8194 (株)ライフコーポレーション の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 980 | 985 | 980 | 985 | 3,000 | 492.50 |
| 2002-12-27 | 931 | 980 | 931 | 980 | 15,000 | 490 |
| 2002-12-26 | 911 | 911 | 911 | 911 | 1,000 | 455.50 |
| 2002-12-25 | 948 | 948 | 908 | 911 | 26,000 | 455.50 |
| 2002-12-24 | 949 | 959 | 948 | 948 | 28,000 | 474 |
| 2002-12-20 | 912 | 950 | 912 | 949 | 29,000 | 474.50 |
| 2002-12-19 | 900 | 911 | 900 | 911 | 25,000 | 455.50 |
| 2002-12-18 | 900 | 901 | 900 | 900 | 25,000 | 450 |
| 2002-12-17 | 896 | 900 | 896 | 900 | 8,000 | 450 |
| 2002-12-16 | 931 | 932 | 895 | 895 | 16,000 | 447.50 |
| 2002-12-13 | 967 | 967 | 930 | 931 | 86,000 | 465.50 |
| 2002-12-12 | 980 | 980 | 976 | 977 | 37,000 | 488.50 |
| 2002-12-11 | 1,005 | 1,007 | 976 | 976 | 31,000 | 488 |
| 2002-12-10 | 1,000 | 1,010 | 1,000 | 1,005 | 38,000 | 502.50 |
| 2002-12-09 | 1,005 | 1,005 | 986 | 1,000 | 19,000 | 500 |
| 2002-12-06 | 1,000 | 1,005 | 980 | 1,005 | 12,000 | 502.50 |
| 2002-12-05 | 1,009 | 1,010 | 1,000 | 1,000 | 12,000 | 500 |
| 2002-12-04 | 981 | 1,010 | 961 | 1,009 | 28,000 | 504.50 |
| 2002-12-03 | 1,009 | 1,015 | 1,009 | 1,011 | 15,000 | 505.50 |
| 2002-12-02 | 982 | 1,010 | 982 | 1,008 | 25,000 | 504 |
| 2002-11-29 | 960 | 1,006 | 960 | 1,002 | 30,000 | 501 |
| 2002-11-28 | 1,002 | 1,002 | 960 | 960 | 10,000 | 480 |
| 2002-11-27 | 999 | 1,002 | 997 | 1,002 | 30,000 | 501 |
| 2002-11-26 | 998 | 1,002 | 968 | 968 | 45,000 | 484 |
| 2002-11-25 | 909 | 968 | 909 | 968 | 42,000 | 484 |
| 2002-11-22 | 894 | 909 | 885 | 909 | 19,000 | 454.50 |
| 2002-11-21 | 890 | 891 | 874 | 885 | 11,000 | 442.50 |
| 2002-11-20 | 894 | 894 | 873 | 890 | 15,000 | 445 |
| 2002-11-19 | 906 | 906 | 894 | 894 | 8,000 | 447 |
| 2002-11-18 | 900 | 906 | 900 | 906 | 12,000 | 453 |
| 2002-11-15 | 885 | 899 | 884 | 890 | 8,000 | 445 |
| 2002-11-14 | 868 | 869 | 868 | 869 | 9,000 | 434.50 |
| 2002-11-13 | 909 | 909 | 888 | 888 | 10,000 | 444 |
| 2002-11-12 | 901 | 909 | 901 | 909 | 11,000 | 454.50 |
| 2002-11-11 | 888 | 901 | 888 | 901 | 29,000 | 450.50 |
| 2002-11-08 | 885 | 890 | 881 | 888 | 15,000 | 444 |
| 2002-11-07 | 870 | 888 | 870 | 888 | 25,000 | 444 |
| 2002-11-06 | 880 | 890 | 870 | 870 | 25,000 | 435 |
| 2002-11-05 | 876 | 880 | 866 | 880 | 13,000 | 440 |
| 2002-11-01 | 865 | 874 | 865 | 874 | 4,000 | 437 |
| 2002-10-31 | 871 | 875 | 864 | 874 | 9,000 | 437 |
| 2002-10-30 | 879 | 890 | 879 | 889 | 13,000 | 444.50 |
| 2002-10-29 | 864 | 864 | 864 | 864 | 2,000 | 432 |
| 2002-10-28 | 876 | 889 | 876 | 889 | 10,000 | 444.50 |
| 2002-10-25 | 861 | 876 | 861 | 876 | 11,000 | 438 |
| 2002-10-24 | 885 | 885 | 859 | 859 | 9,000 | 429.50 |
| 2002-10-23 | 889 | 889 | 865 | 865 | 10,000 | 432.50 |
| 2002-10-22 | 865 | 889 | 857 | 889 | 10,000 | 444.50 |
| 2002-10-21 | 880 | 892 | 880 | 889 | 24,000 | 444.50 |
| 2002-10-18 | 880 | 881 | 879 | 881 | 11,000 | 440.50 |
| 2002-10-17 | 864 | 875 | 864 | 875 | 6,000 | 437.50 |
| 2002-10-16 | 889 | 889 | 855 | 859 | 5,000 | 429.50 |
| 2002-10-15 | 888 | 889 | 888 | 889 | 11,000 | 444.50 |
| 2002-10-11 | 888 | 890 | 878 | 881 | 39,000 | 440.50 |
| 2002-10-10 | 870 | 888 | 870 | 888 | 24,000 | 444 |
| 2002-10-09 | 860 | 870 | 853 | 870 | 7,000 | 435 |
| 2002-10-08 | 853 | 865 | 853 | 859 | 12,000 | 429.50 |
| 2002-10-07 | 863 | 868 | 855 | 858 | 8,000 | 429 |
| 2002-10-04 | 850 | 880 | 850 | 880 | 14,000 | 440 |
| 2002-10-03 | 891 | 891 | 887 | 890 | 19,000 | 445 |
| 2002-10-02 | 892 | 895 | 890 | 890 | 7,000 | 445 |
| 2002-10-01 | 882 | 895 | 878 | 891 | 44,000 | 445.50 |
| 2002-09-30 | 889 | 890 | 882 | 890 | 15,000 | 445 |
| 2002-09-27 | 890 | 890 | 884 | 889 | 20,000 | 444.50 |
| 2002-09-26 | 850 | 880 | 850 | 879 | 17,000 | 439.50 |
| 2002-09-25 | 842 | 852 | 842 | 850 | 11,000 | 425 |
| 2002-09-24 | 879 | 890 | 869 | 890 | 13,000 | 445 |
| 2002-09-20 | 884 | 887 | 874 | 880 | 21,000 | 440 |
| 2002-09-19 | 856 | 870 | 856 | 870 | 11,000 | 435 |
| 2002-09-18 | 838 | 846 | 838 | 846 | 4,000 | 423 |
| 2002-09-17 | 830 | 848 | 830 | 848 | 21,000 | 424 |
| 2002-09-13 | 811 | 829 | 811 | 828 | 109,000 | 414 |
| 2002-09-12 | 858 | 890 | 858 | 890 | 14,000 | 445 |
| 2002-09-11 | 856 | 858 | 848 | 848 | 8,000 | 424 |
| 2002-09-10 | 868 | 885 | 846 | 856 | 45,000 | 428 |
| 2002-09-09 | 840 | 868 | 840 | 868 | 8,000 | 434 |
| 2002-09-06 | 861 | 861 | 837 | 837 | 3,000 | 418.50 |
| 2002-09-05 | 843 | 863 | 843 | 863 | 20,000 | 431.50 |
| 2002-09-04 | 863 | 863 | 835 | 842 | 6,000 | 421 |
| 2002-09-03 | 880 | 880 | 833 | 833 | 18,000 | 416.50 |
| 2002-09-02 | 884 | 885 | 881 | 881 | 13,000 | 440.50 |
| 2002-08-30 | 874 | 874 | 850 | 862 | 14,000 | 431 |
| 2002-08-29 | 896 | 896 | 853 | 854 | 18,000 | 427 |
| 2002-08-28 | 897 | 897 | 846 | 866 | 10,000 | 433 |
| 2002-08-27 | 897 | 898 | 877 | 898 | 14,000 | 449 |
| 2002-08-26 | 898 | 900 | 889 | 899 | 20,000 | 449.50 |
| 2002-08-23 | 881 | 882 | 860 | 862 | 22,000 | 431 |
| 2002-08-22 | 878 | 880 | 848 | 880 | 16,000 | 440 |
| 2002-08-21 | 870 | 873 | 843 | 868 | 11,000 | 434 |
| 2002-08-20 | 860 | 860 | 840 | 860 | 11,000 | 430 |
| 2002-08-19 | 853 | 853 | 843 | 850 | 30,000 | 425 |
| 2002-08-16 | 846 | 850 | 833 | 843 | 9,000 | 421.50 |
| 2002-08-15 | 850 | 850 | 824 | 833 | 13,000 | 416.50 |
| 2002-08-14 | 834 | 849 | 834 | 849 | 7,000 | 424.50 |
| 2002-08-13 | 812 | 852 | 812 | 824 | 8,000 | 412 |
| 2002-08-12 | 850 | 860 | 850 | 850 | 42,000 | 425 |
| 2002-08-09 | 846 | 854 | 816 | 850 | 38,000 | 425 |
| 2002-08-08 | 816 | 816 | 816 | 816 | 3,000 | 408 |
| 2002-08-07 | 814 | 816 | 814 | 816 | 2,000 | 408 |
| 2002-08-05 | 813 | 813 | 813 | 813 | 2,000 | 406.50 |
| 2002-08-02 | 813 | 832 | 810 | 823 | 11,000 | 411.50 |
| 2002-08-01 | 813 | 813 | 810 | 813 | 6,000 | 406.50 |
| 2002-07-31 | 821 | 823 | 812 | 812 | 9,000 | 406 |
| 2002-07-30 | 816 | 819 | 816 | 818 | 7,000 | 409 |
| 2002-07-29 | 816 | 816 | 810 | 810 | 11,000 | 405 |
| 2002-07-26 | 847 | 847 | 804 | 804 | 15,000 | 402 |
| 2002-07-25 | 827 | 828 | 827 | 827 | 6,000 | 413.50 |
| 2002-07-24 | 826 | 835 | 825 | 826 | 10,000 | 413 |
| 2002-07-23 | 825 | 831 | 825 | 826 | 9,000 | 413 |
| 2002-07-22 | 859 | 869 | 835 | 835 | 14,000 | 417.50 |
| 2002-07-19 | 879 | 879 | 840 | 869 | 4,000 | 434.50 |
| 2002-07-18 | 869 | 900 | 850 | 900 | 55,000 | 450 |
| 2002-07-17 | 830 | 868 | 820 | 868 | 16,000 | 434 |
| 2002-07-16 | 821 | 831 | 815 | 830 | 39,000 | 415 |
| 2002-07-15 | 831 | 831 | 831 | 831 | 2,000 | 415.50 |
| 2002-07-12 | 838 | 838 | 831 | 831 | 6,000 | 415.50 |
| 2002-07-11 | 835 | 835 | 835 | 835 | 2,000 | 417.50 |
| 2002-07-10 | 875 | 875 | 875 | 875 | 32,000 | 437.50 |
| 2002-07-09 | 848 | 875 | 848 | 875 | 6,000 | 437.50 |
| 2002-07-08 | 830 | 841 | 830 | 833 | 6,000 | 416.50 |
| 2002-07-05 | 880 | 891 | 877 | 877 | 14,000 | 438.50 |
| 2002-07-04 | 888 | 888 | 886 | 886 | 4,000 | 443 |
| 2002-07-03 | 839 | 889 | 839 | 888 | 16,000 | 444 |
| 2002-07-02 | 839 | 839 | 822 | 822 | 4,000 | 411 |
| 2002-07-01 | 821 | 822 | 819 | 819 | 7,000 | 409.50 |
| 2002-06-28 | 820 | 821 | 820 | 821 | 13,000 | 410.50 |
| 2002-06-27 | 830 | 830 | 821 | 821 | 3,000 | 410.50 |
| 2002-06-26 | 846 | 846 | 820 | 820 | 12,000 | 410 |
| 2002-06-25 | 846 | 850 | 846 | 846 | 11,000 | 423 |
| 2002-06-24 | 826 | 846 | 826 | 846 | 10,000 | 423 |
| 2002-06-21 | 816 | 827 | 816 | 827 | 8,000 | 413.50 |
| 2002-06-20 | 820 | 821 | 818 | 821 | 5,000 | 410.50 |
| 2002-06-19 | 825 | 825 | 820 | 821 | 7,000 | 410.50 |
| 2002-06-18 | 823 | 825 | 821 | 821 | 11,000 | 410.50 |
| 2002-06-17 | 840 | 858 | 815 | 816 | 18,000 | 408 |
| 2002-06-14 | 850 | 860 | 850 | 850 | 116,000 | 425 |
| 2002-06-13 | 891 | 891 | 884 | 884 | 6,000 | 442 |
| 2002-06-12 | 891 | 891 | 891 | 891 | 1,000 | 445.50 |
| 2002-06-11 | 900 | 900 | 893 | 893 | 4,000 | 446.50 |
| 2002-06-10 | 910 | 913 | 910 | 910 | 45,000 | 455 |
| 2002-06-07 | 888 | 910 | 887 | 910 | 10,000 | 455 |
| 2002-06-06 | 901 | 901 | 888 | 888 | 6,000 | 444 |
| 2002-06-05 | 892 | 893 | 891 | 891 | 8,000 | 445.50 |
| 2002-06-04 | 914 | 914 | 913 | 913 | 5,000 | 456.50 |
| 2002-06-03 | 895 | 915 | 895 | 915 | 4,000 | 457.50 |
| 2002-05-31 | 896 | 914 | 894 | 914 | 5,000 | 457 |
| 2002-05-30 | 865 | 896 | 865 | 896 | 15,000 | 448 |
| 2002-05-29 | 920 | 920 | 912 | 915 | 7,000 | 457.50 |
| 2002-05-28 | 913 | 915 | 911 | 915 | 9,000 | 457.50 |
| 2002-05-27 | 900 | 903 | 900 | 903 | 19,000 | 451.50 |
| 2002-05-24 | 915 | 915 | 900 | 900 | 10,000 | 450 |
| 2002-05-23 | 900 | 920 | 900 | 916 | 48,000 | 458 |
| 2002-05-22 | 888 | 889 | 887 | 889 | 17,000 | 444.50 |
| 2002-05-21 | 888 | 888 | 861 | 861 | 17,000 | 430.50 |
| 2002-05-20 | 900 | 900 | 848 | 849 | 6,000 | 424.50 |
| 2002-05-17 | 890 | 890 | 840 | 840 | 7,000 | 420 |
| 2002-05-16 | 871 | 885 | 871 | 885 | 2,000 | 442.50 |
| 2002-05-15 | 861 | 861 | 861 | 861 | 2,000 | 430.50 |
| 2002-05-14 | 861 | 861 | 861 | 861 | 2,000 | 430.50 |
| 2002-05-13 | 859 | 860 | 859 | 860 | 6,000 | 430 |
| 2002-05-10 | 888 | 899 | 888 | 899 | 34,000 | 449.50 |
| 2002-05-09 | 870 | 888 | 870 | 888 | 3,000 | 444 |
| 2002-05-08 | 850 | 850 | 850 | 850 | 6,000 | 425 |
| 2002-05-07 | 839 | 840 | 839 | 840 | 5,000 | 420 |
| 2002-05-02 | 842 | 842 | 840 | 840 | 2,000 | 420 |
| 2002-05-01 | 833 | 841 | 833 | 841 | 5,000 | 420.50 |
| 2002-04-30 | 835 | 844 | 831 | 836 | 9,000 | 418 |
| 2002-04-26 | 842 | 842 | 835 | 835 | 5,000 | 417.50 |
| 2002-04-25 | 848 | 848 | 842 | 842 | 8,000 | 421 |
| 2002-04-24 | 880 | 880 | 847 | 847 | 4,000 | 423.50 |
| 2002-04-23 | 881 | 881 | 880 | 880 | 5,000 | 440 |
| 2002-04-22 | 891 | 891 | 891 | 891 | 3,000 | 445.50 |
| 2002-04-19 | 889 | 890 | 881 | 890 | 8,000 | 445 |
| 2002-04-18 | 910 | 910 | 900 | 900 | 12,000 | 450 |
| 2002-04-17 | 900 | 915 | 900 | 915 | 14,000 | 457.50 |
| 2002-04-16 | 850 | 900 | 850 | 900 | 6,000 | 450 |
| 2002-04-15 | 850 | 860 | 850 | 860 | 3,000 | 430 |
| 2002-04-12 | 908 | 908 | 835 | 850 | 9,000 | 425 |
| 2002-04-11 | 908 | 908 | 907 | 907 | 24,000 | 453.50 |
| 2002-04-10 | 899 | 908 | 899 | 908 | 22,000 | 454 |
| 2002-04-09 | 880 | 899 | 880 | 899 | 17,000 | 449.50 |
| 2002-04-08 | 878 | 878 | 877 | 877 | 2,000 | 438.50 |
| 2002-04-05 | 870 | 870 | 868 | 868 | 3,000 | 434 |
| 2002-04-04 | 840 | 880 | 840 | 870 | 23,000 | 435 |
| 2002-04-03 | 820 | 850 | 820 | 830 | 17,000 | 415 |
| 2002-04-02 | 810 | 810 | 810 | 810 | 11,000 | 405 |
| 2002-04-01 | 812 | 815 | 810 | 810 | 7,000 | 405 |
| 2002-03-29 | 859 | 859 | 810 | 810 | 8,000 | 405 |
| 2002-03-28 | 830 | 860 | 830 | 860 | 8,000 | 430 |
| 2002-03-27 | 813 | 830 | 800 | 830 | 16,000 | 415 |
| 2002-03-26 | 821 | 829 | 815 | 829 | 18,000 | 414.50 |
| 2002-03-25 | 849 | 849 | 820 | 820 | 18,000 | 410 |
| 2002-03-22 | 866 | 866 | 844 | 848 | 10,000 | 424 |
| 2002-03-20 | 852 | 861 | 842 | 842 | 19,000 | 421 |
| 2002-03-19 | 883 | 884 | 851 | 851 | 10,000 | 425.50 |
| 2002-03-18 | 890 | 890 | 885 | 885 | 6,000 | 442.50 |
| 2002-03-15 | 846 | 890 | 846 | 890 | 16,000 | 445 |
| 2002-03-14 | 854 | 854 | 844 | 845 | 10,000 | 422.50 |
| 2002-03-13 | 893 | 893 | 854 | 864 | 8,000 | 432 |
| 2002-03-12 | 929 | 929 | 859 | 898 | 30,000 | 449 |
| 2002-03-11 | 907 | 929 | 907 | 929 | 29,000 | 464.50 |
| 2002-03-08 | 890 | 909 | 890 | 907 | 91,000 | 453.50 |
| 2002-03-07 | 925 | 925 | 899 | 909 | 3,000 | 454.50 |
| 2002-03-06 | 929 | 929 | 920 | 920 | 10,000 | 460 |
| 2002-03-05 | 929 | 930 | 920 | 930 | 7,000 | 465 |
| 2002-03-04 | 930 | 930 | 909 | 930 | 18,000 | 465 |
| 2002-03-01 | 920 | 930 | 920 | 930 | 19,000 | 465 |
| 2002-02-28 | 924 | 930 | 915 | 930 | 17,000 | 465 |
| 2002-02-27 | 930 | 930 | 920 | 925 | 22,000 | 462.50 |
| 2002-02-26 | 920 | 925 | 915 | 925 | 10,000 | 462.50 |
| 2002-02-25 | 895 | 896 | 895 | 895 | 4,000 | 447.50 |
| 2002-02-22 | 919 | 919 | 895 | 895 | 8,000 | 447.50 |
| 2002-02-21 | 850 | 895 | 850 | 895 | 9,000 | 447.50 |
| 2002-02-20 | 845 | 850 | 800 | 850 | 18,000 | 425 |
| 2002-02-19 | 854 | 860 | 854 | 855 | 4,000 | 427.50 |
| 2002-02-18 | 925 | 925 | 924 | 924 | 4,000 | 462 |
| 2002-02-15 | 921 | 930 | 920 | 925 | 15,000 | 462.50 |
| 2002-02-14 | 920 | 930 | 909 | 921 | 37,000 | 460.50 |
| 2002-02-13 | 890 | 942 | 890 | 929 | 28,000 | 464.50 |
| 2002-02-12 | 859 | 888 | 859 | 888 | 14,000 | 444 |
| 2002-02-08 | 856 | 860 | 846 | 859 | 25,000 | 429.50 |
| 2002-02-07 | 836 | 836 | 836 | 836 | 3,000 | 418 |
| 2002-02-06 | 817 | 836 | 817 | 836 | 6,000 | 418 |
| 2002-02-05 | 838 | 838 | 821 | 836 | 10,000 | 418 |
| 2002-02-04 | 849 | 849 | 842 | 842 | 5,000 | 421 |
| 2002-01-31 | 829 | 899 | 829 | 870 | 5,000 | 435 |
| 2002-01-30 | 815 | 815 | 815 | 815 | 1,000 | 407.50 |
| 2002-01-29 | 815 | 815 | 815 | 815 | 1,000 | 407.50 |
| 2002-01-28 | 845 | 845 | 815 | 825 | 6,000 | 412.50 |
| 2002-01-25 | 854 | 854 | 846 | 846 | 9,000 | 423 |
| 2002-01-24 | 822 | 854 | 820 | 854 | 7,000 | 427 |
| 2002-01-23 | 870 | 872 | 841 | 841 | 7,000 | 420.50 |
| 2002-01-22 | 841 | 870 | 824 | 835 | 15,000 | 417.50 |
| 2002-01-21 | 830 | 840 | 829 | 832 | 15,000 | 416 |
| 2002-01-18 | 830 | 836 | 814 | 823 | 5,000 | 411.50 |
| 2002-01-17 | 830 | 830 | 830 | 830 | 4,000 | 415 |
| 2002-01-16 | 830 | 830 | 830 | 830 | 3,000 | 415 |
| 2002-01-15 | 839 | 839 | 830 | 830 | 4,000 | 415 |
| 2002-01-11 | 860 | 860 | 850 | 850 | 21,000 | 425 |
| 2002-01-10 | 869 | 869 | 827 | 840 | 42,000 | 420 |
| 2002-01-09 | 871 | 872 | 869 | 869 | 7,000 | 434.50 |
| 2002-01-08 | 891 | 891 | 870 | 871 | 4,000 | 435.50 |
| 2002-01-07 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 2002-01-04 | 909 | 910 | 909 | 910 | 4,000 | 455 |
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