8194 (株)ライフコーポレーション の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 557 | 557 | 530 | 530 | 4,000 | 265 |
| 1998-12-25 | 530 | 560 | 530 | 560 | 7,000 | 280 |
| 1998-12-24 | 530 | 530 | 530 | 530 | 3,000 | 265 |
| 1998-12-22 | 574 | 580 | 574 | 580 | 8,000 | 290 |
| 1998-12-18 | 550 | 578 | 550 | 578 | 3,000 | 289 |
| 1998-12-17 | 530 | 530 | 530 | 530 | 2,000 | 265 |
| 1998-12-16 | 535 | 535 | 530 | 530 | 2,000 | 265 |
| 1998-12-15 | 530 | 535 | 530 | 535 | 5,000 | 267.50 |
| 1998-12-14 | 535 | 568 | 526 | 568 | 10,000 | 284 |
| 1998-12-11 | 525 | 560 | 525 | 537 | 18,000 | 268.50 |
| 1998-12-09 | 615 | 615 | 615 | 615 | 4,000 | 307.50 |
| 1998-12-08 | 615 | 620 | 615 | 615 | 14,000 | 307.50 |
| 1998-12-07 | 590 | 615 | 590 | 615 | 35,000 | 307.50 |
| 1998-12-04 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1998-12-03 | 555 | 600 | 555 | 600 | 11,000 | 300 |
| 1998-12-02 | 555 | 555 | 555 | 555 | 5,000 | 277.50 |
| 1998-12-01 | 555 | 555 | 555 | 555 | 5,000 | 277.50 |
| 1998-11-30 | 562 | 587 | 555 | 555 | 3,000 | 277.50 |
| 1998-11-26 | 540 | 588 | 540 | 588 | 13,000 | 294 |
| 1998-11-25 | 520 | 540 | 520 | 540 | 10,000 | 270 |
| 1998-11-24 | 508 | 508 | 508 | 508 | 3,000 | 254 |
| 1998-11-20 | 505 | 505 | 505 | 505 | 2,000 | 252.50 |
| 1998-11-19 | 501 | 501 | 500 | 500 | 5,000 | 250 |
| 1998-11-17 | 492 | 500 | 492 | 500 | 3,000 | 250 |
| 1998-11-13 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 1998-11-12 | 490 | 490 | 490 | 490 | 6,000 | 245 |
| 1998-11-11 | 473 | 490 | 473 | 490 | 6,000 | 245 |
| 1998-11-10 | 530 | 530 | 530 | 530 | 5,000 | 265 |
| 1998-11-09 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 1998-11-06 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 1998-11-05 | 515 | 530 | 515 | 515 | 36,000 | 257.50 |
| 1998-11-04 | 510 | 519 | 510 | 510 | 31,000 | 255 |
| 1998-11-02 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 1998-10-30 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 1998-10-28 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 1998-10-27 | 495 | 510 | 495 | 510 | 9,000 | 255 |
| 1998-10-26 | 471 | 499 | 471 | 495 | 5,000 | 247.50 |
| 1998-10-23 | 518 | 520 | 470 | 470 | 8,000 | 235 |
| 1998-10-22 | 510 | 520 | 510 | 520 | 7,000 | 260 |
| 1998-10-20 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 1998-10-19 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 1998-10-16 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 1998-10-15 | 466 | 466 | 466 | 466 | 1,000 | 233 |
| 1998-10-14 | 500 | 501 | 500 | 501 | 7,000 | 250.50 |
| 1998-10-13 | 510 | 510 | 500 | 500 | 5,000 | 250 |
| 1998-10-12 | 520 | 520 | 510 | 520 | 5,000 | 260 |
| 1998-10-09 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 1998-10-08 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 1998-10-07 | 520 | 520 | 520 | 520 | 4,000 | 260 |
| 1998-10-05 | 550 | 550 | 550 | 550 | 30,000 | 275 |
| 1998-10-02 | 550 | 550 | 550 | 550 | 10,000 | 275 |
| 1998-10-01 | 550 | 550 | 550 | 550 | 7,000 | 275 |
| 1998-09-30 | 535 | 535 | 510 | 510 | 8,000 | 255 |
| 1998-09-25 | 525 | 530 | 525 | 530 | 14,000 | 265 |
| 1998-09-24 | 525 | 525 | 525 | 525 | 2,000 | 262.50 |
| 1998-09-21 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 1998-09-18 | 500 | 505 | 500 | 505 | 2,000 | 252.50 |
| 1998-09-17 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 1998-09-14 | 573 | 573 | 573 | 573 | 1,000 | 286.50 |
| 1998-09-11 | 579 | 579 | 573 | 573 | 67,000 | 286.50 |
| 1998-09-10 | 548 | 548 | 548 | 548 | 1,000 | 274 |
| 1998-09-09 | 549 | 549 | 549 | 549 | 1,000 | 274.50 |
| 1998-09-08 | 497 | 500 | 470 | 470 | 28,000 | 235 |
| 1998-09-07 | 525 | 535 | 479 | 495 | 67,000 | 247.50 |
| 1998-09-04 | 532 | 532 | 515 | 515 | 13,000 | 257.50 |
| 1998-09-02 | 615 | 615 | 615 | 615 | 1,000 | 307.50 |
| 1998-08-31 | 600 | 610 | 600 | 610 | 6,000 | 305 |
| 1998-08-28 | 615 | 615 | 530 | 530 | 7,000 | 265 |
| 1998-08-27 | 499 | 499 | 499 | 499 | 1,000 | 249.50 |
| 1998-08-26 | 580 | 580 | 580 | 580 | 11,000 | 290 |
| 1998-08-24 | 625 | 625 | 625 | 625 | 9,000 | 312.50 |
| 1998-08-21 | 625 | 625 | 625 | 625 | 2,000 | 312.50 |
| 1998-08-20 | 625 | 625 | 625 | 625 | 2,000 | 312.50 |
| 1998-08-19 | 620 | 620 | 580 | 600 | 3,000 | 300 |
| 1998-08-18 | 620 | 620 | 619 | 619 | 2,000 | 309.50 |
| 1998-08-17 | 619 | 620 | 600 | 600 | 6,000 | 300 |
| 1998-08-14 | 600 | 620 | 600 | 620 | 3,000 | 310 |
| 1998-08-13 | 630 | 630 | 620 | 620 | 3,000 | 310 |
| 1998-08-12 | 580 | 627 | 580 | 627 | 4,000 | 313.50 |
| 1998-08-11 | 630 | 630 | 628 | 629 | 3,000 | 314.50 |
| 1998-08-10 | 629 | 630 | 619 | 620 | 7,000 | 310 |
| 1998-08-07 | 629 | 629 | 627 | 627 | 3,000 | 313.50 |
| 1998-08-06 | 630 | 630 | 630 | 630 | 3,000 | 315 |
| 1998-08-05 | 615 | 630 | 615 | 630 | 33,000 | 315 |
| 1998-08-04 | 615 | 615 | 615 | 615 | 2,000 | 307.50 |
| 1998-07-31 | 615 | 615 | 600 | 600 | 5,000 | 300 |
| 1998-07-30 | 615 | 615 | 615 | 615 | 4,000 | 307.50 |
| 1998-07-29 | 615 | 615 | 615 | 615 | 4,000 | 307.50 |
| 1998-07-28 | 620 | 620 | 615 | 615 | 5,000 | 307.50 |
| 1998-07-27 | 616 | 620 | 616 | 620 | 8,000 | 310 |
| 1998-07-24 | 616 | 616 | 616 | 616 | 3,000 | 308 |
| 1998-07-23 | 616 | 616 | 616 | 616 | 2,000 | 308 |
| 1998-07-21 | 620 | 625 | 620 | 625 | 6,000 | 312.50 |
| 1998-07-17 | 616 | 616 | 616 | 616 | 2,000 | 308 |
| 1998-07-15 | 617 | 617 | 616 | 616 | 3,000 | 308 |
| 1998-07-14 | 616 | 616 | 616 | 616 | 16,000 | 308 |
| 1998-07-13 | 601 | 603 | 601 | 603 | 3,000 | 301.50 |
| 1998-07-09 | 611 | 625 | 611 | 625 | 10,000 | 312.50 |
| 1998-07-08 | 602 | 604 | 602 | 604 | 5,000 | 302 |
| 1998-07-07 | 620 | 640 | 620 | 640 | 18,000 | 320 |
| 1998-07-06 | 610 | 620 | 610 | 620 | 27,000 | 310 |
| 1998-07-03 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 1998-07-02 | 604 | 610 | 604 | 604 | 12,000 | 302 |
| 1998-07-01 | 605 | 605 | 605 | 605 | 3,000 | 302.50 |
| 1998-06-26 | 610 | 610 | 610 | 610 | 7,000 | 305 |
| 1998-06-25 | 599 | 610 | 599 | 610 | 14,000 | 305 |
| 1998-06-24 | 599 | 599 | 599 | 599 | 1,000 | 299.50 |
| 1998-06-23 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1998-06-22 | 610 | 610 | 600 | 600 | 11,000 | 300 |
| 1998-06-19 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 1998-06-18 | 584 | 584 | 584 | 584 | 1,000 | 292 |
| 1998-06-17 | 582 | 582 | 582 | 582 | 3,000 | 291 |
| 1998-06-16 | 600 | 600 | 580 | 580 | 7,000 | 290 |
| 1998-06-12 | 675 | 675 | 675 | 675 | 23,000 | 337.50 |
| 1998-06-10 | 670 | 675 | 670 | 675 | 11,000 | 337.50 |
| 1998-06-09 | 641 | 670 | 641 | 670 | 12,000 | 335 |
| 1998-06-08 | 611 | 650 | 611 | 650 | 25,000 | 325 |
| 1998-06-05 | 611 | 611 | 611 | 611 | 1,000 | 305.50 |
| 1998-06-04 | 611 | 611 | 611 | 611 | 3,000 | 305.50 |
| 1998-06-03 | 611 | 611 | 611 | 611 | 3,000 | 305.50 |
| 1998-06-02 | 601 | 610 | 601 | 610 | 3,000 | 305 |
| 1998-06-01 | 600 | 600 | 600 | 600 | 4,000 | 300 |
| 1998-05-29 | 599 | 599 | 599 | 599 | 1,000 | 299.50 |
| 1998-05-28 | 582 | 582 | 582 | 582 | 1,000 | 291 |
| 1998-05-26 | 598 | 598 | 598 | 598 | 1,000 | 299 |
| 1998-05-25 | 600 | 600 | 600 | 600 | 8,000 | 300 |
| 1998-05-22 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1998-05-21 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 1998-05-19 | 580 | 600 | 580 | 600 | 2,000 | 300 |
| 1998-05-18 | 598 | 598 | 598 | 598 | 2,000 | 299 |
| 1998-05-14 | 600 | 600 | 598 | 598 | 2,000 | 299 |
| 1998-05-13 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1998-05-12 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 1998-05-11 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1998-05-08 | 640 | 640 | 640 | 640 | 2,000 | 320 |
| 1998-05-07 | 610 | 630 | 610 | 630 | 26,000 | 315 |
| 1998-05-01 | 610 | 610 | 609 | 609 | 2,000 | 304.50 |
| 1998-04-30 | 580 | 580 | 580 | 580 | 3,000 | 290 |
| 1998-04-28 | 580 | 580 | 580 | 580 | 2,000 | 290 |
| 1998-04-27 | 609 | 612 | 580 | 580 | 8,000 | 290 |
| 1998-04-22 | 610 | 610 | 601 | 609 | 3,000 | 304.50 |
| 1998-04-21 | 581 | 601 | 581 | 601 | 4,000 | 300.50 |
| 1998-04-20 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 1998-04-17 | 615 | 615 | 570 | 590 | 14,000 | 295 |
| 1998-04-16 | 650 | 650 | 627 | 627 | 8,000 | 313.50 |
| 1998-04-14 | 607 | 607 | 607 | 607 | 1,000 | 303.50 |
| 1998-04-10 | 677 | 677 | 677 | 677 | 1,000 | 338.50 |
| 1998-04-09 | 667 | 667 | 667 | 667 | 1,000 | 333.50 |
| 1998-04-07 | 647 | 667 | 647 | 667 | 20,000 | 333.50 |
| 1998-04-06 | 590 | 590 | 590 | 590 | 6,000 | 295 |
| 1998-04-03 | 590 | 590 | 580 | 580 | 3,000 | 290 |
| 1998-04-02 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 1998-04-01 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 1998-03-30 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 1998-03-26 | 650 | 650 | 650 | 650 | 2,000 | 325 |
| 1998-03-25 | 710 | 710 | 700 | 700 | 9,000 | 350 |
| 1998-03-24 | 710 | 710 | 700 | 700 | 8,000 | 350 |
| 1998-03-23 | 700 | 700 | 700 | 700 | 6,000 | 350 |
| 1998-03-20 | 700 | 703 | 683 | 683 | 15,000 | 341.50 |
| 1998-03-19 | 695 | 695 | 695 | 695 | 5,000 | 347.50 |
| 1998-03-18 | 700 | 700 | 700 | 700 | 6,000 | 350 |
| 1998-03-17 | 694 | 700 | 694 | 700 | 10,000 | 350 |
| 1998-03-16 | 696 | 700 | 696 | 700 | 14,000 | 350 |
| 1998-03-13 | 670 | 680 | 670 | 680 | 9,000 | 340 |
| 1998-03-12 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 1998-03-11 | 700 | 700 | 695 | 700 | 10,000 | 350 |
| 1998-03-10 | 680 | 700 | 680 | 690 | 20,000 | 345 |
| 1998-03-09 | 670 | 680 | 670 | 680 | 4,000 | 340 |
| 1998-03-06 | 645 | 650 | 645 | 650 | 7,000 | 325 |
| 1998-03-05 | 635 | 639 | 625 | 625 | 14,000 | 312.50 |
| 1998-03-04 | 620 | 625 | 620 | 625 | 2,000 | 312.50 |
| 1998-03-03 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 1998-02-27 | 609 | 610 | 609 | 610 | 8,000 | 305 |
| 1998-02-25 | 610 | 610 | 610 | 610 | 2,000 | 305 |
| 1998-02-24 | 620 | 620 | 620 | 620 | 2,000 | 310 |
| 1998-02-23 | 620 | 640 | 620 | 620 | 7,000 | 310 |
| 1998-02-20 | 600 | 610 | 600 | 610 | 3,000 | 305 |
| 1998-02-18 | 600 | 610 | 600 | 600 | 5,000 | 300 |
| 1998-02-17 | 585 | 585 | 580 | 580 | 3,000 | 290 |
| 1998-02-16 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1998-02-13 | 610 | 610 | 610 | 610 | 2,000 | 305 |
| 1998-02-10 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 1998-02-09 | 630 | 660 | 630 | 660 | 10,000 | 330 |
| 1998-02-06 | 620 | 620 | 620 | 620 | 9,000 | 310 |
| 1998-02-05 | 580 | 600 | 580 | 600 | 11,000 | 300 |
| 1998-02-03 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 1998-02-02 | 620 | 620 | 620 | 620 | 2,000 | 310 |
| 1998-01-30 | 620 | 620 | 614 | 620 | 13,000 | 310 |
| 1998-01-29 | 624 | 624 | 621 | 621 | 4,000 | 310.50 |
| 1998-01-28 | 620 | 622 | 620 | 622 | 22,000 | 311 |
| 1998-01-27 | 615 | 615 | 615 | 615 | 1,000 | 307.50 |
| 1998-01-26 | 611 | 630 | 611 | 630 | 24,000 | 315 |
| 1998-01-21 | 593 | 600 | 593 | 600 | 2,000 | 300 |
| 1998-01-20 | 597 | 598 | 593 | 593 | 24,000 | 296.50 |
| 1998-01-19 | 617 | 620 | 617 | 617 | 3,000 | 308.50 |
| 1998-01-16 | 617 | 617 | 617 | 617 | 1,000 | 308.50 |
| 1998-01-14 | 619 | 619 | 619 | 619 | 1,000 | 309.50 |
| 1998-01-09 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 1998-01-08 | 600 | 620 | 600 | 620 | 28,000 | 310 |
| 1998-01-07 | 580 | 580 | 580 | 580 | 4,000 | 290 |
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