-19 | 790 | 790 | 790 | 790 | 2,000 | 395 |
| 1995-10-18 | 809 | 809 | 800 | 800 | 2,000 | 400 |
| 1995-10-17 | 815 | 815 | 815 | 815 | 2,000 | 407.50 |
| 1995-10-16 | 815 | 815 | 810 | 815 | 46,000 | 407.50 |
| 1995-10-13 | 825 | 825 | 825 | 825 | 1,000 | 412.50 |
| 1995-10-12 | 827 | 828 | 827 | 827 | 6,000 | 413.50 |
| 1995-10-11 | 829 | 829 | 828 | 828 | 8,000 | 414 |
| 1995-10-09 | 849 | 849 | 830 | 830 | 10,000 | 415 |
| 1995-10-06 | 790 | 820 | 790 | 820 | 9,000 | 410 |
| 1995-10-05 | 800 | 800 | 800 | 800 | 24,000 | 400 |
| 1995-10-04 | 771 | 805 | 770 | 800 | 7,000 | 400 |
| 1995-10-03 | 800 | 800 | 770 | 770 | 8,000 | 385 |
| 1995-10-02 | 751 | 804 | 751 | 800 | 15,000 | 400 |
| 1995-09-29 | 745 | 750 | 745 | 750 | 8,000 | 375 |
| 1995-09-28 | 741 | 745 | 741 | 745 | 9,000 | 372.50 |
| 1995-09-27 | 740 | 745 | 740 | 745 | 19,000 | 372.50 |
| 1995-09-26 | 745 | 745 | 740 | 740 | 18,000 | 370 |
| 1995-09-25 | 740 | 740 | 735 | 735 | 40,000 | 367.50 |
| 1995-09-22 | 799 | 800 | 785 | 800 | 20,000 | 400 |
| 1995-09-21 | 866 | 866 | 860 | 860 | 4,000 | 430 |
| 1995-09-20 | 900 | 900 | 875 | 875 | 25,000 | 437.50 |
| 1995-09-19 | 920 | 920 | 900 | 900 | 50,000 | 450 |
| 1995-09-14 | 1,010 | 1,040 | 1,010 | 1,040 | 59,000 | 520 |
| 1995-09-13 | 1,040 | 1,040 | 1,020 | 1,030 | 26,000 | 515 |
| 1995-09-12 | 1,040 | 1,050 | 1,010 | 1,040 | 30,000 | 520 |
| 1995-09-11 | 1,020 | 1,040 | 1,020 | 1,040 | 54,000 | 520 |
| 1995-09-08 | 1,000 | 1,030 | 1,000 | 1,010 | 96,000 | 505 |
| 1995-09-07 | 945 | 1,020 | 945 | 1,020 | 73,000 | 510 |
| 1995-09-06 | 911 | 945 | 911 | 940 | 35,000 | 470 |
| 1995-09-05 | 901 | 915 | 901 | 911 | 20,000 | 455.50 |
| 1995-09-04 | 899 | 901 | 899 | 901 | 10,000 | 450.50 |
| 1995-09-01 | 895 | 901 | 890 | 901 | 17,000 | 450.50 |
| 1995-08-31 | 890 | 895 | 890 | 895 | 24,000 | 447.50 |
| 1995-08-30 | 885 | 888 | 881 | 888 | 21,000 | 444 |
| 1995-08-29 | 880 | 881 | 880 | 881 | 24,000 | 440.50 |
| 1995-08-28 | 873 | 880 | 873 | 880 | 2,000 | 440 |
| 1995-08-25 | 880 | 881 | 880 | 880 | 15,000 | 440 |
| 1995-08-24 | 867 | 880 | 867 | 880 | 25,000 | 440 |
| 1995-08-23 | 860 | 861 | 860 | 861 | 32,000 | 430.50 |
| 1995-08-22 | 851 | 868 | 851 | 860 | 23,000 | 430 |
| 1995-08-21 | 844 | 848 | 844 | 848 | 12,000 | 424 |
| 1995-08-18 | 841 | 843 | 840 | 843 | 9,000 | 421.50 |
| 1995-08-17 | 838 | 848 | 838 | 840 | 11,000 | 420 |
| 1995-08-16 | 840 | 840 | 830 | 840 | 9,000 | 420 |
| 1995-08-15 | 820 | 830 | 820 | 830 | 11,000 | 415 |
| 1995-08-14 | 819 | 820 | 819 | 820 | 10,000 | 410 |
| 1995-08-11 | 815 | 816 | 815 | 816 | 10,000 | 408 |
| 1995-08-10 | 816 | 819 | 816 | 819 | 5,000 | 409.50 |
| 1995-08-09 | 812 | 816 | 812 | 816 | 11,000 | 408 |
| 1995-08-08 | 810 | 812 | 810 | 812 | 12,000 | 406 |
| 1995-08-07 | 797 | 810 | 797 | 810 | 24,000 | 405 |
| 1995-08-04 | 790 | 795 | 790 | 795 | 6,000 | 397.50 |
| 1995-08-03 | 794 | 804 | 794 | 804 | 2,000 | 402 |
| 1995-08-02 | 804 | 804 | 784 | 784 | 5,000 | 392 |
| 1995-07-31 | 809 | 809 | 809 | 809 | 1,000 | 404.50 |
| 1995-07-27 | 790 | 810 | 790 | 810 | 9,000 | 405 |
| 1995-07-26 | 780 | 780 | 776 | 776 | 23,000 | 388 |
| 1995-07-25 | 785 | 790 | 780 | 785 | 47,000 | 392.50 |
| 1995-07-24 | 785 | 785 | 780 | 780 | 16,000 | 390 |
| 1995-07-21 | 775 | 775 | 775 | 775 | 2,000 | 387.50 |
| 1995-07-20 | 775 | 775 | 775 | 775 | 1,000 | 387.50 |
| 1995-07-19 | 770 | 770 | 763 | 763 | 12,000 | 381.50 |
| 1995-07-18 | 780 | 780 | 770 | 770 | 15,000 | 385 |
| 1995-07-17 | 785 | 785 | 780 | 785 | 5,000 | 392.50 |
| 1995-07-14 | 785 | 785 | 775 | 775 | 5,000 | 387.50 |
| 1995-07-13 | 785 | 785 | 785 | 785 | 12,000 | 392.50 |
| 1995-07-12 | 785 | 785 | 785 | 785 | 8,000 | 392.50 |
| 1995-07-11 | 780 | 785 | 775 | 785 | 9,000 | 392.50 |
| 1995-07-10 | 785 | 785 | 785 | 785 | 4,000 | 392.50 |
| 1995-07-07 | 784 | 785 | 775 | 785 | 16,000 | 392.50 |
| 1995-07-06 | 780 | 785 | 780 | 785 | 10,000 | 392.50 |
| 1995-07-05 | 768 | 780 | 768 | 780 | 23,000 | 390 |
| 1995-07-04 | 748 | 768 | 748 | 768 | 15,000 | 384 |
| 1995-07-03 | 728 | 730 | 728 | 730 | 10,000 | 365 |
| 1995-06-30 | 738 | 738 | 728 | 728 | 42,000 | 364 |
| 1995-06-29 | 758 | 758 | 758 | 758 | 1,000 | 379 |
| 1995-06-28 | 750 | 750 | 750 | 750 | 5,000 | 375 |
| 1995-06-27 | 755 | 760 | 755 | 760 | 5,000 | 380 |
| 1995-06-26 | 745 | 747 | 745 | 747 | 6,000 | 373.50 |
| 1995-06-23 | 744 | 745 | 744 | 745 | 3,000 | 372.50 |
| 1995-06-22 | 755 | 755 | 755 | 755 | 1,000 | 377.50 |
| 1995-06-21 | 745 | 745 | 745 | 745 | 1,000 | 372.50 |
| 1995-06-20 | 745 | 748 | 745 | 745 | 7,000 | 372.50 |
| 1995-06-19 | 740 | 740 | 740 | 740 | 21,000 | 370 |
| 1995-06-16 | 740 | 745 | 735 | 745 | 5,000 | 372.50 |
| 1995-06-15 | 740 | 740 | 740 | 740 | 4,000 | 370 |
| 1995-06-14 | 738 | 740 | 738 | 740 | 7,000 | 370 |
| 1995-06-13 | 747 | 748 | 740 | 740 | 12,000 | 370 |
| 1995-06-12 | 740 | 748 | 740 | 748 | 4,000 | 374 |
| 1995-06-09 | 755 | 763 | 748 | 748 | 50,000 | 374 |
| 1995-06-08 | 755 | 765 | 755 | 765 | 4,000 | 382.50 |
| 1995-06-07 | 770 | 770 | 765 | 765 | 3,000 | 382.50 |
| 1995-06-06 | 795 | 795 | 760 | 770 | 54,000 | 385 |
| 1995-06-05 | 765 | 790 | 765 | 790 | 17,000 | 395 |
| 1995-06-02 | 760 | 760 | 760 | 760 | 11,000 | 380 |
| 1995-06-01 | 750 | 760 | 749 | 760 | 28,000 | 380 |
| 1995-05-31 | 742 | 742 | 742 | 742 | 5,000 | 371 |
| 1995-05-30 | 740 | 740 | 740 | 740 | 3,000 | 370 |
| 1995-05-29 | 740 | 740 | 740 | 740 | 2,000 | 370 |
| 1995-05-26 | 750 | 750 | 740 | 740 | 6,000 | 370 |
| 1995-05-25 | 737 | 750 | 737 | 750 | 10,000 | 375 |
| 1995-05-24 | 738 | 738 | 737 | 737 | 3,000 | 368.50 |
| 1995-05-23 | 735 | 735 | 735 | 735 | 2,000 | 367.50 |
| 1995-05-22 | 740 | 740 | 735 | 735 | 12,000 | 367.50 |
| 1995-05-19 | 750 | 750 | 744 | 749 | 18,000 | 374.50 |
| 1995-05-18 | 758 | 758 | 755 | 755 | 6,000 | 377.50 |
| 1995-05-17 | 748 | 760 | 748 | 760 | 10,000 | 380 |
| 1995-05-16 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1995-05-15 | 750 | 750 | 750 | 750 | 13,000 | 375 |
| 1995-05-12 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 1995-05-11 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 1995-05-10 | 756 | 760 | 750 | 750 | 6,000 | 375 |
| 1995-05-09 | 756 | 756 | 756 | 756 | 7,000 | 378 |
| 1995-05-08 | 766 | 766 | 766 | 766 | 34,000 | 383 |
| 1995-05-02 | 750 | 766 | 750 | 766 | 3,000 | 383 |
| 1995-04-28 | 760 | 760 | 750 | 750 | 12,000 | 375 |
| 1995-04-27 | 752 | 759 | 752 | 759 | 9,000 | 379.50 |
| 1995-04-26 | 750 | 750 | 750 | 750 | 11,000 | 375 |
| 1995-04-25 | 746 | 750 | 744 | 744 | 21,000 | 372 |
| 1995-04-24 | 737 | 737 | 737 | 737 | 10,000 | 368.50 |
| 1995-04-21 | 726 | 726 | 726 | 726 | 12,000 | 363 |
| 1995-04-20 | 720 | 730 | 715 | 725 | 10,000 | 362.50 |
| 1995-04-19 | 710 | 710 | 710 | 710 | 3,000 | 355 |
| 1995-04-17 | 710 | 710 | 710 | 710 | 6,000 | 355 |
| 1995-04-14 | 700 | 710 | 700 | 700 | 27,000 | 350 |
| 1995-04-13 | 686 | 700 | 686 | 700 | 13,000 | 350 |
| 1995-04-12 | 700 | 700 | 698 | 700 | 6,000 | 350 |
| 1995-04-11 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1995-04-10 | 700 | 700 | 700 | 700 | 4,000 | 350 |
| 1995-04-07 | 710 | 710 | 710 | 710 | 5,000 | 355 |
| 1995-04-06 | 700 | 710 | 700 | 710 | 17,000 | 355 |
| 1995-04-05 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 1995-04-04 | 668 | 668 | 667 | 667 | 13,000 | 333.50 |
| 1995-04-03 | 672 | 672 | 671 | 671 | 12,000 | 335.50 |
| 1995-03-31 | 700 | 700 | 680 | 680 | 3,000 | 340 |
| 1995-03-30 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1995-03-28 | 675 | 675 | 670 | 670 | 8,000 | 335 |
| 1995-03-27 | 681 | 700 | 675 | 675 | 16,000 | 337.50 |
| 1995-03-24 | 690 | 690 | 680 | 680 | 15,000 | 340 |
| 1995-03-23 | 700 | 700 | 699 | 699 | 8,000 | 349.50 |
| 1995-03-22 | 699 | 700 | 699 | 700 | 19,000 | 350 |
| 1995-03-20 | 700 | 700 | 699 | 699 | 10,000 | 349.50 |
| 1995-03-17 | 700 | 700 | 699 | 699 | 10,000 | 349.50 |
| 1995-03-16 | 700 | 700 | 699 | 699 | 13,000 | 349.50 |
| 1995-03-15 | 701 | 701 | 700 | 700 | 12,000 | 350 |
| 1995-03-14 | 701 | 701 | 701 | 701 | 8,000 | 350.50 |
| 1995-03-13 | 700 | 702 | 700 | 701 | 28,000 | 350.50 |
| 1995-03-10 | 700 | 700 | 700 | 700 | 8,000 | 350 |
| 1995-03-09 | 700 | 700 | 699 | 699 | 2,000 | 349.50 |
| 1995-03-07 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 1995-03-06 | 699 | 718 | 699 | 700 | 34,000 | 350 |
| 1995-03-03 | 697 | 697 | 697 | 697 | 3,000 | 348.50 |
| 1995-03-02 | 710 | 710 | 697 | 697 | 3,000 | 348.50 |
| 1995-03-01 | 696 | 697 | 696 | 696 | 4,000 | 348 |
| 1995-02-28 | 695 | 695 | 695 | 695 | 1,000 | 347.50 |
| 1995-02-27 | 695 | 695 | 694 | 694 | 17,000 | 347 |
| 1995-02-24 | 691 | 700 | 691 | 695 | 32,000 | 347.50 |
| 1995-02-23 | 696 | 700 | 696 | 700 | 7,000 | 350 |
| 1995-02-22 | 720 | 730 | 700 | 700 | 15,000 | 350 |
| 1995-02-21 | 690 | 720 | 690 | 720 | 41,000 | 360 |
| 1995-02-20 | 699 | 699 | 699 | 699 | 1,000 | 349.50 |
| 1995-02-17 | 715 | 715 | 699 | 699 | 6,000 | 349.50 |
| 1995-02-16 | 695 | 695 | 695 | 695 | 26,000 | 347.50 |
| 1995-02-15 | 696 | 699 | 696 | 696 | 5,000 | 348 |
| 1995-02-14 | 707 | 707 | 698 | 698 | 2,000 | 349 |
| 1995-02-13 | 697 | 697 | 697 | 697 | 9,000 | 348.50 |
| 1995-02-10 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1995-02-09 | 710 | 720 | 710 | 720 | 3,000 | 360 |
| 1995-02-08 | 726 | 726 | 716 | 716 | 9,000 | 358 |
| 1995-02-07 | 726 | 726 | 726 | 726 | 2,000 | 363 |
| 1995-02-06 | 702 | 726 | 702 | 726 | 28,000 | 363 |
| 1995-02-03 | 700 | 700 | 700 | 700 | 4,000 | 350 |
| 1995-02-02 | 701 | 701 | 701 | 701 | 1,000 | 350.50 |
| 1995-02-01 | 710 | 710 | 700 | 700 | 9,000 | 350 |
| 1995-01-31 | 701 | 701 | 700 | 700 | 15,000 | 350 |
| 1995-01-30 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1995-01-27 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 1995-01-26 | 730 | 730 | 720 | 720 | 33,000 | 360 |
| 1995-01-25 | 730 | 740 | 730 | 730 | 7,000 | 365 |
| 1995-01-24 | 730 | 730 | 730 | 730 | 7,000 | 365 |
| 1995-01-23 | 740 | 740 | 730 | 730 | 15,000 | 365 |
| 1995-01-20 | 766 | 766 | 760 | 760 | 32,000 | 380 |
| 1995-01-19 | 780 | 780 | 766 | 766 | 16,000 | 383 |
| 1995-01-18 | 765 | 770 | 765 | 770 | 12,000 | 385 |
| 1995-01-17 | 760 | 760 | 760 | 760 | 5,000 | 380 |
| 1995-01-13 | 759 | 759 | 750 | 750 | 7,000 | 375 |
| 1995-01-12 | 764 | 764 | 764 | 764 | 2,000 | 382 |
| 1995-01-10 | 765 | 765 | 765 | 765 | 7,000 | 382.50 |
| 1995-01-09 | 766 | 766 | 765 | 765 | 17,000 | 382.50 |
| 1995-01-06 | 746 | 750 | 746 | 750 | 2,000 | 375 |
| 1995-01-05 | 745 | 745 | 745 | 745 | 1,000 | 372.50 |
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