8194 (株)ライフコーポレーション の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 910 | 910 | 896 | 910 | 7,000 | 455 |
| 2001-12-27 | 855 | 868 | 855 | 868 | 6,000 | 434 |
| 2001-12-26 | 917 | 917 | 915 | 915 | 5,000 | 457.50 |
| 2001-12-25 | 915 | 917 | 915 | 917 | 9,000 | 458.50 |
| 2001-12-21 | 914 | 914 | 914 | 914 | 4,000 | 457 |
| 2001-12-20 | 920 | 920 | 900 | 914 | 18,000 | 457 |
| 2001-12-19 | 910 | 920 | 901 | 901 | 7,000 | 450.50 |
| 2001-12-18 | 911 | 920 | 911 | 920 | 3,000 | 460 |
| 2001-12-17 | 850 | 851 | 850 | 851 | 3,000 | 425.50 |
| 2001-12-14 | 852 | 900 | 852 | 900 | 54,000 | 450 |
| 2001-12-13 | 920 | 920 | 919 | 920 | 8,000 | 460 |
| 2001-12-12 | 920 | 930 | 919 | 919 | 44,000 | 459.50 |
| 2001-12-11 | 910 | 923 | 910 | 920 | 17,000 | 460 |
| 2001-12-10 | 911 | 913 | 911 | 911 | 7,000 | 455.50 |
| 2001-12-07 | 905 | 910 | 905 | 910 | 2,000 | 455 |
| 2001-12-06 | 897 | 900 | 897 | 900 | 7,000 | 450 |
| 2001-12-05 | 887 | 899 | 887 | 898 | 9,000 | 449 |
| 2001-12-04 | 850 | 852 | 850 | 852 | 11,000 | 426 |
| 2001-12-03 | 873 | 887 | 845 | 850 | 10,000 | 425 |
| 2001-11-30 | 887 | 887 | 873 | 873 | 4,000 | 436.50 |
| 2001-11-29 | 878 | 879 | 878 | 879 | 3,000 | 439.50 |
| 2001-11-28 | 930 | 930 | 929 | 929 | 5,000 | 464.50 |
| 2001-11-27 | 930 | 940 | 930 | 930 | 5,000 | 465 |
| 2001-11-26 | 877 | 900 | 877 | 900 | 16,000 | 450 |
| 2001-11-22 | 876 | 877 | 876 | 877 | 3,000 | 438.50 |
| 2001-11-21 | 878 | 878 | 877 | 878 | 3,000 | 439 |
| 2001-11-20 | 887 | 890 | 878 | 878 | 5,000 | 439 |
| 2001-11-19 | 875 | 877 | 875 | 877 | 3,000 | 438.50 |
| 2001-11-16 | 922 | 935 | 917 | 935 | 10,000 | 467.50 |
| 2001-11-15 | 919 | 922 | 919 | 922 | 3,000 | 461 |
| 2001-11-14 | 922 | 925 | 920 | 920 | 21,000 | 460 |
| 2001-11-13 | 924 | 924 | 920 | 921 | 19,000 | 460.50 |
| 2001-11-12 | 920 | 921 | 920 | 921 | 11,000 | 460.50 |
| 2001-11-09 | 915 | 920 | 910 | 920 | 6,000 | 460 |
| 2001-11-08 | 923 | 925 | 920 | 925 | 6,000 | 462.50 |
| 2001-11-07 | 923 | 923 | 913 | 923 | 11,000 | 461.50 |
| 2001-11-06 | 919 | 925 | 869 | 924 | 13,000 | 462 |
| 2001-11-05 | 900 | 925 | 900 | 925 | 12,000 | 462.50 |
| 2001-11-02 | 930 | 938 | 900 | 900 | 18,000 | 450 |
| 2001-11-01 | 924 | 940 | 924 | 930 | 17,000 | 465 |
| 2001-10-31 | 923 | 923 | 907 | 914 | 16,000 | 457 |
| 2001-10-30 | 923 | 940 | 905 | 940 | 20,000 | 470 |
| 2001-10-29 | 940 | 940 | 923 | 923 | 6,000 | 461.50 |
| 2001-10-26 | 930 | 960 | 920 | 960 | 20,000 | 480 |
| 2001-10-25 | 900 | 910 | 886 | 899 | 27,000 | 449.50 |
| 2001-10-24 | 859 | 885 | 858 | 885 | 18,000 | 442.50 |
| 2001-10-23 | 880 | 880 | 869 | 870 | 9,000 | 435 |
| 2001-10-22 | 850 | 875 | 850 | 875 | 4,000 | 437.50 |
| 2001-10-19 | 815 | 815 | 815 | 815 | 2,000 | 407.50 |
| 2001-10-18 | 880 | 880 | 850 | 850 | 4,000 | 425 |
| 2001-10-17 | 860 | 880 | 860 | 879 | 8,000 | 439.50 |
| 2001-10-16 | 915 | 915 | 915 | 915 | 3,000 | 457.50 |
| 2001-10-15 | 925 | 930 | 904 | 915 | 18,000 | 457.50 |
| 2001-10-12 | 890 | 924 | 885 | 924 | 52,000 | 462 |
| 2001-10-11 | 889 | 889 | 880 | 889 | 17,000 | 444.50 |
| 2001-10-10 | 850 | 880 | 850 | 880 | 27,000 | 440 |
| 2001-10-09 | 859 | 859 | 850 | 850 | 3,000 | 425 |
| 2001-10-05 | 860 | 860 | 820 | 850 | 11,000 | 425 |
| 2001-10-04 | 850 | 860 | 850 | 860 | 22,000 | 430 |
| 2001-10-03 | 850 | 850 | 839 | 840 | 11,000 | 420 |
| 2001-10-02 | 840 | 849 | 822 | 849 | 5,000 | 424.50 |
| 2001-10-01 | 808 | 850 | 800 | 800 | 17,000 | 400 |
| 2001-09-28 | 800 | 850 | 800 | 850 | 22,000 | 425 |
| 2001-09-27 | 780 | 785 | 780 | 785 | 6,000 | 392.50 |
| 2001-09-26 | 798 | 828 | 790 | 790 | 10,000 | 395 |
| 2001-09-25 | 781 | 784 | 781 | 784 | 7,000 | 392 |
| 2001-09-21 | 780 | 786 | 780 | 781 | 41,000 | 390.50 |
| 2001-09-20 | 785 | 785 | 780 | 780 | 4,000 | 390 |
| 2001-09-19 | 780 | 785 | 780 | 785 | 4,000 | 392.50 |
| 2001-09-18 | 810 | 810 | 780 | 780 | 6,000 | 390 |
| 2001-09-17 | 780 | 787 | 780 | 781 | 9,000 | 390.50 |
| 2001-09-14 | 829 | 830 | 826 | 829 | 29,000 | 414.50 |
| 2001-09-13 | 790 | 790 | 780 | 781 | 5,000 | 390.50 |
| 2001-09-12 | 800 | 800 | 800 | 800 | 14,000 | 400 |
| 2001-09-11 | 802 | 821 | 802 | 820 | 28,000 | 410 |
| 2001-09-10 | 800 | 802 | 800 | 801 | 19,000 | 400.50 |
| 2001-09-07 | 801 | 801 | 800 | 800 | 13,000 | 400 |
| 2001-09-06 | 800 | 801 | 800 | 801 | 7,000 | 400.50 |
| 2001-09-05 | 800 | 801 | 800 | 800 | 16,000 | 400 |
| 2001-09-04 | 800 | 811 | 800 | 800 | 6,000 | 400 |
| 2001-09-03 | 800 | 801 | 800 | 800 | 17,000 | 400 |
| 2001-08-31 | 800 | 813 | 800 | 812 | 11,000 | 406 |
| 2001-08-30 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 2001-08-29 | 800 | 800 | 800 | 800 | 8,000 | 400 |
| 2001-08-28 | 815 | 818 | 813 | 818 | 4,000 | 409 |
| 2001-08-27 | 802 | 803 | 802 | 802 | 3,000 | 401 |
| 2001-08-24 | 782 | 792 | 782 | 792 | 4,000 | 396 |
| 2001-08-23 | 815 | 815 | 807 | 807 | 5,000 | 403.50 |
| 2001-08-22 | 815 | 815 | 815 | 815 | 2,000 | 407.50 |
| 2001-08-21 | 820 | 820 | 815 | 815 | 3,000 | 407.50 |
| 2001-08-20 | 811 | 811 | 790 | 791 | 4,000 | 395.50 |
| 2001-08-17 | 824 | 824 | 801 | 801 | 6,000 | 400.50 |
| 2001-08-16 | 820 | 826 | 818 | 824 | 9,000 | 412 |
| 2001-08-15 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 2001-08-14 | 844 | 850 | 844 | 844 | 6,000 | 422 |
| 2001-08-13 | 820 | 840 | 820 | 840 | 25,000 | 420 |
| 2001-08-10 | 819 | 819 | 818 | 818 | 12,000 | 409 |
| 2001-08-09 | 818 | 818 | 818 | 818 | 1,000 | 409 |
| 2001-08-08 | 828 | 828 | 828 | 828 | 1,000 | 414 |
| 2001-08-07 | 848 | 857 | 848 | 848 | 15,000 | 424 |
| 2001-08-06 | 848 | 848 | 844 | 848 | 4,000 | 424 |
| 2001-08-03 | 850 | 850 | 850 | 850 | 2,000 | 425 |
| 2001-08-02 | 842 | 850 | 842 | 850 | 10,000 | 425 |
| 2001-08-01 | 818 | 840 | 818 | 840 | 10,000 | 420 |
| 2001-07-31 | 846 | 846 | 815 | 819 | 7,000 | 409.50 |
| 2001-07-30 | 849 | 851 | 849 | 850 | 32,000 | 425 |
| 2001-07-27 | 810 | 814 | 810 | 814 | 7,000 | 407 |
| 2001-07-26 | 854 | 860 | 849 | 860 | 11,000 | 430 |
| 2001-07-25 | 852 | 852 | 850 | 852 | 11,000 | 426 |
| 2001-07-24 | 844 | 850 | 840 | 850 | 10,000 | 425 |
| 2001-07-19 | 834 | 834 | 834 | 834 | 1,000 | 417 |
| 2001-07-18 | 845 | 850 | 802 | 804 | 14,000 | 402 |
| 2001-07-17 | 849 | 850 | 849 | 850 | 26,000 | 425 |
| 2001-07-16 | 850 | 850 | 850 | 850 | 2,000 | 425 |
| 2001-07-13 | 841 | 841 | 840 | 840 | 2,000 | 420 |
| 2001-07-12 | 850 | 850 | 841 | 841 | 8,000 | 420.50 |
| 2001-07-11 | 824 | 850 | 823 | 850 | 31,000 | 425 |
| 2001-07-10 | 809 | 823 | 809 | 823 | 4,000 | 411.50 |
| 2001-07-09 | 822 | 822 | 808 | 808 | 3,000 | 404 |
| 2001-07-06 | 824 | 824 | 817 | 817 | 4,000 | 408.50 |
| 2001-07-05 | 830 | 830 | 830 | 830 | 2,000 | 415 |
| 2001-07-04 | 811 | 830 | 811 | 830 | 10,000 | 415 |
| 2001-07-03 | 808 | 808 | 808 | 808 | 1,000 | 404 |
| 2001-07-02 | 850 | 850 | 805 | 807 | 4,000 | 403.50 |
| 2001-06-29 | 820 | 850 | 820 | 850 | 14,000 | 425 |
| 2001-06-28 | 840 | 850 | 839 | 850 | 16,000 | 425 |
| 2001-06-27 | 830 | 838 | 830 | 838 | 5,000 | 419 |
| 2001-06-26 | 820 | 831 | 820 | 830 | 16,000 | 415 |
| 2001-06-25 | 800 | 820 | 800 | 820 | 10,000 | 410 |
| 2001-06-22 | 799 | 800 | 795 | 800 | 12,000 | 400 |
| 2001-06-21 | 800 | 800 | 799 | 799 | 2,000 | 399.50 |
| 2001-06-20 | 787 | 787 | 787 | 787 | 1,000 | 393.50 |
| 2001-06-19 | 781 | 786 | 781 | 782 | 4,000 | 391 |
| 2001-06-18 | 780 | 781 | 780 | 781 | 3,000 | 390.50 |
| 2001-06-15 | 781 | 781 | 781 | 781 | 2,000 | 390.50 |
| 2001-06-14 | 781 | 781 | 781 | 781 | 3,000 | 390.50 |
| 2001-06-13 | 823 | 823 | 823 | 823 | 15,000 | 411.50 |
| 2001-06-12 | 799 | 823 | 799 | 823 | 33,000 | 411.50 |
| 2001-06-11 | 796 | 799 | 796 | 799 | 4,000 | 399.50 |
| 2001-06-08 | 800 | 800 | 795 | 795 | 65,000 | 397.50 |
| 2001-06-07 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 2001-06-06 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 2001-06-05 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 2001-06-04 | 813 | 813 | 810 | 810 | 2,000 | 405 |
| 2001-06-01 | 800 | 800 | 783 | 783 | 14,000 | 391.50 |
| 2001-05-31 | 780 | 800 | 780 | 800 | 10,000 | 400 |
| 2001-05-30 | 780 | 780 | 780 | 780 | 6,000 | 390 |
| 2001-05-29 | 799 | 799 | 781 | 781 | 4,000 | 390.50 |
| 2001-05-28 | 800 | 800 | 799 | 799 | 2,000 | 399.50 |
| 2001-05-25 | 800 | 800 | 800 | 800 | 5,000 | 400 |
| 2001-05-24 | 790 | 800 | 790 | 800 | 5,000 | 400 |
| 2001-05-23 | 810 | 810 | 810 | 810 | 2,000 | 405 |
| 2001-05-22 | 805 | 805 | 805 | 805 | 2,000 | 402.50 |
| 2001-05-21 | 805 | 805 | 805 | 805 | 1,000 | 402.50 |
| 2001-05-18 | 775 | 805 | 775 | 805 | 3,000 | 402.50 |
| 2001-05-16 | 772 | 772 | 771 | 771 | 4,000 | 385.50 |
| 2001-05-15 | 792 | 795 | 792 | 795 | 2,000 | 397.50 |
| 2001-05-10 | 829 | 829 | 824 | 824 | 2,000 | 412 |
| 2001-05-09 | 829 | 829 | 829 | 829 | 2,000 | 414.50 |
| 2001-05-08 | 821 | 851 | 821 | 850 | 33,000 | 425 |
| 2001-05-02 | 800 | 820 | 791 | 820 | 7,000 | 410 |
| 2001-05-01 | 845 | 845 | 839 | 839 | 10,000 | 419.50 |
| 2001-04-27 | 820 | 820 | 820 | 820 | 8,000 | 410 |
| 2001-04-26 | 799 | 819 | 799 | 819 | 5,000 | 409.50 |
| 2001-04-25 | 795 | 796 | 761 | 795 | 19,000 | 397.50 |
| 2001-04-24 | 795 | 795 | 791 | 795 | 5,000 | 397.50 |
| 2001-04-23 | 795 | 795 | 795 | 795 | 1,000 | 397.50 |
| 2001-04-20 | 795 | 800 | 795 | 800 | 8,000 | 400 |
| 2001-04-19 | 783 | 794 | 783 | 794 | 6,000 | 397 |
| 2001-04-18 | 745 | 782 | 745 | 763 | 7,000 | 381.50 |
| 2001-04-17 | 785 | 785 | 784 | 784 | 7,000 | 392 |
| 2001-04-13 | 790 | 790 | 789 | 789 | 2,000 | 394.50 |
| 2001-04-12 | 799 | 799 | 799 | 799 | 1,000 | 399.50 |
| 2001-04-11 | 799 | 799 | 799 | 799 | 4,000 | 399.50 |
| 2001-04-10 | 845 | 845 | 799 | 799 | 2,000 | 399.50 |
| 2001-04-09 | 850 | 850 | 845 | 845 | 16,000 | 422.50 |
| 2001-04-06 | 790 | 839 | 790 | 839 | 20,000 | 419.50 |
| 2001-04-05 | 780 | 789 | 780 | 789 | 3,000 | 394.50 |
| 2001-04-04 | 770 | 790 | 751 | 751 | 7,000 | 375.50 |
| 2001-04-03 | 750 | 750 | 750 | 750 | 3,000 | 375 |
| 2001-04-02 | 750 | 751 | 750 | 751 | 8,000 | 375.50 |
| 2001-03-30 | 788 | 802 | 788 | 800 | 21,000 | 400 |
| 2001-03-29 | 860 | 868 | 860 | 868 | 10,000 | 434 |
| 2001-03-28 | 868 | 869 | 860 | 869 | 23,000 | 434.50 |
| 2001-03-27 | 841 | 870 | 841 | 869 | 23,000 | 434.50 |
| 2001-03-26 | 730 | 830 | 730 | 830 | 14,000 | 415 |
| 2001-03-23 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2001-03-22 | 750 | 770 | 733 | 765 | 19,000 | 382.50 |
| 2001-03-21 | 730 | 749 | 730 | 749 | 35,000 | 374.50 |
| 2001-03-19 | 730 | 730 | 730 | 730 | 3,000 | 365 |
| 2001-03-16 | 740 | 751 | 730 | 730 | 8,000 | 365 |
| 2001-03-15 | 731 | 740 | 730 | 740 | 17,000 | 370 |
| 2001-03-14 | 730 | 730 | 730 | 730 | 3,000 | 365 |
| 2001-03-13 | 740 | 752 | 730 | 752 | 19,000 | 376 |
| 2001-03-12 | 744 | 750 | 730 | 730 | 23,000 | 365 |
| 2001-03-09 | 745 | 745 | 745 | 745 | 46,000 | 372.50 |
| 2001-03-08 | 730 | 731 | 730 | 730 | 8,000 | 365 |
| 2001-03-07 | 740 | 740 | 730 | 730 | 5,000 | 365 |
| 2001-03-06 | 720 | 740 | 720 | 740 | 23,000 | 370 |
| 2001-03-05 | 710 | 725 | 710 | 720 | 24,000 | 360 |
| 2001-03-02 | 700 | 709 | 700 | 700 | 14,000 | 350 |
| 2001-03-01 | 700 | 710 | 700 | 710 | 4,000 | 355 |
| 2001-02-28 | 710 | 710 | 700 | 700 | 6,000 | 350 |
| 2001-02-27 | 697 | 704 | 692 | 701 | 6,000 | 350.50 |
| 2001-02-23 | 667 | 667 | 667 | 667 | 5,000 | 333.50 |
| 2001-02-22 | 718 | 718 | 715 | 715 | 4,000 | 357.50 |
| 2001-02-21 | 699 | 730 | 699 | 729 | 20,000 | 364.50 |
| 2001-02-20 | 696 | 700 | 696 | 700 | 15,000 | 350 |
| 2001-02-19 | 696 | 696 | 696 | 696 | 1,000 | 348 |
| 2001-02-16 | 693 | 695 | 693 | 695 | 2,000 | 347.50 |
| 2001-02-15 | 655 | 695 | 650 | 653 | 7,000 | 326.50 |
| 2001-02-14 | 700 | 700 | 695 | 695 | 4,000 | 347.50 |
| 2001-02-09 | 705 | 710 | 705 | 710 | 3,000 | 355 |
| 2001-02-08 | 708 | 710 | 695 | 705 | 11,000 | 352.50 |
| 2001-02-07 | 700 | 710 | 700 | 707 | 14,000 | 353.50 |
| 2001-02-06 | 680 | 700 | 680 | 700 | 27,000 | 350 |
| 2001-02-05 | 655 | 680 | 655 | 680 | 11,000 | 340 |
| 2001-02-02 | 654 | 654 | 654 | 654 | 1,000 | 327 |
| 2001-02-01 | 651 | 651 | 650 | 650 | 4,000 | 325 |
| 2001-01-31 | 653 | 653 | 651 | 651 | 2,000 | 325.50 |
| 2001-01-30 | 681 | 681 | 650 | 650 | 16,000 | 325 |
| 2001-01-29 | 681 | 681 | 681 | 681 | 1,000 | 340.50 |
| 2001-01-26 | 684 | 698 | 681 | 681 | 6,000 | 340.50 |
| 2001-01-25 | 660 | 664 | 660 | 664 | 3,000 | 332 |
| 2001-01-24 | 645 | 660 | 645 | 660 | 2,000 | 330 |
| 2001-01-23 | 688 | 688 | 685 | 685 | 3,000 | 342.50 |
| 2001-01-22 | 699 | 699 | 690 | 690 | 3,000 | 345 |
| 2001-01-19 | 690 | 698 | 690 | 691 | 7,000 | 345.50 |
| 2001-01-18 | 680 | 690 | 674 | 690 | 8,000 | 345 |
| 2001-01-17 | 690 | 690 | 670 | 670 | 2,000 | 335 |
| 2001-01-16 | 680 | 690 | 680 | 690 | 7,000 | 345 |
| 2001-01-15 | 677 | 677 | 677 | 677 | 1,000 | 338.50 |
| 2001-01-12 | 669 | 679 | 669 | 679 | 9,000 | 339.50 |
| 2001-01-11 | 660 | 662 | 660 | 661 | 18,000 | 330.50 |
| 2001-01-10 | 643 | 660 | 643 | 660 | 16,000 | 330 |
| 2001-01-09 | 640 | 641 | 640 | 640 | 5,000 | 320 |
| 2001-01-05 | 642 | 642 | 642 | 642 | 1,000 | 321 |
| 2001-01-04 | 652 | 652 | 652 | 652 | 2,000 | 326 |
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