1. HOME >
  2. 株価時系列 >
  3. 8194 >
  4. 2004年

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
2004-12-301,4331,4701,4131,46920,4001,469
2004-12-291,4331,4331,3931,3939,6001,393
2004-12-281,4301,4301,3321,42415,9001,424
2004-12-271,4241,4501,4161,45015,6001,450
2004-12-241,4251,4381,4161,41621,5001,416
2004-12-221,3901,4101,3661,38514,2001,385
2004-12-211,4201,4201,3471,36623,1001,366
2004-12-201,3921,4511,3211,32733,2001,327
2004-12-171,3451,4201,3441,37217,6001,372
2004-12-161,3581,3581,3231,3257,0001,325
2004-12-151,3691,3691,3411,3577,4001,357
2004-12-141,3551,3721,3141,36513,9001,365
2004-12-131,3571,3771,3541,35435,1001,354
2004-12-101,3301,3551,3301,35548,2001,355
2004-12-091,3231,3381,3121,3305,5001,330
2004-12-081,3211,3551,3201,3373,2001,337
2004-12-071,3451,3461,3201,32015,5001,320
2004-12-061,3451,3651,3451,3452,1001,345
2004-12-031,3511,3561,3451,3452,6001,345
2004-12-021,3351,3501,3051,3508,9001,350
2004-12-011,3001,3051,2811,28521,4001,285
2004-11-301,3301,3301,3041,3157,0001,315
2004-11-291,3321,3451,3051,3306,6001,330
2004-11-261,3491,3491,3121,3125,0001,312
2004-11-251,3301,3411,3201,32910,0001,329
2004-11-241,3491,3601,3201,3306,5001,330
2004-11-221,3601,3611,3031,34911,7001,349
2004-11-191,4101,4101,3401,3619,7001,361
2004-11-181,4261,4261,3701,37012,6001,370
2004-11-171,4021,4231,4011,4068,7001,406
2004-11-161,4381,4381,3801,40111,9001,401
2004-11-151,3651,4391,3631,43927,3001,439
2004-11-121,2931,3811,2931,36217,6001,362
2004-11-111,4091,4091,2921,29318,9001,293
2004-11-101,3701,4201,3701,37023,5001,370
2004-11-091,3491,3701,3311,37012,9001,370
2004-11-081,4001,4001,3451,3509,6001,350
2004-11-051,3701,3991,3531,38514,6001,385
2004-11-041,3481,3481,3001,3369,9001,336
2004-11-021,3151,3501,3001,3485,5001,348
2004-11-011,3201,3241,3101,3165,9001,316
2004-10-291,2761,3201,2761,32015,8001,320
2004-10-281,3301,3311,3041,3105,6001,310
2004-10-271,3101,3191,2901,3159,1001,315
2004-10-261,3301,3301,3201,3259,5001,325
2004-10-251,3501,3501,2601,33014,7001,330
2004-10-221,3271,3501,3271,3507,4001,350
2004-10-211,3511,3731,3461,3478,5001,347
2004-10-201,3991,3991,3211,34430,2001,344
2004-10-191,3971,4021,3971,4006,9001,400
2004-10-181,4211,4211,3921,3977,1001,397
2004-10-151,4271,4501,4021,40213,2001,402
2004-10-141,4251,4561,4251,4269,0001,426
2004-10-131,4351,4391,4201,4259,3001,425
2004-10-121,4401,4411,4201,43527,1001,435
2004-10-081,4601,4601,4401,4407,1001,440
2004-10-071,4681,4681,4341,44013,2001,440
2004-10-061,4731,4731,4291,46810,0001,468
2004-10-051,4491,4961,4051,47916,4001,479
2004-10-041,4001,4491,4001,4468,1001,446
2004-10-011,3821,4131,3821,4008,8001,400
2004-09-301,4301,4301,3901,3908,1001,390
2004-09-291,4201,4201,4191,4191,4001,419
2004-09-281,4501,4501,4001,4036,5001,403
2004-09-271,4021,4391,3911,42519,4001,425
2004-09-241,4161,4171,3831,40116,0001,401
2004-09-221,4671,4671,4111,4387,9001,438
2004-09-211,4461,4701,4271,46719,4001,467
2004-09-171,4071,4081,3801,4067,1001,406
2004-09-161,4091,4221,3801,40610,0001,406
2004-09-151,4091,4531,4091,44911,1001,449
2004-09-141,4161,4601,3861,41124,5001,411
2004-09-131,4461,4601,4251,46022,3001,460
2004-09-101,4281,4751,4241,44676,9001,446
2004-09-091,4751,4801,4231,4239,5001,423
2004-09-081,4221,4701,4221,4558,7001,455
2004-09-071,4791,4791,4371,4429,7001,442
2004-09-061,4161,4941,4161,49420,3001,494
2004-09-031,4701,4701,4111,41612,7001,416
2004-09-021,4501,4701,4481,4707,3001,470
2004-09-011,4201,4501,4201,4459,3001,445
2004-08-311,3801,4091,3801,3965,2001,396
2004-08-301,3951,4291,3921,3997,8001,399
2004-08-271,4591,4591,4051,4055,7001,405
2004-08-261,4791,4791,4501,4564,9001,456
2004-08-251,4491,4971,4491,4607,1001,460
2004-08-241,4511,4661,4501,4506,1001,450
2004-08-231,4241,4501,4241,45010,7001,450
2004-08-201,4051,4381,4051,42411,0001,424
2004-08-191,3721,4481,3721,41519,3001,415
2004-08-181,3491,3541,3231,3549,5001,354
2004-08-171,3781,3781,3531,3536,2001,353
2004-08-161,3611,3801,3101,37812,8001,378
2004-08-131,4041,4081,3501,36118,0001,361
2004-08-121,4761,4851,4041,40423,9001,404
2004-08-111,4211,4761,4211,47618,6001,476
2004-08-101,4121,4281,4121,42118,1001,421
2004-08-091,3621,4221,3621,4129,7001,412
2004-08-061,4101,4101,3711,37111,5001,371
2004-08-051,3901,4201,3811,39415,5001,394
2004-08-041,3671,3881,3561,38714,7001,387
2004-08-031,3451,3841,3351,36625,7001,366
2004-08-021,3401,3451,2931,34513,2001,345
2004-07-301,3401,3491,3161,34019,3001,340
2004-07-291,3181,3251,3131,3257,4001,325
2004-07-281,3281,3301,3251,3287,2001,328
2004-07-271,3451,3451,2551,29015,4001,290
2004-07-261,3351,3481,3251,32520,9001,325
2004-07-231,3411,3471,3301,33524,3001,335
2004-07-221,3371,3461,3351,34016,5001,340
2004-07-211,3381,3451,3321,34519,9001,345
2004-07-201,3121,3201,3101,3185,1001,318
2004-07-161,3341,3341,3001,31917,3001,319
2004-07-151,3331,3401,3231,33427,4001,334
2004-07-141,3491,3491,3301,33333,1001,333
2004-07-131,3241,3351,3241,33041,6001,330
2004-07-121,2571,3251,2571,32440,4001,324
2004-07-091,2341,2571,2341,25715,9001,257
2004-07-081,2371,2471,2171,23413,0001,234
2004-07-071,2551,2661,2501,25723,3001,257
2004-07-061,2441,2631,2441,25521,6001,255
2004-07-051,2341,2371,2241,22415,4001,224
2004-07-021,2501,2501,2341,23416,8001,234
2004-07-011,2001,2441,2001,24418,6001,244
2004-06-301,2301,2301,2211,22820,2001,228
2004-06-291,2351,2391,2241,22432,1001,224
2004-06-281,1761,2341,1601,23422,9001,234
2004-06-251,1781,1841,1511,17126,8001,171
2004-06-241,1331,1681,1301,15118,4001,151
2004-06-231,1611,1611,0801,11337,6001,113
2004-06-221,1781,1781,1501,15320,3001,153
2004-06-211,1901,2421,1701,17029,7001,170
2004-06-181,2101,2101,1551,16226,3001,162
2004-06-171,1821,1971,1751,1976,4001,197
2004-06-161,1991,2071,1821,18218,0001,182
2004-06-151,2121,2121,1611,18117,6001,181
2004-06-141,2221,2471,1901,20722,0001,207
2004-06-111,2101,2491,2021,20291,1001,202
2004-06-101,2491,2501,1951,24946,7001,249
2004-06-091,2141,2491,2141,24920,8001,249
2004-06-081,2351,2351,2121,2136,6001,213
2004-06-071,1511,2511,1511,21223,1001,212
2004-06-041,1311,1501,1311,1508,8001,150
2004-06-031,1561,1681,1181,12018,9001,120
2004-06-021,1771,1791,1561,15613,4001,156
2004-06-011,1951,2101,1751,17617,0001,176
2004-05-311,1401,1951,1401,1955,2001,195
2004-05-281,1411,1701,1301,16026,2001,160
2004-05-271,1401,1701,1001,10114,8001,101
2004-05-261,1501,1501,1091,14010,0001,140
2004-05-251,1551,1561,0901,11010,3001,110
2004-05-241,1331,1801,1251,15114,8001,151
2004-05-211,1201,1951,1201,17421,8001,174
2004-05-201,0701,1241,0701,1199,5001,119
2004-05-191,0561,0921,0551,09116,2001,091
2004-05-181,0131,1161,0131,01613,4001,016
2004-05-171,0511,0721,0041,00522,2001,005
2004-05-141,0901,0901,0501,05030,5001,050
2004-05-131,0851,12698999028,400990
2004-05-121,0801,1281,0701,08234,6001,082
2004-05-111,0361,0951,0321,08022,2001,080
2004-05-101,2321,2341,0321,05555,3001,055
2004-05-071,1871,2351,1871,23213,8001,232
2004-05-061,2201,2311,1811,18128,5001,181
2004-04-301,2651,2651,2151,23023,8001,230
2004-04-281,2731,2731,2651,2656,2001,265
2004-04-271,2551,2801,2521,25714,8001,257
2004-04-261,2521,2761,2521,2758,0001,275
2004-04-231,2941,2971,2521,25210,7001,252
2004-04-221,2661,2931,2661,2748,8001,274
2004-04-211,2511,2911,2511,2659,1001,265
2004-04-201,2971,3101,2671,31011,1001,310
2004-04-191,2901,2901,2501,25716,6001,257
2004-04-161,2761,3391,2761,2907,2001,290
2004-04-151,3451,3501,2151,25631,2001,256
2004-04-141,3371,3451,3371,34511,7001,345
2004-04-131,3361,3501,3361,33717,5001,337
2004-04-121,2951,3371,2951,33620,6001,336
2004-04-091,3381,3381,2891,2899,7001,289
2004-04-081,3381,3511,3381,33912,1001,339
2004-04-071,3491,3491,3321,3365,6001,336
2004-04-061,3421,3511,3011,3497,5001,349
2004-04-051,3711,3711,3411,3419,3001,341
2004-04-021,3801,3811,3401,3718,0001,371
2004-04-011,3411,3991,3411,38010,3001,380
2004-03-311,3101,3501,3101,34023,4001,340
2004-03-301,3391,3721,3391,3709,2001,370
2004-03-291,3501,3501,3101,33915,1001,339
2004-03-261,3501,3791,3221,35013,2001,350
2004-03-251,2751,2971,2741,2977,2001,297
2004-03-241,2741,3191,2741,27415,0001,274
2004-03-231,3501,3501,2651,27211,7001,272
2004-03-221,2941,3801,2941,3509,9001,350
2004-03-191,3301,3301,2531,25311,6001,253
2004-03-181,3121,3501,3111,33012,3001,330
2004-03-171,2751,3541,2751,31223,0001,312
2004-03-161,2651,2801,2501,2657,7001,265
2004-03-151,2181,2591,2171,24611,1001,246
2004-03-121,2181,2571,2181,21860,1001,218
2004-03-111,2551,2801,2551,25624,6001,256
2004-03-101,2901,2901,2551,2556,3001,255
2004-03-091,2751,2871,2731,2816,9001,281
2004-03-081,2841,2901,2841,2899,2001,289
2004-03-051,2701,2841,2471,28421,3001,284
2004-03-041,2781,2831,2731,27734,1001,277
2004-03-031,2801,2801,2601,2609,6001,260
2004-03-021,2781,2781,2161,22411,9001,224
2004-03-011,2001,2801,2001,26026,4001,260
2004-02-271,1211,2001,1211,20024,7001,200
2004-02-261,1591,1611,1501,1613,5001,161
2004-02-251,1611,1611,1381,1385,6001,138
2004-02-241,2311,2311,1411,14111,9001,141
2004-02-231,2001,2261,2001,21815,2001,218
2004-02-201,1951,1991,1951,1957,0001,195
2004-02-191,1841,1961,1471,18110,7001,181
2004-02-181,1501,2201,1451,18426,2001,184
2004-02-171,1371,1501,1361,1364,0001,136
2004-02-161,1501,1501,1321,1363,4001,136
2004-02-131,1501,1501,1321,1328,8001,132
2004-02-121,1681,1701,1501,1509,4001,150
2004-02-101,1861,1941,1551,16833,3001,168
2004-02-091,1711,1851,1561,18512,5001,185
2004-02-061,1661,1891,1661,1706,6001,170
2004-02-051,1601,1791,1601,1655,7001,165
2004-02-041,1871,1871,1601,16010,6001,160
2004-02-031,1521,1881,1511,18711,4001,187
2004-02-021,1521,1521,1401,15110,6001,151
2004-01-301,1401,1701,1321,13224,0001,132
2004-01-291,2021,2021,1321,13217,0001,132
2004-01-281,2071,2111,2001,20020,0001,200
2004-01-271,2291,2421,2011,20121,0001,201
2004-01-261,2231,2251,2231,2254,0001,225
2004-01-231,2181,2391,2181,22112,0001,221
2004-01-221,2091,2181,2091,2187,0001,218
2004-01-211,2401,2401,2001,2088,0001,208
2004-01-201,2151,2401,2151,2207,0001,220
2004-01-191,2161,2161,2151,2156,0001,215
2004-01-161,2201,2201,2151,2154,0001,215
2004-01-151,2371,2371,2331,2336,0001,233
2004-01-141,2901,2901,2321,23336,0001,233
2004-01-131,2461,2701,2461,2708,0001,270
2004-01-091,2301,2301,2301,2303,0001,230
2004-01-081,2371,2701,2231,27022,0001,270
2004-01-071,2141,2341,2141,2346,0001,234
2004-01-061,2361,2361,2091,2108,0001,210
2004-01-051,2001,2081,2001,2088,0001,208

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