8194 (株)ライフコーポレーション の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 620 | 620 | 615 | 615 | 2,000 | 307.50 |
| 1997-12-29 | 551 | 600 | 551 | 600 | 11,000 | 300 |
| 1997-12-26 | 555 | 555 | 555 | 555 | 4,000 | 277.50 |
| 1997-12-25 | 551 | 555 | 542 | 555 | 10,000 | 277.50 |
| 1997-12-24 | 527 | 542 | 527 | 542 | 7,000 | 271 |
| 1997-12-22 | 549 | 549 | 549 | 549 | 1,000 | 274.50 |
| 1997-12-19 | 560 | 560 | 550 | 550 | 2,000 | 275 |
| 1997-12-18 | 585 | 585 | 585 | 585 | 3,000 | 292.50 |
| 1997-12-17 | 580 | 600 | 580 | 600 | 3,000 | 300 |
| 1997-12-16 | 563 | 580 | 563 | 580 | 3,000 | 290 |
| 1997-12-15 | 550 | 550 | 550 | 550 | 3,000 | 275 |
| 1997-12-12 | 570 | 575 | 570 | 575 | 22,000 | 287.50 |
| 1997-12-11 | 570 | 571 | 570 | 571 | 5,000 | 285.50 |
| 1997-12-08 | 585 | 585 | 585 | 585 | 45,000 | 292.50 |
| 1997-12-05 | 575 | 575 | 575 | 575 | 1,000 | 287.50 |
| 1997-12-04 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 1997-12-03 | 571 | 571 | 571 | 571 | 1,000 | 285.50 |
| 1997-12-02 | 560 | 560 | 560 | 560 | 20,000 | 280 |
| 1997-12-01 | 550 | 550 | 550 | 550 | 6,000 | 275 |
| 1997-11-28 | 580 | 580 | 569 | 570 | 10,000 | 285 |
| 1997-11-27 | 570 | 570 | 570 | 570 | 3,000 | 285 |
| 1997-11-26 | 600 | 600 | 570 | 580 | 12,000 | 290 |
| 1997-11-25 | 620 | 620 | 605 | 605 | 13,000 | 302.50 |
| 1997-11-21 | 611 | 611 | 611 | 611 | 1,000 | 305.50 |
| 1997-11-20 | 610 | 611 | 610 | 611 | 2,000 | 305.50 |
| 1997-11-19 | 630 | 630 | 630 | 630 | 4,000 | 315 |
| 1997-11-18 | 637 | 653 | 637 | 653 | 9,000 | 326.50 |
| 1997-11-17 | 599 | 600 | 587 | 587 | 3,000 | 293.50 |
| 1997-11-14 | 620 | 620 | 600 | 600 | 3,000 | 300 |
| 1997-11-12 | 601 | 610 | 601 | 610 | 2,000 | 305 |
| 1997-11-11 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 1997-11-07 | 666 | 666 | 666 | 666 | 9,000 | 333 |
| 1997-11-06 | 666 | 666 | 666 | 666 | 19,000 | 333 |
| 1997-11-05 | 588 | 606 | 588 | 606 | 3,000 | 303 |
| 1997-11-04 | 606 | 606 | 606 | 606 | 2,000 | 303 |
| 1997-10-31 | 586 | 586 | 586 | 586 | 1,000 | 293 |
| 1997-10-30 | 590 | 590 | 585 | 585 | 2,000 | 292.50 |
| 1997-10-29 | 600 | 600 | 600 | 600 | 12,000 | 300 |
| 1997-10-27 | 600 | 600 | 600 | 600 | 7,000 | 300 |
| 1997-10-24 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 1997-10-22 | 640 | 640 | 640 | 640 | 2,000 | 320 |
| 1997-10-21 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 1997-10-20 | 608 | 608 | 598 | 599 | 3,000 | 299.50 |
| 1997-10-16 | 598 | 598 | 598 | 598 | 5,000 | 299 |
| 1997-10-13 | 708 | 708 | 708 | 708 | 14,000 | 354 |
| 1997-10-07 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 1997-10-06 | 570 | 590 | 570 | 590 | 11,000 | 295 |
| 1997-10-03 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 1997-10-02 | 602 | 602 | 570 | 570 | 11,000 | 285 |
| 1997-10-01 | 619 | 619 | 602 | 602 | 5,000 | 301 |
| 1997-09-30 | 640 | 640 | 630 | 630 | 3,000 | 315 |
| 1997-09-29 | 644 | 644 | 644 | 644 | 1,000 | 322 |
| 1997-09-25 | 715 | 715 | 715 | 715 | 6,000 | 357.50 |
| 1997-09-24 | 715 | 715 | 715 | 715 | 4,000 | 357.50 |
| 1997-09-22 | 705 | 705 | 705 | 705 | 7,000 | 352.50 |
| 1997-09-19 | 705 | 705 | 705 | 705 | 1,000 | 352.50 |
| 1997-09-18 | 705 | 705 | 705 | 705 | 3,000 | 352.50 |
| 1997-09-17 | 744 | 744 | 715 | 715 | 5,000 | 357.50 |
| 1997-09-16 | 743 | 743 | 743 | 743 | 1,000 | 371.50 |
| 1997-09-12 | 745 | 745 | 745 | 745 | 15,000 | 372.50 |
| 1997-09-11 | 720 | 720 | 708 | 710 | 7,000 | 355 |
| 1997-09-10 | 719 | 730 | 719 | 721 | 11,000 | 360.50 |
| 1997-09-09 | 709 | 709 | 709 | 709 | 1,000 | 354.50 |
| 1997-09-08 | 720 | 720 | 708 | 708 | 38,000 | 354 |
| 1997-09-05 | 706 | 706 | 706 | 706 | 2,000 | 353 |
| 1997-09-04 | 705 | 705 | 705 | 705 | 3,000 | 352.50 |
| 1997-09-03 | 705 | 705 | 705 | 705 | 1,000 | 352.50 |
| 1997-09-01 | 705 | 705 | 700 | 700 | 3,000 | 350 |
| 1997-08-29 | 705 | 705 | 705 | 705 | 1,000 | 352.50 |
| 1997-08-28 | 705 | 705 | 705 | 705 | 1,000 | 352.50 |
| 1997-08-27 | 702 | 702 | 700 | 700 | 3,000 | 350 |
| 1997-08-26 | 702 | 703 | 702 | 703 | 3,000 | 351.50 |
| 1997-08-25 | 700 | 702 | 700 | 702 | 11,000 | 351 |
| 1997-08-22 | 690 | 710 | 690 | 710 | 17,000 | 355 |
| 1997-08-21 | 685 | 690 | 685 | 690 | 8,000 | 345 |
| 1997-08-20 | 670 | 670 | 670 | 670 | 3,000 | 335 |
| 1997-08-19 | 658 | 660 | 658 | 660 | 18,000 | 330 |
| 1997-08-15 | 643 | 643 | 643 | 643 | 1,000 | 321.50 |
| 1997-08-14 | 642 | 642 | 642 | 642 | 3,000 | 321 |
| 1997-08-13 | 641 | 641 | 641 | 641 | 1,000 | 320.50 |
| 1997-08-11 | 640 | 640 | 640 | 640 | 20,000 | 320 |
| 1997-08-08 | 710 | 710 | 640 | 640 | 19,000 | 320 |
| 1997-08-07 | 725 | 725 | 715 | 720 | 8,000 | 360 |
| 1997-08-06 | 720 | 725 | 720 | 725 | 14,000 | 362.50 |
| 1997-08-05 | 705 | 720 | 705 | 720 | 14,000 | 360 |
| 1997-08-04 | 700 | 705 | 700 | 705 | 6,000 | 352.50 |
| 1997-08-01 | 713 | 713 | 700 | 700 | 4,000 | 350 |
| 1997-07-31 | 750 | 750 | 720 | 720 | 7,000 | 360 |
| 1997-07-30 | 750 | 750 | 750 | 750 | 10,000 | 375 |
| 1997-07-29 | 766 | 766 | 750 | 750 | 9,000 | 375 |
| 1997-07-28 | 766 | 766 | 766 | 766 | 1,000 | 383 |
| 1997-07-25 | 768 | 771 | 767 | 767 | 15,000 | 383.50 |
| 1997-07-24 | 766 | 767 | 766 | 767 | 2,000 | 383.50 |
| 1997-07-23 | 756 | 756 | 756 | 756 | 2,000 | 378 |
| 1997-07-22 | 779 | 779 | 750 | 750 | 3,000 | 375 |
| 1997-07-18 | 780 | 780 | 779 | 779 | 6,000 | 389.50 |
| 1997-07-17 | 780 | 783 | 780 | 783 | 2,000 | 391.50 |
| 1997-07-16 | 780 | 780 | 778 | 780 | 6,000 | 390 |
| 1997-07-15 | 800 | 800 | 774 | 780 | 9,000 | 390 |
| 1997-07-14 | 848 | 848 | 800 | 800 | 11,000 | 400 |
| 1997-07-09 | 879 | 879 | 879 | 879 | 10,000 | 439.50 |
| 1997-07-08 | 880 | 889 | 880 | 889 | 10,000 | 444.50 |
| 1997-07-07 | 850 | 880 | 850 | 880 | 8,000 | 440 |
| 1997-07-03 | 850 | 850 | 850 | 850 | 2,000 | 425 |
| 1997-07-01 | 890 | 890 | 890 | 890 | 14,000 | 445 |
| 1997-06-30 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1997-06-27 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 1997-06-25 | 870 | 880 | 870 | 880 | 10,000 | 440 |
| 1997-06-24 | 890 | 890 | 870 | 870 | 16,000 | 435 |
| 1997-06-23 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1997-06-19 | 900 | 900 | 900 | 900 | 4,000 | 450 |
| 1997-06-17 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 1997-06-16 | 900 | 910 | 899 | 910 | 7,000 | 455 |
| 1997-06-13 | 900 | 900 | 900 | 900 | 6,000 | 450 |
| 1997-06-12 | 850 | 853 | 845 | 845 | 6,000 | 422.50 |
| 1997-06-11 | 843 | 850 | 843 | 850 | 3,000 | 425 |
| 1997-06-09 | 900 | 900 | 900 | 900 | 14,000 | 450 |
| 1997-06-06 | 860 | 880 | 860 | 880 | 5,000 | 440 |
| 1997-06-05 | 850 | 850 | 850 | 850 | 12,000 | 425 |
| 1997-06-04 | 850 | 850 | 839 | 839 | 2,000 | 419.50 |
| 1997-06-03 | 870 | 870 | 870 | 870 | 2,000 | 435 |
| 1997-06-02 | 870 | 870 | 870 | 870 | 5,000 | 435 |
| 1997-05-30 | 855 | 865 | 855 | 865 | 6,000 | 432.50 |
| 1997-05-29 | 845 | 849 | 845 | 849 | 7,000 | 424.50 |
| 1997-05-28 | 845 | 845 | 845 | 845 | 12,000 | 422.50 |
| 1997-05-26 | 841 | 845 | 841 | 845 | 5,000 | 422.50 |
| 1997-05-23 | 841 | 841 | 841 | 841 | 1,000 | 420.50 |
| 1997-05-22 | 841 | 841 | 841 | 841 | 2,000 | 420.50 |
| 1997-05-21 | 833 | 833 | 833 | 833 | 1,000 | 416.50 |
| 1997-05-20 | 863 | 863 | 863 | 863 | 2,000 | 431.50 |
| 1997-05-19 | 864 | 864 | 854 | 854 | 2,000 | 427 |
| 1997-05-16 | 860 | 860 | 859 | 860 | 7,000 | 430 |
| 1997-05-15 | 889 | 889 | 851 | 851 | 5,000 | 425.50 |
| 1997-05-14 | 900 | 910 | 900 | 910 | 2,000 | 455 |
| 1997-05-13 | 929 | 929 | 910 | 910 | 33,000 | 455 |
| 1997-05-12 | 930 | 934 | 929 | 929 | 7,000 | 464.50 |
| 1997-05-09 | 930 | 940 | 930 | 930 | 4,000 | 465 |
| 1997-05-08 | 900 | 920 | 900 | 920 | 4,000 | 460 |
| 1997-05-07 | 881 | 900 | 881 | 900 | 10,000 | 450 |
| 1997-05-06 | 832 | 880 | 832 | 880 | 8,000 | 440 |
| 1997-05-01 | 840 | 845 | 831 | 831 | 17,000 | 415.50 |
| 1997-04-30 | 830 | 840 | 830 | 840 | 2,000 | 420 |
| 1997-04-28 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1997-04-25 | 789 | 804 | 789 | 804 | 7,000 | 402 |
| 1997-04-24 | 788 | 788 | 788 | 788 | 1,000 | 394 |
| 1997-04-23 | 787 | 787 | 787 | 787 | 8,000 | 393.50 |
| 1997-04-22 | 786 | 799 | 786 | 794 | 38,000 | 397 |
| 1997-04-18 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 1997-04-17 | 791 | 791 | 790 | 790 | 15,000 | 395 |
| 1997-04-16 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 1997-04-15 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 1997-04-14 | 790 | 790 | 790 | 790 | 13,000 | 395 |
| 1997-04-11 | 804 | 804 | 804 | 804 | 1,000 | 402 |
| 1997-04-10 | 835 | 835 | 834 | 834 | 11,000 | 417 |
| 1997-04-09 | 820 | 830 | 820 | 830 | 4,000 | 415 |
| 1997-04-08 | 800 | 800 | 800 | 800 | 6,000 | 400 |
| 1997-04-07 | 770 | 800 | 770 | 800 | 6,000 | 400 |
| 1997-04-03 | 760 | 760 | 760 | 760 | 3,000 | 380 |
| 1997-04-02 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1997-04-01 | 760 | 760 | 760 | 760 | 5,000 | 380 |
| 1997-03-27 | 790 | 790 | 780 | 780 | 6,000 | 390 |
| 1997-03-26 | 767 | 780 | 767 | 780 | 2,000 | 390 |
| 1997-03-25 | 800 | 800 | 755 | 755 | 13,000 | 377.50 |
| 1997-03-24 | 819 | 820 | 800 | 800 | 13,000 | 400 |
| 1997-03-21 | 820 | 820 | 820 | 820 | 2,000 | 410 |
| 1997-03-19 | 840 | 840 | 840 | 840 | 8,000 | 420 |
| 1997-03-17 | 810 | 810 | 810 | 810 | 8,000 | 405 |
| 1997-03-14 | 760 | 770 | 760 | 770 | 18,000 | 385 |
| 1997-03-13 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1997-03-11 | 800 | 800 | 800 | 800 | 6,000 | 400 |
| 1997-03-06 | 810 | 810 | 801 | 801 | 3,000 | 400.50 |
| 1997-03-05 | 801 | 810 | 801 | 810 | 21,000 | 405 |
| 1997-03-04 | 802 | 802 | 801 | 801 | 3,000 | 400.50 |
| 1997-03-03 | 801 | 802 | 801 | 802 | 2,000 | 401 |
| 1997-02-28 | 809 | 809 | 800 | 800 | 2,000 | 400 |
| 1997-02-27 | 810 | 810 | 810 | 810 | 4,000 | 405 |
| 1997-02-26 | 810 | 812 | 810 | 810 | 16,000 | 405 |
| 1997-02-24 | 880 | 880 | 870 | 870 | 4,000 | 435 |
| 1997-02-21 | 849 | 880 | 849 | 880 | 10,000 | 440 |
| 1997-02-20 | 805 | 850 | 805 | 850 | 6,000 | 425 |
| 1997-02-19 | 830 | 830 | 800 | 809 | 5,000 | 404.50 |
| 1997-02-18 | 850 | 850 | 840 | 840 | 5,000 | 420 |
| 1997-02-17 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 1997-02-14 | 880 | 880 | 880 | 880 | 4,000 | 440 |
| 1997-02-13 | 880 | 880 | 880 | 880 | 2,000 | 440 |
| 1997-02-12 | 850 | 850 | 850 | 850 | 2,000 | 425 |
| 1997-02-07 | 900 | 900 | 900 | 900 | 7,000 | 450 |
| 1997-02-06 | 900 | 900 | 900 | 900 | 8,000 | 450 |
| 1997-02-05 | 860 | 880 | 860 | 880 | 7,000 | 440 |
| 1997-02-04 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 1997-01-31 | 859 | 859 | 859 | 859 | 1,000 | 429.50 |
| 1997-01-30 | 850 | 850 | 849 | 849 | 3,000 | 424.50 |
| 1997-01-28 | 850 | 850 | 846 | 850 | 6,000 | 425 |
| 1997-01-27 | 880 | 880 | 880 | 880 | 3,000 | 440 |
| 1997-01-24 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 1997-01-23 | 905 | 905 | 905 | 905 | 1,000 | 452.50 |
| 1997-01-22 | 925 | 925 | 925 | 925 | 2,000 | 462.50 |
| 1997-01-21 | 925 | 925 | 925 | 925 | 9,000 | 462.50 |
| 1997-01-20 | 920 | 920 | 920 | 920 | 3,000 | 460 |
| 1997-01-17 | 910 | 930 | 910 | 930 | 5,000 | 465 |
| 1997-01-16 | 881 | 900 | 881 | 900 | 2,000 | 450 |
| 1997-01-14 | 860 | 880 | 860 | 880 | 3,000 | 440 |
| 1997-01-10 | 910 | 910 | 904 | 910 | 15,000 | 455 |
| 1997-01-09 | 901 | 912 | 900 | 910 | 9,000 | 455 |
| 1997-01-08 | 880 | 900 | 880 | 900 | 3,000 | 450 |
| 1997-01-07 | 871 | 871 | 870 | 870 | 2,000 | 435 |
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