8194 (株)ライフコーポレーション の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 640 | 641 | 640 | 640 | 4,000 | 640 |
| 2000-12-28 | 660 | 670 | 660 | 670 | 3,000 | 670 |
| 2000-12-26 | 657 | 660 | 657 | 660 | 6,000 | 660 |
| 2000-12-25 | 656 | 657 | 656 | 657 | 6,000 | 657 |
| 2000-12-22 | 656 | 656 | 656 | 656 | 6,000 | 656 |
| 2000-12-21 | 658 | 658 | 656 | 657 | 14,000 | 657 |
| 2000-12-20 | 640 | 658 | 640 | 658 | 3,000 | 658 |
| 2000-12-19 | 640 | 640 | 640 | 640 | 8,000 | 640 |
| 2000-12-18 | 640 | 640 | 640 | 640 | 17,000 | 640 |
| 2000-12-15 | 640 | 648 | 640 | 640 | 9,000 | 640 |
| 2000-12-14 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2000-12-13 | 646 | 647 | 630 | 630 | 4,000 | 630 |
| 2000-12-12 | 648 | 648 | 647 | 648 | 3,000 | 648 |
| 2000-12-11 | 631 | 639 | 620 | 639 | 20,000 | 639 |
| 2000-12-08 | 625 | 645 | 625 | 645 | 31,000 | 645 |
| 2000-12-07 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 2000-12-06 | 714 | 729 | 710 | 715 | 28,000 | 715 |
| 2000-12-05 | 694 | 710 | 694 | 700 | 32,000 | 700 |
| 2000-12-04 | 680 | 701 | 680 | 694 | 24,000 | 694 |
| 2000-12-01 | 663 | 680 | 663 | 680 | 8,000 | 680 |
| 2000-11-30 | 625 | 663 | 625 | 663 | 7,000 | 663 |
| 2000-11-29 | 680 | 680 | 677 | 680 | 3,000 | 680 |
| 2000-11-28 | 680 | 680 | 680 | 680 | 9,000 | 680 |
| 2000-11-27 | 630 | 650 | 630 | 650 | 8,000 | 650 |
| 2000-11-24 | 625 | 630 | 625 | 630 | 2,000 | 630 |
| 2000-11-22 | 679 | 679 | 674 | 674 | 4,000 | 674 |
| 2000-11-21 | 669 | 669 | 659 | 659 | 5,000 | 659 |
| 2000-11-20 | 660 | 660 | 621 | 621 | 5,000 | 621 |
| 2000-11-17 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-11-15 | 617 | 620 | 617 | 617 | 4,000 | 617 |
| 2000-11-14 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2000-11-13 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2000-11-10 | 659 | 680 | 658 | 680 | 10,000 | 680 |
| 2000-11-09 | 661 | 681 | 661 | 670 | 12,000 | 670 |
| 2000-11-08 | 650 | 660 | 650 | 660 | 7,000 | 660 |
| 2000-11-07 | 688 | 688 | 650 | 670 | 8,000 | 670 |
| 2000-11-06 | 635 | 699 | 635 | 699 | 31,000 | 699 |
| 2000-11-02 | 627 | 627 | 626 | 627 | 4,000 | 627 |
| 2000-11-01 | 605 | 631 | 600 | 627 | 13,000 | 627 |
| 2000-10-31 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2000-10-30 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2000-10-27 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2000-10-26 | 601 | 631 | 600 | 626 | 9,000 | 626 |
| 2000-10-25 | 604 | 650 | 604 | 650 | 10,000 | 650 |
| 2000-10-24 | 644 | 644 | 604 | 604 | 3,000 | 604 |
| 2000-10-23 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2000-10-20 | 615 | 623 | 615 | 623 | 10,000 | 623 |
| 2000-10-19 | 619 | 619 | 615 | 615 | 6,000 | 615 |
| 2000-10-18 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-10-17 | 618 | 628 | 618 | 628 | 5,000 | 628 |
| 2000-10-16 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2000-10-13 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2000-10-12 | 641 | 641 | 618 | 620 | 3,000 | 620 |
| 2000-10-11 | 640 | 641 | 640 | 641 | 2,000 | 641 |
| 2000-10-10 | 654 | 654 | 654 | 654 | 2,000 | 654 |
| 2000-10-06 | 684 | 700 | 684 | 686 | 22,000 | 686 |
| 2000-10-05 | 674 | 684 | 674 | 684 | 25,000 | 684 |
| 2000-10-04 | 656 | 674 | 656 | 674 | 8,000 | 674 |
| 2000-10-03 | 616 | 646 | 616 | 646 | 3,000 | 646 |
| 2000-10-02 | 615 | 615 | 615 | 615 | 5,000 | 615 |
| 2000-09-29 | 655 | 675 | 655 | 675 | 19,000 | 675 |
| 2000-09-28 | 650 | 654 | 650 | 650 | 9,000 | 650 |
| 2000-09-27 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2000-09-26 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 2000-09-25 | 655 | 655 | 654 | 654 | 12,000 | 654 |
| 2000-09-22 | 650 | 660 | 650 | 655 | 4,000 | 655 |
| 2000-09-21 | 640 | 650 | 640 | 650 | 9,000 | 650 |
| 2000-09-20 | 605 | 660 | 605 | 640 | 14,000 | 640 |
| 2000-09-19 | 619 | 640 | 619 | 640 | 11,000 | 640 |
| 2000-09-18 | 601 | 619 | 601 | 619 | 3,000 | 619 |
| 2000-09-14 | 601 | 620 | 601 | 620 | 2,000 | 620 |
| 2000-09-13 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 2000-09-12 | 606 | 606 | 605 | 605 | 2,000 | 605 |
| 2000-09-11 | 606 | 606 | 605 | 606 | 3,000 | 606 |
| 2000-09-08 | 612 | 634 | 612 | 634 | 10,000 | 634 |
| 2000-09-07 | 605 | 607 | 605 | 607 | 3,000 | 607 |
| 2000-09-06 | 612 | 659 | 604 | 604 | 40,000 | 604 |
| 2000-09-05 | 612 | 612 | 612 | 612 | 4,000 | 612 |
| 2000-09-04 | 625 | 625 | 611 | 611 | 5,000 | 611 |
| 2000-09-01 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-08-31 | 593 | 630 | 593 | 630 | 9,000 | 630 |
| 2000-08-30 | 623 | 623 | 623 | 623 | 2,000 | 623 |
| 2000-08-29 | 654 | 654 | 648 | 653 | 4,000 | 653 |
| 2000-08-28 | 633 | 635 | 633 | 635 | 3,000 | 635 |
| 2000-08-25 | 647 | 654 | 647 | 654 | 5,000 | 654 |
| 2000-08-24 | 622 | 645 | 620 | 645 | 20,000 | 645 |
| 2000-08-23 | 625 | 625 | 620 | 622 | 9,000 | 622 |
| 2000-08-22 | 630 | 630 | 626 | 626 | 5,000 | 626 |
| 2000-08-21 | 630 | 630 | 630 | 630 | 7,000 | 630 |
| 2000-08-18 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2000-08-16 | 625 | 640 | 625 | 640 | 5,000 | 640 |
| 2000-08-15 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2000-08-14 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2000-08-11 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 2000-08-10 | 685 | 685 | 650 | 650 | 8,000 | 650 |
| 2000-08-09 | 690 | 690 | 685 | 685 | 3,000 | 685 |
| 2000-08-08 | 691 | 691 | 651 | 691 | 28,000 | 691 |
| 2000-08-07 | 664 | 691 | 664 | 691 | 18,000 | 691 |
| 2000-08-04 | 649 | 654 | 649 | 654 | 9,000 | 654 |
| 2000-08-03 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2000-08-02 | 640 | 649 | 640 | 649 | 2,000 | 649 |
| 2000-08-01 | 621 | 640 | 621 | 640 | 6,000 | 640 |
| 2000-07-31 | 670 | 670 | 620 | 660 | 4,000 | 660 |
| 2000-07-28 | 699 | 699 | 695 | 695 | 3,000 | 695 |
| 2000-07-27 | 680 | 699 | 680 | 699 | 10,000 | 699 |
| 2000-07-26 | 708 | 708 | 680 | 680 | 4,000 | 680 |
| 2000-07-25 | 709 | 710 | 703 | 710 | 23,000 | 710 |
| 2000-07-24 | 640 | 720 | 637 | 720 | 17,000 | 720 |
| 2000-07-21 | 643 | 643 | 640 | 640 | 2,000 | 640 |
| 2000-07-19 | 643 | 643 | 643 | 643 | 3,000 | 643 |
| 2000-07-18 | 680 | 680 | 640 | 643 | 5,000 | 643 |
| 2000-07-17 | 677 | 677 | 676 | 677 | 6,000 | 677 |
| 2000-07-14 | 648 | 678 | 648 | 678 | 5,000 | 678 |
| 2000-07-13 | 645 | 647 | 645 | 647 | 9,000 | 647 |
| 2000-07-12 | 657 | 657 | 647 | 647 | 3,000 | 647 |
| 2000-07-11 | 637 | 647 | 637 | 647 | 3,000 | 647 |
| 2000-07-10 | 696 | 697 | 696 | 697 | 5,000 | 697 |
| 2000-07-07 | 700 | 700 | 699 | 699 | 8,000 | 699 |
| 2000-07-06 | 713 | 714 | 700 | 700 | 19,000 | 700 |
| 2000-07-05 | 652 | 697 | 651 | 697 | 25,000 | 697 |
| 2000-07-04 | 635 | 651 | 630 | 651 | 21,000 | 651 |
| 2000-07-03 | 625 | 629 | 625 | 625 | 4,000 | 625 |
| 2000-06-29 | 614 | 614 | 614 | 614 | 2,000 | 614 |
| 2000-06-28 | 614 | 626 | 613 | 614 | 12,000 | 614 |
| 2000-06-27 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2000-06-26 | 637 | 645 | 637 | 645 | 13,000 | 645 |
| 2000-06-23 | 602 | 637 | 602 | 637 | 8,000 | 637 |
| 2000-06-22 | 645 | 645 | 640 | 640 | 6,000 | 640 |
| 2000-06-21 | 639 | 642 | 639 | 642 | 6,000 | 642 |
| 2000-06-20 | 640 | 640 | 639 | 639 | 6,000 | 639 |
| 2000-06-19 | 601 | 642 | 601 | 642 | 3,000 | 642 |
| 2000-06-16 | 637 | 643 | 637 | 642 | 16,000 | 642 |
| 2000-06-15 | 615 | 617 | 615 | 617 | 2,000 | 617 |
| 2000-06-14 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2000-06-13 | 611 | 645 | 611 | 643 | 5,000 | 643 |
| 2000-06-12 | 625 | 625 | 611 | 611 | 5,000 | 611 |
| 2000-06-09 | 645 | 645 | 645 | 645 | 29,000 | 645 |
| 2000-06-08 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2000-06-07 | 649 | 649 | 630 | 631 | 6,000 | 631 |
| 2000-06-06 | 650 | 651 | 630 | 650 | 17,000 | 650 |
| 2000-06-05 | 620 | 650 | 620 | 650 | 43,000 | 650 |
| 2000-06-02 | 601 | 620 | 601 | 620 | 6,000 | 620 |
| 2000-06-01 | 600 | 601 | 600 | 601 | 6,000 | 601 |
| 2000-05-31 | 610 | 620 | 610 | 620 | 3,000 | 620 |
| 2000-05-30 | 618 | 620 | 610 | 610 | 3,000 | 610 |
| 2000-05-29 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2000-05-26 | 629 | 629 | 629 | 629 | 2,000 | 629 |
| 2000-05-25 | 596 | 630 | 596 | 630 | 8,000 | 630 |
| 2000-05-24 | 590 | 596 | 590 | 596 | 3,000 | 596 |
| 2000-05-23 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2000-05-22 | 590 | 601 | 590 | 601 | 4,000 | 601 |
| 2000-05-19 | 578 | 600 | 578 | 600 | 9,000 | 600 |
| 2000-05-18 | 582 | 582 | 580 | 580 | 6,000 | 580 |
| 2000-05-17 | 581 | 581 | 580 | 581 | 3,000 | 581 |
| 2000-05-16 | 581 | 601 | 581 | 601 | 5,000 | 601 |
| 2000-05-15 | 628 | 628 | 619 | 619 | 4,000 | 619 |
| 2000-05-12 | 628 | 629 | 626 | 628 | 10,000 | 628 |
| 2000-05-11 | 629 | 629 | 628 | 628 | 3,000 | 628 |
| 2000-05-10 | 580 | 629 | 580 | 629 | 4,000 | 629 |
| 2000-05-09 | 648 | 648 | 640 | 640 | 16,000 | 640 |
| 2000-05-08 | 583 | 645 | 583 | 645 | 23,000 | 645 |
| 2000-05-02 | 588 | 591 | 583 | 583 | 8,000 | 583 |
| 2000-05-01 | 550 | 588 | 550 | 588 | 11,000 | 588 |
| 2000-04-28 | 570 | 570 | 570 | 570 | 15,000 | 570 |
| 2000-04-27 | 573 | 580 | 573 | 580 | 7,000 | 580 |
| 2000-04-26 | 570 | 572 | 570 | 572 | 2,000 | 572 |
| 2000-04-25 | 590 | 600 | 590 | 600 | 19,000 | 600 |
| 2000-04-24 | 581 | 600 | 581 | 590 | 5,000 | 590 |
| 2000-04-21 | 580 | 581 | 580 | 580 | 10,000 | 580 |
| 2000-04-20 | 555 | 600 | 555 | 580 | 7,000 | 580 |
| 2000-04-19 | 599 | 599 | 580 | 580 | 35,000 | 580 |
| 2000-04-18 | 555 | 575 | 555 | 571 | 28,000 | 571 |
| 2000-04-17 | 585 | 610 | 585 | 610 | 6,000 | 610 |
| 2000-04-14 | 580 | 580 | 580 | 580 | 7,000 | 580 |
| 2000-04-13 | 555 | 610 | 555 | 610 | 11,000 | 610 |
| 2000-04-12 | 580 | 590 | 580 | 590 | 4,000 | 590 |
| 2000-04-11 | 599 | 599 | 580 | 580 | 2,000 | 580 |
| 2000-04-10 | 600 | 600 | 599 | 600 | 16,000 | 600 |
| 2000-04-07 | 590 | 600 | 590 | 599 | 13,000 | 599 |
| 2000-04-06 | 597 | 597 | 586 | 586 | 4,000 | 586 |
| 2000-04-05 | 570 | 623 | 570 | 616 | 34,000 | 616 |
| 2000-04-04 | 571 | 571 | 570 | 570 | 5,000 | 570 |
| 2000-04-03 | 553 | 553 | 550 | 552 | 30,000 | 552 |
| 2000-03-31 | 555 | 555 | 550 | 550 | 19,000 | 550 |
| 2000-03-30 | 560 | 560 | 555 | 555 | 9,000 | 555 |
| 2000-03-29 | 550 | 577 | 550 | 552 | 14,000 | 552 |
| 2000-03-28 | 580 | 583 | 575 | 581 | 12,000 | 581 |
| 2000-03-27 | 567 | 585 | 567 | 585 | 34,000 | 585 |
| 2000-03-24 | 576 | 576 | 565 | 566 | 58,000 | 566 |
| 2000-03-23 | 599 | 599 | 575 | 575 | 55,000 | 575 |
| 2000-03-22 | 570 | 599 | 570 | 599 | 33,000 | 599 |
| 2000-03-21 | 600 | 600 | 580 | 580 | 4,000 | 580 |
| 2000-03-17 | 600 | 600 | 600 | 600 | 11,000 | 600 |
| 2000-03-16 | 590 | 600 | 590 | 600 | 9,000 | 600 |
| 2000-03-15 | 600 | 600 | 570 | 600 | 11,000 | 600 |
| 2000-03-14 | 585 | 600 | 576 | 600 | 36,000 | 600 |
| 2000-03-13 | 580 | 585 | 580 | 585 | 45,000 | 585 |
| 2000-03-10 | 600 | 600 | 576 | 580 | 69,000 | 580 |
| 2000-03-09 | 575 | 580 | 565 | 580 | 6,000 | 580 |
| 2000-03-08 | 584 | 584 | 575 | 575 | 3,000 | 575 |
| 2000-03-07 | 575 | 585 | 575 | 584 | 13,000 | 584 |
| 2000-03-06 | 577 | 585 | 577 | 585 | 34,000 | 585 |
| 2000-03-03 | 570 | 580 | 570 | 577 | 6,000 | 577 |
| 2000-03-02 | 580 | 580 | 571 | 571 | 3,000 | 571 |
| 2000-03-01 | 580 | 580 | 579 | 580 | 4,000 | 580 |
| 2000-02-29 | 558 | 580 | 558 | 580 | 11,000 | 580 |
| 2000-02-28 | 570 | 571 | 565 | 568 | 10,000 | 568 |
| 2000-02-25 | 580 | 580 | 570 | 570 | 5,000 | 570 |
| 2000-02-24 | 595 | 595 | 585 | 585 | 6,000 | 585 |
| 2000-02-23 | 575 | 590 | 575 | 576 | 10,000 | 576 |
| 2000-02-22 | 574 | 575 | 570 | 575 | 6,000 | 575 |
| 2000-02-21 | 570 | 570 | 560 | 570 | 8,000 | 570 |
| 2000-02-18 | 571 | 571 | 570 | 570 | 6,000 | 570 |
| 2000-02-17 | 563 | 565 | 555 | 565 | 5,000 | 565 |
| 2000-02-16 | 571 | 571 | 550 | 553 | 14,000 | 553 |
| 2000-02-15 | 569 | 574 | 565 | 565 | 6,000 | 565 |
| 2000-02-14 | 575 | 575 | 575 | 575 | 5,000 | 575 |
| 2000-02-10 | 570 | 570 | 555 | 555 | 3,000 | 555 |
| 2000-02-09 | 571 | 580 | 571 | 580 | 9,000 | 580 |
| 2000-02-08 | 572 | 572 | 571 | 571 | 13,000 | 571 |
| 2000-02-07 | 561 | 572 | 561 | 571 | 14,000 | 571 |
| 2000-02-04 | 560 | 566 | 560 | 561 | 9,000 | 561 |
| 2000-02-03 | 560 | 560 | 550 | 560 | 23,000 | 560 |
| 2000-02-02 | 569 | 569 | 561 | 562 | 7,000 | 562 |
| 2000-02-01 | 565 | 569 | 560 | 569 | 20,000 | 569 |
| 2000-01-31 | 560 | 565 | 555 | 560 | 11,000 | 560 |
| 2000-01-28 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2000-01-27 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2000-01-26 | 560 | 579 | 560 | 560 | 10,000 | 560 |
| 2000-01-25 | 570 | 570 | 560 | 560 | 9,000 | 560 |
| 2000-01-24 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2000-01-21 | 562 | 563 | 562 | 563 | 2,000 | 563 |
| 2000-01-19 | 560 | 580 | 560 | 580 | 6,000 | 580 |
| 2000-01-18 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2000-01-17 | 541 | 550 | 540 | 540 | 5,000 | 540 |
| 2000-01-14 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 2000-01-13 | 550 | 550 | 540 | 540 | 6,000 | 540 |
| 2000-01-12 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2000-01-11 | 584 | 584 | 560 | 560 | 13,000 | 560 |
| 2000-01-07 | 563 | 575 | 563 | 575 | 19,000 | 575 |
| 2000-01-06 | 541 | 550 | 540 | 550 | 4,000 | 550 |
| 2000-01-05 | 540 | 540 | 539 | 539 | 5,000 | 539 |
| 2000-01-04 | 537 | 541 | 537 | 540 | 4,000 | 540 |
分割・併合履歴 ： [1989-10-26]1株→1.5株 [1985-02-25]1株→1.15株 [1984-02-25]1株→1.2株