8194 (株)ライフコーポレーションの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,433	1,470	1,413	1,469	20,400	734.50
2004-12-29	1,433	1,433	1,393	1,393	9,600	696.50
2004-12-28	1,430	1,430	1,332	1,424	15,900	712
2004-12-27	1,424	1,450	1,416	1,450	15,600	725
2004-12-24	1,425	1,438	1,416	1,416	21,500	708
2004-12-22	1,390	1,410	1,366	1,385	14,200	692.50
2004-12-21	1,420	1,420	1,347	1,366	23,100	683
2004-12-20	1,392	1,451	1,321	1,327	33,200	663.50
2004-12-17	1,345	1,420	1,344	1,372	17,600	686
2004-12-16	1,358	1,358	1,323	1,325	7,000	662.50
2004-12-15	1,369	1,369	1,341	1,357	7,400	678.50
2004-12-14	1,355	1,372	1,314	1,365	13,900	682.50
2004-12-13	1,357	1,377	1,354	1,354	35,100	677
2004-12-10	1,330	1,355	1,330	1,355	48,200	677.50
2004-12-09	1,323	1,338	1,312	1,330	5,500	665
2004-12-08	1,321	1,355	1,320	1,337	3,200	668.50
2004-12-07	1,345	1,346	1,320	1,320	15,500	660
2004-12-06	1,345	1,365	1,345	1,345	2,100	672.50
2004-12-03	1,351	1,356	1,345	1,345	2,600	672.50
2004-12-02	1,335	1,350	1,305	1,350	8,900	675
2004-12-01	1,300	1,305	1,281	1,285	21,400	642.50
2004-11-30	1,330	1,330	1,304	1,315	7,000	657.50
2004-11-29	1,332	1,345	1,305	1,330	6,600	665
2004-11-26	1,349	1,349	1,312	1,312	5,000	656
2004-11-25	1,330	1,341	1,320	1,329	10,000	664.50
2004-11-24	1,349	1,360	1,320	1,330	6,500	665
2004-11-22	1,360	1,361	1,303	1,349	11,700	674.50
2004-11-19	1,410	1,410	1,340	1,361	9,700	680.50
2004-11-18	1,426	1,426	1,370	1,370	12,600	685
2004-11-17	1,402	1,423	1,401	1,406	8,700	703
2004-11-16	1,438	1,438	1,380	1,401	11,900	700.50
2004-11-15	1,365	1,439	1,363	1,439	27,300	719.50
2004-11-12	1,293	1,381	1,293	1,362	17,600	681
2004-11-11	1,409	1,409	1,292	1,293	18,900	646.50
2004-11-10	1,370	1,420	1,370	1,370	23,500	685
2004-11-09	1,349	1,370	1,331	1,370	12,900	685
2004-11-08	1,400	1,400	1,345	1,350	9,600	675
2004-11-05	1,370	1,399	1,353	1,385	14,600	692.50
2004-11-04	1,348	1,348	1,300	1,336	9,900	668
2004-11-02	1,315	1,350	1,300	1,348	5,500	674
2004-11-01	1,320	1,324	1,310	1,316	5,900	658
2004-10-29	1,276	1,320	1,276	1,320	15,800	660
2004-10-28	1,330	1,331	1,304	1,310	5,600	655
2004-10-27	1,310	1,319	1,290	1,315	9,100	657.50
2004-10-26	1,330	1,330	1,320	1,325	9,500	662.50
2004-10-25	1,350	1,350	1,260	1,330	14,700	665
2004-10-22	1,327	1,350	1,327	1,350	7,400	675
2004-10-21	1,351	1,373	1,346	1,347	8,500	673.50
2004-10-20	1,399	1,399	1,321	1,344	30,200	672
2004-10-19	1,397	1,402	1,397	1,400	6,900	700
2004-10-18	1,421	1,421	1,392	1,397	7,100	698.50
2004-10-15	1,427	1,450	1,402	1,402	13,200	701
2004-10-14	1,425	1,456	1,425	1,426	9,000	713
2004-10-13	1,435	1,439	1,420	1,425	9,300	712.50
2004-10-12	1,440	1,441	1,420	1,435	27,100	717.50
2004-10-08	1,460	1,460	1,440	1,440	7,100	720
2004-10-07	1,468	1,468	1,434	1,440	13,200	720
2004-10-06	1,473	1,473	1,429	1,468	10,000	734
2004-10-05	1,449	1,496	1,405	1,479	16,400	739.50
2004-10-04	1,400	1,449	1,400	1,446	8,100	723
2004-10-01	1,382	1,413	1,382	1,400	8,800	700
2004-09-30	1,430	1,430	1,390	1,390	8,100	695
2004-09-29	1,420	1,420	1,419	1,419	1,400	709.50
2004-09-28	1,450	1,450	1,400	1,403	6,500	701.50
2004-09-27	1,402	1,439	1,391	1,425	19,400	712.50
2004-09-24	1,416	1,417	1,383	1,401	16,000	700.50
2004-09-22	1,467	1,467	1,411	1,438	7,900	719
2004-09-21	1,446	1,470	1,427	1,467	19,400	733.50
2004-09-17	1,407	1,408	1,380	1,406	7,100	703
2004-09-16	1,409	1,422	1,380	1,406	10,000	703
2004-09-15	1,409	1,453	1,409	1,449	11,100	724.50
2004-09-14	1,416	1,460	1,386	1,411	24,500	705.50
2004-09-13	1,446	1,460	1,425	1,460	22,300	730
2004-09-10	1,428	1,475	1,424	1,446	76,900	723
2004-09-09	1,475	1,480	1,423	1,423	9,500	711.50
2004-09-08	1,422	1,470	1,422	1,455	8,700	727.50
2004-09-07	1,479	1,479	1,437	1,442	9,700	721
2004-09-06	1,416	1,494	1,416	1,494	20,300	747
2004-09-03	1,470	1,470	1,411	1,416	12,700	708
2004-09-02	1,450	1,470	1,448	1,470	7,300	735
2004-09-01	1,420	1,450	1,420	1,445	9,300	722.50
2004-08-31	1,380	1,409	1,380	1,396	5,200	698
2004-08-30	1,395	1,429	1,392	1,399	7,800	699.50
2004-08-27	1,459	1,459	1,405	1,405	5,700	702.50
2004-08-26	1,479	1,479	1,450	1,456	4,900	728
2004-08-25	1,449	1,497	1,449	1,460	7,100	730
2004-08-24	1,451	1,466	1,450	1,450	6,100	725
2004-08-23	1,424	1,450	1,424	1,450	10,700	725
2004-08-20	1,405	1,438	1,405	1,424	11,000	712
2004-08-19	1,372	1,448	1,372	1,415	19,300	707.50
2004-08-18	1,349	1,354	1,323	1,354	9,500	677
2004-08-17	1,378	1,378	1,353	1,353	6,200	676.50
2004-08-16	1,361	1,380	1,310	1,378	12,800	689
2004-08-13	1,404	1,408	1,350	1,361	18,000	680.50
2004-08-12	1,476	1,485	1,404	1,404	23,900	702
2004-08-11	1,421	1,476	1,421	1,476	18,600	738
2004-08-10	1,412	1,428	1,412	1,421	18,100	710.50
2004-08-09	1,362	1,422	1,362	1,412	9,700	706
2004-08-06	1,410	1,410	1,371	1,371	11,500	685.50
2004-08-05	1,390	1,420	1,381	1,394	15,500	697
2004-08-04	1,367	1,388	1,356	1,387	14,700	693.50
2004-08-03	1,345	1,384	1,335	1,366	25,700	683
2004-08-02	1,340	1,345	1,293	1,345	13,200	672.50
2004-07-30	1,340	1,349	1,316	1,340	19,300	670
2004-07-29	1,318	1,325	1,313	1,325	7,400	662.50
2004-07-28	1,328	1,330	1,325	1,328	7,200	664
2004-07-27	1,345	1,345	1,255	1,290	15,400	645
2004-07-26	1,335	1,348	1,325	1,325	20,900	662.50
2004-07-23	1,341	1,347	1,330	1,335	24,300	667.50
2004-07-22	1,337	1,346	1,335	1,340	16,500	670
2004-07-21	1,338	1,345	1,332	1,345	19,900	672.50
2004-07-20	1,312	1,320	1,310	1,318	5,100	659
2004-07-16	1,334	1,334	1,300	1,319	17,300	659.50
2004-07-15	1,333	1,340	1,323	1,334	27,400	667
2004-07-14	1,349	1,349	1,330	1,333	33,100	666.50
2004-07-13	1,324	1,335	1,324	1,330	41,600	665
2004-07-12	1,257	1,325	1,257	1,324	40,400	662
2004-07-09	1,234	1,257	1,234	1,257	15,900	628.50
2004-07-08	1,237	1,247	1,217	1,234	13,000	617
2004-07-07	1,255	1,266	1,250	1,257	23,300	628.50
2004-07-06	1,244	1,263	1,244	1,255	21,600	627.50
2004-07-05	1,234	1,237	1,224	1,224	15,400	612
2004-07-02	1,250	1,250	1,234	1,234	16,800	617
2004-07-01	1,200	1,244	1,200	1,244	18,600	622
2004-06-30	1,230	1,230	1,221	1,228	20,200	614
2004-06-29	1,235	1,239	1,224	1,224	32,100	612
2004-06-28	1,176	1,234	1,160	1,234	22,900	617
2004-06-25	1,178	1,184	1,151	1,171	26,800	585.50
2004-06-24	1,133	1,168	1,130	1,151	18,400	575.50
2004-06-23	1,161	1,161	1,080	1,113	37,600	556.50
2004-06-22	1,178	1,178	1,150	1,153	20,300	576.50
2004-06-21	1,190	1,242	1,170	1,170	29,700	585
2004-06-18	1,210	1,210	1,155	1,162	26,300	581
2004-06-17	1,182	1,197	1,175	1,197	6,400	598.50
2004-06-16	1,199	1,207	1,182	1,182	18,000	591
2004-06-15	1,212	1,212	1,161	1,181	17,600	590.50
2004-06-14	1,222	1,247	1,190	1,207	22,000	603.50
2004-06-11	1,210	1,249	1,202	1,202	91,100	601
2004-06-10	1,249	1,250	1,195	1,249	46,700	624.50
2004-06-09	1,214	1,249	1,214	1,249	20,800	624.50
2004-06-08	1,235	1,235	1,212	1,213	6,600	606.50
2004-06-07	1,151	1,251	1,151	1,212	23,100	606
2004-06-04	1,131	1,150	1,131	1,150	8,800	575
2004-06-03	1,156	1,168	1,118	1,120	18,900	560
2004-06-02	1,177	1,179	1,156	1,156	13,400	578
2004-06-01	1,195	1,210	1,175	1,176	17,000	588
2004-05-31	1,140	1,195	1,140	1,195	5,200	597.50
2004-05-28	1,141	1,170	1,130	1,160	26,200	580
2004-05-27	1,140	1,170	1,100	1,101	14,800	550.50
2004-05-26	1,150	1,150	1,109	1,140	10,000	570
2004-05-25	1,155	1,156	1,090	1,110	10,300	555
2004-05-24	1,133	1,180	1,125	1,151	14,800	575.50
2004-05-21	1,120	1,195	1,120	1,174	21,800	587
2004-05-20	1,070	1,124	1,070	1,119	9,500	559.50
2004-05-19	1,056	1,092	1,055	1,091	16,200	545.50
2004-05-18	1,013	1,116	1,013	1,016	13,400	508
2004-05-17	1,051	1,072	1,004	1,005	22,200	502.50
2004-05-14	1,090	1,090	1,050	1,050	30,500	525
2004-05-13	1,085	1,126	989	990	28,400	495
2004-05-12	1,080	1,128	1,070	1,082	34,600	541
2004-05-11	1,036	1,095	1,032	1,080	22,200	540
2004-05-10	1,232	1,234	1,032	1,055	55,300	527.50
2004-05-07	1,187	1,235	1,187	1,232	13,800	616
2004-05-06	1,220	1,231	1,181	1,181	28,500	590.50
2004-04-30	1,265	1,265	1,215	1,230	23,800	615
2004-04-28	1,273	1,273	1,265	1,265	6,200	632.50
2004-04-27	1,255	1,280	1,252	1,257	14,800	628.50
2004-04-26	1,252	1,276	1,252	1,275	8,000	637.50
2004-04-23	1,294	1,297	1,252	1,252	10,700	626
2004-04-22	1,266	1,293	1,266	1,274	8,800	637
2004-04-21	1,251	1,291	1,251	1,265	9,100	632.50
2004-04-20	1,297	1,310	1,267	1,310	11,100	655
2004-04-19	1,290	1,290	1,250	1,257	16,600	628.50
2004-04-16	1,276	1,339	1,276	1,290	7,200	645
2004-04-15	1,345	1,350	1,215	1,256	31,200	628
2004-04-14	1,337	1,345	1,337	1,345	11,700	672.50
2004-04-13	1,336	1,350	1,336	1,337	17,500	668.50
2004-04-12	1,295	1,337	1,295	1,336	20,600	668
2004-04-09	1,338	1,338	1,289	1,289	9,700	644.50
2004-04-08	1,338	1,351	1,338	1,339	12,100	669.50
2004-04-07	1,349	1,349	1,332	1,336	5,600	668
2004-04-06	1,342	1,351	1,301	1,349	7,500	674.50
2004-04-05	1,371	1,371	1,341	1,341	9,300	670.50
2004-04-02	1,380	1,381	1,340	1,371	8,000	685.50
2004-04-01	1,341	1,399	1,341	1,380	10,300	690
2004-03-31	1,310	1,350	1,310	1,340	23,400	670
2004-03-30	1,339	1,372	1,339	1,370	9,200	685
2004-03-29	1,350	1,350	1,310	1,339	15,100	669.50
2004-03-26	1,350	1,379	1,322	1,350	13,200	675
2004-03-25	1,275	1,297	1,274	1,297	7,200	648.50
2004-03-24	1,274	1,319	1,274	1,274	15,000	637
2004-03-23	1,350	1,350	1,265	1,272	11,700	636
2004-03-22	1,294	1,380	1,294	1,350	9,900	675
2004-03-19	1,330	1,330	1,253	1,253	11,600	626.50
2004-03-18	1,312	1,350	1,311	1,330	12,300	665
2004-03-17	1,275	1,354	1,275	1,312	23,000	656
2004-03-16	1,265	1,280	1,250	1,265	7,700	632.50
2004-03-15	1,218	1,259	1,217	1,246	11,100	623
2004-03-12	1,218	1,257	1,218	1,218	60,100	609
2004-03-11	1,255	1,280	1,255	1,256	24,600	628
2004-03-10	1,290	1,290	1,255	1,255	6,300	627.50
2004-03-09	1,275	1,287	1,273	1,281	6,900	640.50
2004-03-08	1,284	1,290	1,284	1,289	9,200	644.50
2004-03-05	1,270	1,284	1,247	1,284	21,300	642
2004-03-04	1,278	1,283	1,273	1,277	34,100	638.50
2004-03-03	1,280	1,280	1,260	1,260	9,600	630
2004-03-02	1,278	1,278	1,216	1,224	11,900	612
2004-03-01	1,200	1,280	1,200	1,260	26,400	630
2004-02-27	1,121	1,200	1,121	1,200	24,700	600
2004-02-26	1,159	1,161	1,150	1,161	3,500	580.50
2004-02-25	1,161	1,161	1,138	1,138	5,600	569
2004-02-24	1,231	1,231	1,141	1,141	11,900	570.50
2004-02-23	1,200	1,226	1,200	1,218	15,200	609
2004-02-20	1,195	1,199	1,195	1,195	7,000	597.50
2004-02-19	1,184	1,196	1,147	1,181	10,700	590.50
2004-02-18	1,150	1,220	1,145	1,184	26,200	592
2004-02-17	1,137	1,150	1,136	1,136	4,000	568
2004-02-16	1,150	1,150	1,132	1,136	3,400	568
2004-02-13	1,150	1,150	1,132	1,132	8,800	566
2004-02-12	1,168	1,170	1,150	1,150	9,400	575
2004-02-10	1,186	1,194	1,155	1,168	33,300	584
2004-02-09	1,171	1,185	1,156	1,185	12,500	592.50
2004-02-06	1,166	1,189	1,166	1,170	6,600	585
2004-02-05	1,160	1,179	1,160	1,165	5,700	582.50
2004-02-04	1,187	1,187	1,160	1,160	10,600	580
2004-02-03	1,152	1,188	1,151	1,187	11,400	593.50
2004-02-02	1,152	1,152	1,140	1,151	10,600	575.50
2004-01-30	1,140	1,170	1,132	1,132	24,000	566
2004-01-29	1,202	1,202	1,132	1,132	17,000	566
2004-01-28	1,207	1,211	1,200	1,200	20,000	600
2004-01-27	1,229	1,242	1,201	1,201	21,000	600.50
2004-01-26	1,223	1,225	1,223	1,225	4,000	612.50
2004-01-23	1,218	1,239	1,218	1,221	12,000	610.50
2004-01-22	1,209	1,218	1,209	1,218	7,000	609
2004-01-21	1,240	1,240	1,200	1,208	8,000	604
2004-01-20	1,215	1,240	1,215	1,220	7,000	610
2004-01-19	1,216	1,216	1,215	1,215	6,000	607.50
2004-01-16	1,220	1,220	1,215	1,215	4,000	607.50
2004-01-15	1,237	1,237	1,233	1,233	6,000	616.50
2004-01-14	1,290	1,290	1,232	1,233	36,000	616.50
2004-01-13	1,246	1,270	1,246	1,270	8,000	635
2004-01-09	1,230	1,230	1,230	1,230	3,000	615
2004-01-08	1,237	1,270	1,223	1,270	22,000	635
2004-01-07	1,214	1,234	1,214	1,234	6,000	617
2004-01-06	1,236	1,236	1,209	1,210	8,000	605
2004-01-05	1,200	1,208	1,200	1,208	8,000	604

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

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31

8194 (株)ライフコーポレーション の時系列データ [2004年度]

8194 (株)ライフコーポレーションの時系列データ [2004年度]