8194 (株)ライフコーポレーション の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 830 | 850 | 830 | 850 | 3,000 | 425 |
| 1996-12-26 | 839 | 840 | 830 | 830 | 7,000 | 415 |
| 1996-12-25 | 837 | 841 | 836 | 841 | 5,000 | 420.50 |
| 1996-12-24 | 836 | 837 | 836 | 836 | 3,000 | 418 |
| 1996-12-20 | 880 | 880 | 846 | 846 | 34,000 | 423 |
| 1996-12-19 | 860 | 860 | 860 | 860 | 3,000 | 430 |
| 1996-12-18 | 891 | 891 | 880 | 880 | 10,000 | 440 |
| 1996-12-17 | 881 | 891 | 881 | 891 | 8,000 | 445.50 |
| 1996-12-16 | 876 | 885 | 876 | 885 | 11,000 | 442.50 |
| 1996-12-13 | 875 | 875 | 875 | 875 | 15,000 | 437.50 |
| 1996-12-12 | 905 | 905 | 905 | 905 | 5,000 | 452.50 |
| 1996-12-11 | 935 | 935 | 930 | 935 | 16,000 | 467.50 |
| 1996-12-10 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1996-12-09 | 949 | 949 | 949 | 949 | 1,000 | 474.50 |
| 1996-12-05 | 989 | 1,030 | 989 | 999 | 29,000 | 499.50 |
| 1996-12-04 | 996 | 996 | 986 | 986 | 3,000 | 493 |
| 1996-12-03 | 970 | 1,000 | 970 | 1,000 | 11,000 | 500 |
| 1996-11-29 | 986 | 1,000 | 986 | 1,000 | 2,000 | 500 |
| 1996-11-28 | 999 | 999 | 989 | 989 | 2,000 | 494.50 |
| 1996-11-26 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 | 510 |
| 1996-11-25 | 978 | 988 | 978 | 988 | 5,000 | 494 |
| 1996-11-22 | 970 | 978 | 970 | 978 | 3,000 | 489 |
| 1996-11-21 | 960 | 960 | 960 | 960 | 2,000 | 480 |
| 1996-11-20 | 959 | 959 | 959 | 959 | 1,000 | 479.50 |
| 1996-11-19 | 932 | 932 | 932 | 932 | 1,000 | 466 |
| 1996-11-18 | 934 | 934 | 934 | 934 | 1,000 | 467 |
| 1996-11-15 | 933 | 933 | 933 | 933 | 2,000 | 466.50 |
| 1996-11-14 | 927 | 927 | 923 | 923 | 2,000 | 461.50 |
| 1996-11-13 | 921 | 931 | 921 | 931 | 4,000 | 465.50 |
| 1996-11-11 | 930 | 930 | 920 | 920 | 5,000 | 460 |
| 1996-11-08 | 960 | 960 | 960 | 960 | 4,000 | 480 |
| 1996-11-07 | 945 | 945 | 930 | 930 | 5,000 | 465 |
| 1996-11-06 | 950 | 950 | 940 | 940 | 19,000 | 470 |
| 1996-11-05 | 930 | 935 | 930 | 935 | 7,000 | 467.50 |
| 1996-11-01 | 930 | 930 | 930 | 930 | 7,000 | 465 |
| 1996-10-31 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 1996-10-30 | 940 | 940 | 940 | 940 | 13,000 | 470 |
| 1996-10-29 | 940 | 940 | 940 | 940 | 2,000 | 470 |
| 1996-10-28 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 1996-10-25 | 965 | 966 | 965 | 965 | 14,000 | 482.50 |
| 1996-10-24 | 980 | 980 | 960 | 970 | 21,000 | 485 |
| 1996-10-23 | 980 | 980 | 980 | 980 | 6,000 | 490 |
| 1996-10-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1996-10-21 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 | 500 |
| 1996-10-17 | 1,000 | 1,000 | 1,000 | 1,000 | 19,000 | 500 |
| 1996-10-16 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 1996-10-15 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 500 |
| 1996-10-14 | 999 | 999 | 999 | 999 | 1,000 | 499.50 |
| 1996-10-11 | 999 | 999 | 999 | 999 | 2,000 | 499.50 |
| 1996-10-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1996-10-08 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 500 |
| 1996-10-07 | 998 | 1,020 | 998 | 1,020 | 16,000 | 510 |
| 1996-10-03 | 999 | 999 | 998 | 998 | 5,000 | 499 |
| 1996-10-02 | 999 | 999 | 999 | 999 | 1,000 | 499.50 |
| 1996-10-01 | 999 | 999 | 999 | 999 | 4,000 | 499.50 |
| 1996-09-30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1996-09-27 | 1,000 | 1,000 | 997 | 998 | 23,000 | 499 |
| 1996-09-26 | 971 | 1,000 | 971 | 1,000 | 5,000 | 500 |
| 1996-09-25 | 961 | 970 | 961 | 970 | 3,000 | 485 |
| 1996-09-24 | 961 | 961 | 961 | 961 | 2,000 | 480.50 |
| 1996-09-20 | 970 | 970 | 960 | 960 | 2,000 | 480 |
| 1996-09-19 | 980 | 980 | 970 | 970 | 15,000 | 485 |
| 1996-09-17 | 962 | 962 | 962 | 962 | 1,000 | 481 |
| 1996-09-13 | 960 | 960 | 960 | 960 | 13,000 | 480 |
| 1996-09-12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1996-09-11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1996-09-10 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 500 |
| 1996-09-09 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 500 |
| 1996-09-06 | 970 | 990 | 970 | 990 | 10,000 | 495 |
| 1996-09-04 | 950 | 950 | 950 | 950 | 4,000 | 475 |
| 1996-09-03 | 950 | 950 | 950 | 950 | 5,000 | 475 |
| 1996-08-30 | 999 | 999 | 972 | 975 | 5,000 | 487.50 |
| 1996-08-29 | 981 | 1,000 | 981 | 1,000 | 2,000 | 500 |
| 1996-08-28 | 980 | 981 | 980 | 981 | 8,000 | 490.50 |
| 1996-08-27 | 971 | 975 | 971 | 971 | 6,000 | 485.50 |
| 1996-08-26 | 971 | 971 | 971 | 971 | 2,000 | 485.50 |
| 1996-08-23 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 500 |
| 1996-08-21 | 1,020 | 1,020 | 980 | 980 | 5,000 | 490 |
| 1996-08-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1996-08-15 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 | 550 |
| 1996-08-14 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 | 550 |
| 1996-08-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1996-08-09 | 975 | 978 | 975 | 975 | 29,000 | 487.50 |
| 1996-08-08 | 963 | 973 | 963 | 968 | 5,000 | 484 |
| 1996-08-07 | 979 | 979 | 963 | 963 | 9,000 | 481.50 |
| 1996-08-06 | 968 | 969 | 968 | 969 | 2,000 | 484.50 |
| 1996-08-05 | 962 | 968 | 962 | 968 | 12,000 | 484 |
| 1996-08-02 | 974 | 974 | 962 | 962 | 46,000 | 481 |
| 1996-08-01 | 971 | 974 | 971 | 974 | 2,000 | 487 |
| 1996-07-31 | 998 | 998 | 978 | 978 | 3,000 | 489 |
| 1996-07-30 | 999 | 999 | 999 | 999 | 1,000 | 499.50 |
| 1996-07-29 | 999 | 999 | 999 | 999 | 4,000 | 499.50 |
| 1996-07-26 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 500 |
| 1996-07-25 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 505 |
| 1996-07-24 | 1,030 | 1,030 | 1,010 | 1,020 | 8,000 | 510 |
| 1996-07-23 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1996-07-22 | 1,070 | 1,070 | 1,010 | 1,010 | 8,000 | 505 |
| 1996-07-19 | 1,100 | 1,100 | 1,070 | 1,070 | 7,000 | 535 |
| 1996-07-17 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 550 |
| 1996-07-16 | 1,100 | 1,100 | 1,090 | 1,100 | 14,000 | 550 |
| 1996-07-12 | 1,160 | 1,190 | 1,160 | 1,190 | 17,000 | 595 |
| 1996-07-11 | 1,180 | 1,190 | 1,170 | 1,180 | 15,000 | 590 |
| 1996-07-10 | 1,150 | 1,180 | 1,150 | 1,180 | 20,000 | 590 |
| 1996-07-09 | 1,110 | 1,130 | 1,110 | 1,130 | 29,000 | 565 |
| 1996-07-08 | 1,150 | 1,150 | 1,090 | 1,100 | 37,000 | 550 |
| 1996-07-05 | 1,110 | 1,150 | 1,110 | 1,150 | 19,000 | 575 |
| 1996-07-04 | 1,150 | 1,170 | 1,100 | 1,110 | 32,000 | 555 |
| 1996-07-03 | 1,090 | 1,150 | 1,090 | 1,150 | 6,000 | 575 |
| 1996-07-02 | 1,160 | 1,180 | 1,160 | 1,180 | 31,000 | 590 |
| 1996-07-01 | 1,100 | 1,160 | 1,100 | 1,160 | 14,000 | 580 |
| 1996-06-28 | 1,110 | 1,130 | 1,090 | 1,110 | 29,000 | 555 |
| 1996-06-27 | 1,100 | 1,100 | 1,100 | 1,100 | 21,000 | 550 |
| 1996-06-26 | 1,090 | 1,100 | 1,090 | 1,100 | 32,000 | 550 |
| 1996-06-25 | 1,090 | 1,100 | 1,090 | 1,100 | 34,000 | 550 |
| 1996-06-24 | 1,090 | 1,100 | 1,080 | 1,080 | 20,000 | 540 |
| 1996-06-21 | 1,080 | 1,100 | 1,080 | 1,090 | 42,000 | 545 |
| 1996-06-20 | 1,070 | 1,100 | 1,060 | 1,100 | 34,000 | 550 |
| 1996-06-19 | 1,070 | 1,100 | 1,070 | 1,100 | 64,000 | 550 |
| 1996-06-18 | 1,000 | 1,090 | 1,000 | 1,090 | 126,000 | 545 |
| 1996-06-17 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 500 |
| 1996-06-14 | 991 | 1,000 | 991 | 1,000 | 16,000 | 500 |
| 1996-06-13 | 942 | 942 | 941 | 941 | 2,000 | 470.50 |
| 1996-06-12 | 952 | 952 | 951 | 951 | 3,000 | 475.50 |
| 1996-06-11 | 951 | 951 | 951 | 951 | 2,000 | 475.50 |
| 1996-06-07 | 980 | 1,000 | 980 | 980 | 22,000 | 490 |
| 1996-06-06 | 960 | 980 | 960 | 980 | 7,000 | 490 |
| 1996-06-04 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 1996-06-03 | 940 | 940 | 940 | 940 | 3,000 | 470 |
| 1996-05-31 | 960 | 960 | 960 | 960 | 2,000 | 480 |
| 1996-05-30 | 970 | 975 | 970 | 975 | 3,000 | 487.50 |
| 1996-05-29 | 990 | 1,000 | 970 | 970 | 9,000 | 485 |
| 1996-05-28 | 991 | 995 | 991 | 991 | 4,000 | 495.50 |
| 1996-05-27 | 970 | 990 | 970 | 990 | 7,000 | 495 |
| 1996-05-24 | 970 | 970 | 970 | 970 | 7,000 | 485 |
| 1996-05-23 | 991 | 991 | 970 | 970 | 4,000 | 485 |
| 1996-05-22 | 992 | 992 | 992 | 992 | 3,000 | 496 |
| 1996-05-21 | 970 | 982 | 970 | 982 | 4,000 | 491 |
| 1996-05-20 | 988 | 988 | 977 | 977 | 5,000 | 488.50 |
| 1996-05-17 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 1996-05-16 | 1,000 | 1,010 | 999 | 1,010 | 10,000 | 505 |
| 1996-05-14 | 984 | 984 | 961 | 961 | 4,000 | 480.50 |
| 1996-05-13 | 983 | 983 | 983 | 983 | 2,000 | 491.50 |
| 1996-05-10 | 981 | 982 | 981 | 982 | 4,000 | 491 |
| 1996-05-09 | 1,000 | 1,000 | 981 | 981 | 4,000 | 490.50 |
| 1996-05-08 | 980 | 1,000 | 980 | 1,000 | 9,000 | 500 |
| 1996-05-07 | 973 | 973 | 973 | 973 | 15,000 | 486.50 |
| 1996-05-02 | 980 | 983 | 973 | 973 | 9,000 | 486.50 |
| 1996-05-01 | 990 | 1,000 | 990 | 1,000 | 11,000 | 500 |
| 1996-04-30 | 1,000 | 1,030 | 1,000 | 1,030 | 28,000 | 515 |
| 1996-04-26 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 1996-04-25 | 980 | 990 | 980 | 990 | 21,000 | 495 |
| 1996-04-24 | 980 | 980 | 980 | 980 | 4,000 | 490 |
| 1996-04-23 | 980 | 980 | 978 | 980 | 5,000 | 490 |
| 1996-04-22 | 961 | 961 | 961 | 961 | 1,000 | 480.50 |
| 1996-04-19 | 950 | 960 | 950 | 950 | 8,000 | 475 |
| 1996-04-18 | 980 | 980 | 950 | 950 | 6,000 | 475 |
| 1996-04-17 | 980 | 980 | 980 | 980 | 3,000 | 490 |
| 1996-04-16 | 999 | 999 | 989 | 989 | 14,000 | 494.50 |
| 1996-04-12 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 500 |
| 1996-04-11 | 1,020 | 1,020 | 1,010 | 1,010 | 21,000 | 505 |
| 1996-04-10 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 515 |
| 1996-04-09 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 515 |
| 1996-04-08 | 1,040 | 1,040 | 1,040 | 1,040 | 15,000 | 520 |
| 1996-04-05 | 1,020 | 1,050 | 1,020 | 1,050 | 55,000 | 525 |
| 1996-04-04 | 1,000 | 1,020 | 1,000 | 1,020 | 20,000 | 510 |
| 1996-04-03 | 1,010 | 1,010 | 1,000 | 1,010 | 35,000 | 505 |
| 1996-04-02 | 995 | 1,000 | 995 | 1,000 | 14,000 | 500 |
| 1996-04-01 | 995 | 995 | 994 | 994 | 16,000 | 497 |
| 1996-03-29 | 990 | 990 | 990 | 990 | 6,000 | 495 |
| 1996-03-28 | 990 | 990 | 990 | 990 | 12,000 | 495 |
| 1996-03-27 | 970 | 975 | 970 | 975 | 3,000 | 487.50 |
| 1996-03-26 | 960 | 970 | 960 | 970 | 8,000 | 485 |
| 1996-03-25 | 937 | 950 | 937 | 950 | 19,000 | 475 |
| 1996-03-22 | 920 | 935 | 920 | 935 | 35,000 | 467.50 |
| 1996-03-21 | 906 | 910 | 906 | 910 | 9,000 | 455 |
| 1996-03-19 | 905 | 905 | 903 | 905 | 6,000 | 452.50 |
| 1996-03-15 | 910 | 910 | 910 | 910 | 12,000 | 455 |
| 1996-03-14 | 895 | 895 | 895 | 895 | 1,000 | 447.50 |
| 1996-03-13 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1996-03-12 | 886 | 886 | 886 | 886 | 1,000 | 443 |
| 1996-03-11 | 881 | 881 | 881 | 881 | 5,000 | 440.50 |
| 1996-03-08 | 911 | 911 | 895 | 895 | 24,000 | 447.50 |
| 1996-03-07 | 921 | 931 | 911 | 911 | 11,000 | 455.50 |
| 1996-03-06 | 915 | 931 | 915 | 931 | 22,000 | 465.50 |
| 1996-03-05 | 895 | 895 | 895 | 895 | 3,000 | 447.50 |
| 1996-03-04 | 913 | 913 | 890 | 890 | 8,000 | 445 |
| 1996-03-01 | 930 | 937 | 923 | 923 | 9,000 | 461.50 |
| 1996-02-29 | 940 | 940 | 940 | 940 | 8,000 | 470 |
| 1996-02-27 | 980 | 980 | 950 | 950 | 7,000 | 475 |
| 1996-02-26 | 999 | 1,000 | 990 | 990 | 6,000 | 495 |
| 1996-02-23 | 1,000 | 1,010 | 1,000 | 1,010 | 23,000 | 505 |
| 1996-02-22 | 998 | 1,010 | 995 | 1,010 | 13,000 | 505 |
| 1996-02-21 | 1,010 | 1,020 | 995 | 995 | 16,000 | 497.50 |
| 1996-02-20 | 997 | 1,020 | 997 | 1,010 | 26,000 | 505 |
| 1996-02-19 | 992 | 1,010 | 992 | 1,000 | 58,000 | 500 |
| 1996-02-16 | 990 | 993 | 990 | 992 | 25,000 | 496 |
| 1996-02-15 | 1,000 | 1,000 | 989 | 998 | 48,000 | 499 |
| 1996-02-14 | 994 | 1,010 | 994 | 1,010 | 22,000 | 505 |
| 1996-02-13 | 985 | 1,000 | 985 | 993 | 16,000 | 496.50 |
| 1996-02-09 | 975 | 985 | 971 | 985 | 16,000 | 492.50 |
| 1996-02-08 | 965 | 970 | 963 | 970 | 16,000 | 485 |
| 1996-02-07 | 959 | 965 | 959 | 965 | 22,000 | 482.50 |
| 1996-02-06 | 955 | 960 | 955 | 959 | 13,000 | 479.50 |
| 1996-02-05 | 951 | 960 | 949 | 952 | 37,000 | 476 |
| 1996-02-02 | 921 | 950 | 921 | 945 | 5,000 | 472.50 |
| 1996-02-01 | 910 | 930 | 910 | 920 | 8,000 | 460 |
| 1996-01-31 | 905 | 910 | 905 | 910 | 11,000 | 455 |
| 1996-01-30 | 899 | 900 | 898 | 898 | 12,000 | 449 |
| 1996-01-29 | 898 | 900 | 898 | 900 | 33,000 | 450 |
| 1996-01-26 | 870 | 870 | 868 | 868 | 3,000 | 434 |
| 1996-01-25 | 864 | 873 | 864 | 873 | 21,000 | 436.50 |
| 1996-01-24 | 860 | 860 | 860 | 860 | 8,000 | 430 |
| 1996-01-23 | 870 | 870 | 860 | 860 | 6,000 | 430 |
| 1996-01-19 | 870 | 870 | 867 | 867 | 3,000 | 433.50 |
| 1996-01-18 | 882 | 882 | 870 | 870 | 12,000 | 435 |
| 1996-01-17 | 888 | 890 | 888 | 890 | 4,000 | 445 |
| 1996-01-16 | 880 | 890 | 878 | 890 | 7,000 | 445 |
| 1996-01-11 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1996-01-10 | 881 | 890 | 881 | 885 | 10,000 | 442.50 |
| 1996-01-09 | 895 | 895 | 888 | 893 | 12,000 | 446.50 |
| 1996-01-08 | 881 | 900 | 881 | 900 | 23,000 | 450 |
| 1996-01-05 | 849 | 880 | 849 | 880 | 5,000 | 440 |
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