8194 (株)ライフコーポレーション の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 534 | 534 | 534 | 534 | 1,000 | 267 |
| 1999-12-29 | 583 | 584 | 533 | 533 | 5,000 | 266.50 |
| 1999-12-28 | 556 | 585 | 556 | 585 | 4,000 | 292.50 |
| 1999-12-27 | 533 | 540 | 533 | 536 | 6,000 | 268 |
| 1999-12-24 | 535 | 535 | 530 | 533 | 18,000 | 266.50 |
| 1999-12-22 | 562 | 562 | 541 | 545 | 4,000 | 272.50 |
| 1999-12-21 | 550 | 580 | 541 | 580 | 6,000 | 290 |
| 1999-12-17 | 549 | 550 | 541 | 550 | 5,000 | 275 |
| 1999-12-16 | 550 | 550 | 550 | 550 | 3,000 | 275 |
| 1999-12-15 | 585 | 585 | 570 | 570 | 3,000 | 285 |
| 1999-12-14 | 595 | 595 | 565 | 585 | 3,000 | 292.50 |
| 1999-12-13 | 598 | 598 | 595 | 595 | 2,000 | 297.50 |
| 1999-12-10 | 550 | 597 | 550 | 597 | 43,000 | 298.50 |
| 1999-12-09 | 598 | 598 | 591 | 592 | 18,000 | 296 |
| 1999-12-08 | 593 | 599 | 593 | 598 | 8,000 | 299 |
| 1999-12-07 | 574 | 598 | 574 | 584 | 26,000 | 292 |
| 1999-12-06 | 550 | 574 | 550 | 574 | 32,000 | 287 |
| 1999-12-03 | 545 | 550 | 535 | 550 | 17,000 | 275 |
| 1999-12-02 | 540 | 541 | 540 | 541 | 5,000 | 270.50 |
| 1999-12-01 | 560 | 582 | 560 | 562 | 4,000 | 281 |
| 1999-11-30 | 585 | 585 | 560 | 560 | 6,000 | 280 |
| 1999-11-29 | 531 | 585 | 531 | 585 | 7,000 | 292.50 |
| 1999-11-26 | 600 | 600 | 597 | 600 | 16,000 | 300 |
| 1999-11-25 | 532 | 551 | 532 | 551 | 6,000 | 275.50 |
| 1999-11-24 | 572 | 572 | 531 | 531 | 6,000 | 265.50 |
| 1999-11-22 | 549 | 580 | 549 | 572 | 12,000 | 286 |
| 1999-11-19 | 609 | 609 | 609 | 609 | 2,000 | 304.50 |
| 1999-11-18 | 608 | 609 | 608 | 609 | 6,000 | 304.50 |
| 1999-11-17 | 600 | 600 | 590 | 600 | 15,000 | 300 |
| 1999-11-16 | 580 | 580 | 580 | 580 | 2,000 | 290 |
| 1999-11-15 | 581 | 600 | 581 | 600 | 12,000 | 300 |
| 1999-11-12 | 593 | 593 | 572 | 580 | 11,000 | 290 |
| 1999-11-11 | 580 | 582 | 580 | 580 | 6,000 | 290 |
| 1999-11-10 | 570 | 572 | 570 | 572 | 2,000 | 286 |
| 1999-11-09 | 590 | 620 | 571 | 585 | 21,000 | 292.50 |
| 1999-11-08 | 631 | 631 | 593 | 630 | 53,000 | 315 |
| 1999-11-05 | 568 | 571 | 568 | 571 | 9,000 | 285.50 |
| 1999-11-04 | 568 | 569 | 568 | 568 | 9,000 | 284 |
| 1999-11-02 | 567 | 568 | 567 | 568 | 2,000 | 284 |
| 1999-10-29 | 570 | 570 | 568 | 569 | 7,000 | 284.50 |
| 1999-10-28 | 520 | 523 | 520 | 523 | 10,000 | 261.50 |
| 1999-10-27 | 555 | 555 | 522 | 522 | 9,000 | 261 |
| 1999-10-26 | 554 | 557 | 554 | 555 | 6,000 | 277.50 |
| 1999-10-25 | 544 | 544 | 525 | 544 | 10,000 | 272 |
| 1999-10-22 | 550 | 550 | 522 | 524 | 12,000 | 262 |
| 1999-10-21 | 540 | 540 | 530 | 530 | 3,000 | 265 |
| 1999-10-20 | 540 | 550 | 540 | 550 | 6,000 | 275 |
| 1999-10-19 | 530 | 531 | 530 | 530 | 3,000 | 265 |
| 1999-10-18 | 550 | 550 | 530 | 530 | 16,000 | 265 |
| 1999-10-14 | 575 | 575 | 550 | 550 | 3,000 | 275 |
| 1999-10-13 | 578 | 578 | 575 | 575 | 9,000 | 287.50 |
| 1999-10-12 | 551 | 578 | 550 | 578 | 21,000 | 289 |
| 1999-10-08 | 545 | 545 | 545 | 545 | 9,000 | 272.50 |
| 1999-10-07 | 531 | 545 | 531 | 545 | 4,000 | 272.50 |
| 1999-10-06 | 530 | 532 | 530 | 532 | 2,000 | 266 |
| 1999-10-05 | 580 | 585 | 580 | 585 | 33,000 | 292.50 |
| 1999-10-04 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 1999-10-01 | 530 | 540 | 530 | 530 | 19,000 | 265 |
| 1999-09-30 | 540 | 540 | 537 | 538 | 6,000 | 269 |
| 1999-09-29 | 535 | 537 | 521 | 521 | 13,000 | 260.50 |
| 1999-09-28 | 550 | 550 | 535 | 535 | 5,000 | 267.50 |
| 1999-09-27 | 553 | 564 | 550 | 550 | 11,000 | 275 |
| 1999-09-24 | 557 | 557 | 547 | 547 | 6,000 | 273.50 |
| 1999-09-22 | 595 | 595 | 557 | 567 | 7,000 | 283.50 |
| 1999-09-21 | 566 | 587 | 566 | 587 | 7,000 | 293.50 |
| 1999-09-20 | 599 | 599 | 597 | 597 | 4,000 | 298.50 |
| 1999-09-17 | 591 | 591 | 591 | 591 | 10,000 | 295.50 |
| 1999-09-16 | 586 | 593 | 566 | 593 | 14,000 | 296.50 |
| 1999-09-14 | 585 | 585 | 566 | 576 | 5,000 | 288 |
| 1999-09-13 | 567 | 586 | 567 | 586 | 13,000 | 293 |
| 1999-09-10 | 571 | 571 | 566 | 566 | 97,000 | 283 |
| 1999-09-09 | 599 | 599 | 597 | 597 | 3,000 | 298.50 |
| 1999-09-07 | 600 | 620 | 599 | 620 | 20,000 | 310 |
| 1999-09-06 | 586 | 596 | 586 | 596 | 10,000 | 298 |
| 1999-09-03 | 575 | 576 | 575 | 576 | 2,000 | 288 |
| 1999-09-02 | 580 | 580 | 570 | 570 | 4,000 | 285 |
| 1999-09-01 | 602 | 602 | 598 | 598 | 3,000 | 299 |
| 1999-08-31 | 620 | 620 | 565 | 615 | 10,000 | 307.50 |
| 1999-08-30 | 616 | 616 | 615 | 615 | 3,000 | 307.50 |
| 1999-08-27 | 620 | 621 | 615 | 615 | 45,000 | 307.50 |
| 1999-08-25 | 623 | 623 | 622 | 622 | 9,000 | 311 |
| 1999-08-24 | 635 | 635 | 623 | 623 | 2,000 | 311.50 |
| 1999-08-23 | 630 | 640 | 630 | 635 | 3,000 | 317.50 |
| 1999-08-19 | 640 | 640 | 630 | 630 | 2,000 | 315 |
| 1999-08-18 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 1999-08-17 | 640 | 640 | 640 | 640 | 2,000 | 320 |
| 1999-08-16 | 640 | 640 | 640 | 640 | 4,000 | 320 |
| 1999-08-12 | 623 | 623 | 623 | 623 | 1,000 | 311.50 |
| 1999-08-11 | 622 | 622 | 622 | 622 | 3,000 | 311 |
| 1999-08-09 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 1999-08-06 | 650 | 650 | 650 | 650 | 3,000 | 325 |
| 1999-08-05 | 625 | 650 | 625 | 650 | 24,000 | 325 |
| 1999-08-04 | 623 | 623 | 623 | 623 | 2,000 | 311.50 |
| 1999-08-03 | 623 | 623 | 623 | 623 | 2,000 | 311.50 |
| 1999-08-02 | 630 | 630 | 618 | 623 | 7,000 | 311.50 |
| 1999-07-30 | 642 | 646 | 642 | 646 | 4,000 | 323 |
| 1999-07-28 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 1999-07-27 | 655 | 660 | 655 | 660 | 9,000 | 330 |
| 1999-07-23 | 645 | 645 | 645 | 645 | 1,000 | 322.50 |
| 1999-07-22 | 642 | 646 | 642 | 646 | 3,000 | 323 |
| 1999-07-21 | 650 | 670 | 641 | 641 | 6,000 | 320.50 |
| 1999-07-19 | 644 | 650 | 644 | 650 | 7,000 | 325 |
| 1999-07-16 | 645 | 645 | 644 | 644 | 10,000 | 322 |
| 1999-07-15 | 650 | 650 | 646 | 646 | 6,000 | 323 |
| 1999-07-14 | 645 | 645 | 645 | 645 | 1,000 | 322.50 |
| 1999-07-13 | 641 | 646 | 641 | 646 | 4,000 | 323 |
| 1999-07-12 | 650 | 650 | 640 | 642 | 4,000 | 321 |
| 1999-07-09 | 652 | 652 | 650 | 650 | 17,000 | 325 |
| 1999-07-08 | 651 | 651 | 651 | 651 | 3,000 | 325.50 |
| 1999-07-07 | 670 | 679 | 651 | 678 | 27,000 | 339 |
| 1999-07-06 | 679 | 679 | 670 | 670 | 26,000 | 335 |
| 1999-07-05 | 679 | 679 | 679 | 679 | 33,000 | 339.50 |
| 1999-07-02 | 670 | 680 | 669 | 679 | 41,000 | 339.50 |
| 1999-07-01 | 680 | 680 | 669 | 669 | 5,000 | 334.50 |
| 1999-06-30 | 656 | 679 | 656 | 679 | 8,000 | 339.50 |
| 1999-06-29 | 678 | 680 | 640 | 650 | 16,000 | 325 |
| 1999-06-28 | 696 | 696 | 696 | 696 | 8,000 | 348 |
| 1999-06-25 | 696 | 706 | 696 | 696 | 8,000 | 348 |
| 1999-06-24 | 674 | 680 | 674 | 680 | 19,000 | 340 |
| 1999-06-23 | 670 | 680 | 670 | 671 | 5,000 | 335.50 |
| 1999-06-22 | 750 | 750 | 680 | 680 | 6,000 | 340 |
| 1999-06-21 | 680 | 680 | 665 | 669 | 4,000 | 334.50 |
| 1999-06-18 | 700 | 700 | 680 | 680 | 3,000 | 340 |
| 1999-06-17 | 685 | 685 | 680 | 680 | 2,000 | 340 |
| 1999-06-15 | 745 | 745 | 695 | 695 | 2,000 | 347.50 |
| 1999-06-14 | 740 | 764 | 740 | 745 | 8,000 | 372.50 |
| 1999-06-11 | 765 | 765 | 745 | 745 | 29,000 | 372.50 |
| 1999-06-10 | 660 | 665 | 660 | 665 | 4,000 | 332.50 |
| 1999-06-09 | 660 | 660 | 660 | 660 | 4,000 | 330 |
| 1999-06-08 | 665 | 665 | 660 | 660 | 11,000 | 330 |
| 1999-06-07 | 650 | 660 | 650 | 660 | 37,000 | 330 |
| 1999-06-04 | 634 | 634 | 634 | 634 | 1,000 | 317 |
| 1999-06-02 | 650 | 650 | 644 | 644 | 6,000 | 322 |
| 1999-06-01 | 649 | 655 | 649 | 655 | 15,000 | 327.50 |
| 1999-05-28 | 646 | 646 | 646 | 646 | 4,000 | 323 |
| 1999-05-27 | 649 | 649 | 649 | 649 | 10,000 | 324.50 |
| 1999-05-26 | 650 | 650 | 646 | 649 | 5,000 | 324.50 |
| 1999-05-25 | 645 | 645 | 645 | 645 | 5,000 | 322.50 |
| 1999-05-24 | 645 | 645 | 645 | 645 | 1,000 | 322.50 |
| 1999-05-21 | 631 | 631 | 631 | 631 | 2,000 | 315.50 |
| 1999-05-19 | 641 | 641 | 641 | 641 | 3,000 | 320.50 |
| 1999-05-18 | 644 | 644 | 644 | 644 | 5,000 | 322 |
| 1999-05-17 | 638 | 642 | 638 | 642 | 5,000 | 321 |
| 1999-05-14 | 650 | 650 | 644 | 644 | 3,000 | 322 |
| 1999-05-12 | 650 | 655 | 650 | 650 | 6,000 | 325 |
| 1999-05-11 | 650 | 660 | 646 | 650 | 20,000 | 325 |
| 1999-05-10 | 649 | 649 | 645 | 645 | 3,000 | 322.50 |
| 1999-05-07 | 606 | 630 | 606 | 630 | 29,000 | 315 |
| 1999-05-06 | 610 | 610 | 606 | 606 | 5,000 | 303 |
| 1999-04-30 | 610 | 613 | 600 | 610 | 6,000 | 305 |
| 1999-04-28 | 620 | 620 | 620 | 620 | 2,000 | 310 |
| 1999-04-27 | 620 | 620 | 610 | 620 | 11,000 | 310 |
| 1999-04-26 | 600 | 620 | 600 | 620 | 10,000 | 310 |
| 1999-04-23 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1999-04-22 | 620 | 620 | 600 | 600 | 3,000 | 300 |
| 1999-04-21 | 611 | 620 | 600 | 600 | 7,000 | 300 |
| 1999-04-20 | 620 | 620 | 620 | 620 | 2,000 | 310 |
| 1999-04-19 | 620 | 620 | 615 | 620 | 8,000 | 310 |
| 1999-04-16 | 619 | 619 | 615 | 615 | 4,000 | 307.50 |
| 1999-04-15 | 619 | 619 | 619 | 619 | 1,000 | 309.50 |
| 1999-04-14 | 619 | 619 | 603 | 604 | 5,000 | 302 |
| 1999-04-13 | 610 | 620 | 610 | 620 | 5,000 | 310 |
| 1999-04-12 | 610 | 610 | 600 | 600 | 5,000 | 300 |
| 1999-04-09 | 606 | 620 | 605 | 620 | 7,000 | 310 |
| 1999-04-08 | 605 | 605 | 605 | 605 | 10,000 | 302.50 |
| 1999-04-07 | 605 | 605 | 605 | 605 | 6,000 | 302.50 |
| 1999-04-06 | 595 | 605 | 595 | 605 | 29,000 | 302.50 |
| 1999-04-05 | 595 | 595 | 570 | 570 | 10,000 | 285 |
| 1999-04-02 | 570 | 595 | 570 | 595 | 4,000 | 297.50 |
| 1999-04-01 | 585 | 600 | 585 | 600 | 10,000 | 300 |
| 1999-03-31 | 580 | 585 | 566 | 585 | 8,000 | 292.50 |
| 1999-03-30 | 560 | 575 | 556 | 575 | 3,000 | 287.50 |
| 1999-03-29 | 560 | 560 | 560 | 560 | 13,000 | 280 |
| 1999-03-26 | 550 | 560 | 550 | 553 | 6,000 | 276.50 |
| 1999-03-25 | 550 | 560 | 550 | 550 | 24,000 | 275 |
| 1999-03-24 | 560 | 560 | 550 | 550 | 13,000 | 275 |
| 1999-03-23 | 565 | 565 | 561 | 562 | 17,000 | 281 |
| 1999-03-19 | 579 | 579 | 560 | 560 | 8,000 | 280 |
| 1999-03-18 | 574 | 579 | 574 | 579 | 24,000 | 289.50 |
| 1999-03-17 | 573 | 579 | 570 | 579 | 26,000 | 289.50 |
| 1999-03-15 | 573 | 573 | 572 | 573 | 12,000 | 286.50 |
| 1999-03-12 | 630 | 630 | 563 | 563 | 11,000 | 281.50 |
| 1999-03-11 | 619 | 620 | 614 | 620 | 5,000 | 310 |
| 1999-03-10 | 617 | 620 | 617 | 619 | 5,000 | 309.50 |
| 1999-03-09 | 630 | 630 | 627 | 627 | 3,000 | 313.50 |
| 1999-03-08 | 610 | 630 | 610 | 630 | 23,000 | 315 |
| 1999-03-05 | 574 | 600 | 574 | 600 | 33,000 | 300 |
| 1999-03-04 | 574 | 574 | 574 | 574 | 2,000 | 287 |
| 1999-03-03 | 575 | 575 | 550 | 553 | 11,000 | 276.50 |
| 1999-03-02 | 558 | 558 | 553 | 553 | 4,000 | 276.50 |
| 1999-03-01 | 551 | 558 | 551 | 558 | 7,000 | 279 |
| 1999-02-26 | 550 | 551 | 550 | 551 | 4,000 | 275.50 |
| 1999-02-25 | 546 | 550 | 546 | 550 | 6,000 | 275 |
| 1999-02-24 | 546 | 546 | 546 | 546 | 1,000 | 273 |
| 1999-02-23 | 556 | 562 | 556 | 556 | 11,000 | 278 |
| 1999-02-22 | 545 | 545 | 545 | 545 | 3,000 | 272.50 |
| 1999-02-19 | 546 | 546 | 545 | 545 | 2,000 | 272.50 |
| 1999-02-18 | 580 | 580 | 580 | 580 | 4,000 | 290 |
| 1999-02-17 | 545 | 547 | 545 | 547 | 9,000 | 273.50 |
| 1999-02-16 | 545 | 545 | 545 | 545 | 8,000 | 272.50 |
| 1999-02-15 | 550 | 550 | 545 | 545 | 2,000 | 272.50 |
| 1999-02-12 | 580 | 580 | 580 | 580 | 3,000 | 290 |
| 1999-02-10 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 1999-02-09 | 540 | 550 | 540 | 541 | 11,000 | 270.50 |
| 1999-02-08 | 580 | 595 | 580 | 590 | 22,000 | 295 |
| 1999-02-05 | 561 | 579 | 561 | 570 | 15,000 | 285 |
| 1999-02-04 | 590 | 590 | 531 | 531 | 3,000 | 265.50 |
| 1999-02-03 | 565 | 590 | 565 | 590 | 3,000 | 295 |
| 1999-02-01 | 564 | 564 | 564 | 564 | 2,000 | 282 |
| 1999-01-29 | 590 | 590 | 588 | 588 | 3,000 | 294 |
| 1999-01-28 | 572 | 572 | 572 | 572 | 2,000 | 286 |
| 1999-01-27 | 589 | 589 | 582 | 582 | 5,000 | 291 |
| 1999-01-26 | 581 | 582 | 580 | 582 | 31,000 | 291 |
| 1999-01-25 | 562 | 580 | 562 | 580 | 10,000 | 290 |
| 1999-01-22 | 561 | 561 | 561 | 561 | 1,000 | 280.50 |
| 1999-01-21 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 1999-01-19 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 1999-01-18 | 533 | 580 | 533 | 580 | 2,000 | 290 |
| 1999-01-14 | 533 | 533 | 533 | 533 | 1,000 | 266.50 |
| 1999-01-13 | 532 | 532 | 532 | 532 | 2,000 | 266 |
| 1999-01-12 | 535 | 535 | 532 | 532 | 2,000 | 266 |
| 1999-01-11 | 531 | 531 | 531 | 531 | 3,000 | 265.50 |
| 1999-01-08 | 590 | 590 | 550 | 550 | 6,000 | 275 |
| 1999-01-07 | 570 | 590 | 570 | 590 | 18,000 | 295 |
| 1999-01-06 | 570 | 570 | 570 | 570 | 6,000 | 285 |
| 1999-01-04 | 570 | 570 | 570 | 570 | 1,000 | 285 |
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