1. HOME >
  2. 株価時系列 >
  3. 8194 >
  4. 2011年

8194 (株)ライフコーポレーション の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,3821,3981,3821,3971,600698.50
2011-12-291,3661,3761,3661,3752,400687.50
2011-12-281,4091,4091,3811,3812,400690.50
2011-12-271,4441,4441,4001,4091,200704.50
2011-12-261,4301,4691,4301,44410,500722
2011-12-221,4101,4321,4061,4308,600715
2011-12-211,4101,4101,4001,4051,300702.50
2011-12-201,3991,4071,3851,4041,100702
2011-12-191,3701,4091,3611,3995,600699.50
2011-12-161,4631,4631,3701,3906,600695
2011-12-151,4701,4701,4361,4362,000718
2011-12-141,5061,5061,4711,4716,000735.50
2011-12-131,4821,5101,4821,50612,800753
2011-12-121,4451,4821,4451,48214,500741
2011-12-091,4181,4481,4101,44517,700722.50
2011-12-081,4431,4481,4431,4485,100724
2011-12-071,4531,4531,4401,4437,000721.50
2011-12-061,4451,4481,4321,4405,600720
2011-12-051,4481,4481,4311,4311,200715.50
2011-12-021,4481,4481,4191,4292,000714.50
2011-12-011,4551,4551,4141,4193,100709.50
2011-11-301,3931,4401,3931,4253,400712.50
2011-11-291,4121,4231,4101,4239,900711.50
2011-11-281,4111,4201,4091,4113,900705.50
2011-11-251,4141,4801,4091,4096,700704.50
2011-11-241,4131,4141,3841,4044,300702
2011-11-221,3631,4151,3631,3834,100691.50
2011-11-211,3671,3991,3671,3891,200694.50
2011-11-181,3891,3891,3661,3674,900683.50
2011-11-171,3701,3921,3661,3917,100695.50
2011-11-161,4091,4101,3931,393900696.50
2011-11-151,4001,4141,3801,3986,300699
2011-11-141,4541,4541,4201,4232,800711.50
2011-11-111,5201,5201,4601,47013,600735
2011-11-101,4691,5191,4691,51926,500759.50
2011-11-091,4421,4691,4371,46922,000734.50
2011-11-081,4061,4671,4061,4377,700718.50
2011-11-071,3881,4201,3601,4206,500710
2011-11-041,3561,3801,3521,3802,700690
2011-11-021,3751,3761,3571,3675,100683.50
2011-11-011,3961,3961,3761,3802,500690
2011-10-311,3901,4201,3771,37710,700688.50
2011-10-281,3961,4221,3601,39512,700697.50
2011-10-271,3551,3951,3321,3857,300692.50
2011-10-261,3721,3901,3531,3624,000681
2011-10-251,4191,4191,3661,37512,000687.50
2011-10-241,3821,4201,3821,4203,800710
2011-10-211,3821,3891,3721,3723,300686
2011-10-201,4161,4161,3811,3823,200691
2011-10-191,4601,4601,4161,4163,600708
2011-10-181,4201,4791,4201,4316,900715.50
2011-10-171,4451,4601,4111,42012,700710
2011-10-141,3801,4401,3501,35610,200678
2011-10-131,4841,4841,4061,40616,000703
2011-10-121,5501,5501,4811,48115,100740.50
2011-10-111,6441,6441,5101,53843,800769
2011-10-071,5981,6491,5851,64628,600823
2011-10-061,5111,6081,5111,5986,600799
2011-10-051,5511,5511,5001,5009,000750
2011-10-041,5601,5701,5431,5514,200775.50
2011-10-031,5031,5791,5031,55811,900779
2011-09-301,6501,6501,5601,58313,100791.50
2011-09-291,5951,6491,5451,63317,900816.50
2011-09-281,5601,6501,5141,59420,200797
2011-09-271,4551,5691,4231,56914,600784.50
2011-09-261,4361,4691,4151,4515,200725.50
2011-09-221,4821,4901,4221,4368,900718
2011-09-211,5581,5581,4811,48210,600741
2011-09-201,5211,5431,5041,5292,700764.50
2011-09-161,5451,5621,5091,5618,100780.50
2011-09-151,5501,5501,4501,5455,900772.50
2011-09-141,5001,5301,4961,5306,200765
2011-09-131,4771,5001,4601,4996,300749.50
2011-09-121,5501,5501,4061,44721,600723.50
2011-09-091,5041,5601,4861,56031,300780
2011-09-081,4901,5051,4511,50513,500752.50
2011-09-071,4341,5581,4221,49627,600748
2011-09-061,4311,4331,3521,4335,500716.50
2011-09-051,4121,4321,4101,4326,200716
2011-09-021,3981,4151,3681,4125,500706
2011-09-011,3871,4001,3731,4004,500700
2011-08-311,3491,3821,3041,3814,200690.50
2011-08-301,3551,3801,3261,3617,600680.50
2011-08-291,3801,3801,2851,3253,900662.50
2011-08-261,3701,3721,3641,3645,000682
2011-08-251,3401,3701,3401,3702,300685
2011-08-241,3551,3601,3201,3304,100665
2011-08-231,3301,3501,3001,3404,500670
2011-08-221,2831,3401,2831,3302,400665
2011-08-191,2731,3031,2701,3013,900650.50
2011-08-181,3031,3101,2881,3032,300651.50
2011-08-171,2981,3111,2981,3062,900653
2011-08-161,3131,3131,2951,2981,800649
2011-08-151,3201,3201,2951,2953,100647.50
2011-08-121,3481,3481,2681,2983,900649
2011-08-111,3361,3561,2701,34021,000670
2011-08-101,3161,3601,3151,33613,900668
2011-08-091,2371,3061,2271,30612,800653
2011-08-081,2401,3801,2401,26319,700631.50
2011-08-051,1991,2421,1991,2359,100617.50
2011-08-041,3301,3301,2991,2993,100649.50
2011-08-031,3201,3501,2941,3006,800650
2011-08-021,3591,3621,3101,33313,100666.50
2011-08-011,3691,3831,3691,3783,200689
2011-07-291,4051,4051,3691,3694,500684.50
2011-07-281,3901,4091,3761,4098,900704.50
2011-07-271,4261,4261,4051,4067,200703
2011-07-261,4321,4511,4301,4345,000717
2011-07-251,4701,4701,4181,4415,800720.50
2011-07-221,4441,4851,4441,4704,300735
2011-07-211,4701,4701,4441,444500722
2011-07-201,4501,4741,4501,4621,100731
2011-07-191,4491,4891,4031,4509,000725
2011-07-151,4341,4491,4341,4492,500724.50
2011-07-141,4611,4841,4021,4345,600717
2011-07-131,4641,4851,4471,4847,800742
2011-07-121,4881,4881,4401,46710,800733.50
2011-07-111,4461,4461,4001,42119,700710.50
2011-07-081,4281,4481,4101,4469,100723
2011-07-071,4331,4351,4011,4285,400714
2011-07-061,4291,4451,4071,43216,200716
2011-07-051,4171,4411,4161,42713,000713.50
2011-07-041,4091,4241,4001,4154,800707.50
2011-07-011,3801,3991,3641,3998,500699.50
2011-06-301,3501,4241,3441,4249,700712
2011-06-291,3401,3501,3191,3504,000675
2011-06-281,3181,3361,3181,3212,400660.50
2011-06-271,3321,3361,3011,3184,500659
2011-06-241,3391,3501,3321,33210,800666
2011-06-231,3331,3391,3151,3392,800669.50
2011-06-221,3141,3391,2891,3336,300666.50
2011-06-211,2761,3141,2761,3142,900657
2011-06-201,2591,3101,2591,2841,800642
2011-06-171,2811,3221,2351,2384,500619
2011-06-161,3251,3261,2811,2814,500640.50
2011-06-151,3241,3251,3221,3251,600662.50
2011-06-141,3351,3351,2451,3297,800664.50
2011-06-131,3301,3351,3011,3158,000657.50
2011-06-101,3251,3401,3251,32943,200664.50
2011-06-091,2601,3251,2601,32512,300662.50
2011-06-081,2551,2801,2551,2663,800633
2011-06-071,2421,2631,2201,2552,900627.50
2011-06-061,2351,2421,2301,2425,600621
2011-06-031,2401,2421,2341,2355,200617.50
2011-06-021,2311,2481,2231,2482,600624
2011-06-011,2391,2551,2301,2554,500627.50
2011-05-311,2461,2471,2241,2395,900619.50
2011-05-301,2221,2331,2171,2233,400611.50
2011-05-271,2201,2231,2201,2223,700611
2011-05-261,2461,2471,2241,2274,200613.50
2011-05-251,2351,2471,2231,2264,100613
2011-05-241,2471,2501,2201,2352,800617.50
2011-05-231,2451,2451,2401,2411,200620.50
2011-05-201,2371,2431,2251,2252,100612.50
2011-05-191,2401,2401,2181,2181,500609
2011-05-181,2051,2401,2051,2402,100620
2011-05-171,2301,2301,2171,2212,000610.50
2011-05-161,2261,2341,2171,2191,500609.50
2011-05-131,2391,2401,2171,2179,400608.50
2011-05-121,2391,2401,2391,2398,800619.50
2011-05-111,2311,2451,2311,2393,000619.50
2011-05-101,2121,2301,2101,22913,800614.50
2011-05-091,1701,2101,1691,2109,900605
2011-05-061,1631,1851,1511,1852,000592.50
2011-05-021,1561,1711,1521,1632,500581.50
2011-04-281,1601,1601,1411,1561,900578
2011-04-271,1571,1601,1361,1384,100569
2011-04-261,1591,1621,1421,1574,600578.50
2011-04-251,1621,1621,1501,15910,400579.50
2011-04-221,1471,1721,1221,1604,000580
2011-04-211,1791,1791,1681,1683,900584
2011-04-201,1471,1781,1471,1772,400588.50
2011-04-191,1501,1631,1501,1504,700575
2011-04-181,2041,2041,1601,1666,800583
2011-04-151,2001,2001,1811,1823,100591
2011-04-141,2321,2401,2021,2036,700601.50
2011-04-131,2621,2671,2501,25012,800625
2011-04-121,2631,2741,2621,26220,400631
2011-04-111,2431,2621,2431,2628,200631
2011-04-081,2061,2611,1811,24311,200621.50
2011-04-071,2091,2211,2081,2164,100608
2011-04-061,2301,2301,1901,1904,000595
2011-04-051,2071,2071,1871,2012,500600.50
2011-04-041,2051,2611,2051,2232,400611.50
2011-04-011,2521,2701,2081,2115,700605.50
2011-03-311,2501,2501,2321,2496,700624.50
2011-03-301,2001,2501,1941,2509,400625
2011-03-291,1421,1891,1421,1898,000594.50
2011-03-281,1601,1601,1371,1394,000569.50
2011-03-251,1371,1481,1321,1375,900568.50
2011-03-241,1301,1501,1241,1245,600562
2011-03-231,1001,1421,0841,1426,300571
2011-03-221,1341,1481,0801,0807,800540
2011-03-181,0011,0499981,04711,100523.50
2011-03-1790099990098613,800493
2011-03-1690996590993917,100469.50
2011-03-151,0601,06082090619,000453
2011-03-149811,2139621,09411,500547
2011-03-111,2451,2591,2361,23625,700618
2011-03-101,3071,3071,2411,26433,300632
2011-03-091,3031,3241,3001,30710,100653.50
2011-03-081,2941,2941,2731,27310,100636.50
2011-03-071,2861,2861,2801,2825,000641
2011-03-041,2991,3251,2961,3002,000650
2011-03-031,2731,3501,2731,2947,300647
2011-03-021,2861,2961,2731,27311,400636.50
2011-03-011,2861,3001,2861,2913,300645.50
2011-02-281,2831,2991,2741,2988,000649
2011-02-251,3181,3221,3071,3123,300656
2011-02-241,2921,3701,2921,3188,700659
2011-02-231,3121,3291,3011,3029,600651
2011-02-221,3101,3101,2961,2966,300648
2011-02-211,2991,3021,2551,2954,700647.50
2011-02-181,3091,3091,3001,3023,200651
2011-02-171,2951,3051,2751,2857,400642.50
2011-02-161,2941,2941,2811,2912,200645.50
2011-02-151,3041,3041,2941,2942,200647
2011-02-141,3041,3041,3031,3042,300652
2011-02-101,3051,3101,3041,30424,600652
2011-02-091,2601,3041,2601,3046,400652
2011-02-081,2691,2781,2581,2585,700629
2011-02-071,2781,2781,2541,2599,000629.50
2011-02-041,2511,2821,2491,25410,700627
2011-02-031,2521,2621,2501,2614,600630.50
2011-02-021,2501,2801,2501,2515,400625.50
2011-02-011,2411,2411,2371,2393,200619.50
2011-01-311,2451,2461,2311,2376,400618.50
2011-01-281,2651,2651,2401,2407,100620
2011-01-271,2451,2661,2451,2651,400632.50
2011-01-261,2481,2491,2421,2472,400623.50
2011-01-251,2621,2731,2301,2539,800626.50
2011-01-241,2651,2651,2121,2623,600631
2011-01-211,2871,2871,2451,2454,700622.50
2011-01-201,3101,3101,2871,304900652
2011-01-191,2931,3101,2891,3103,400655
2011-01-181,2991,3041,2831,2942,700647
2011-01-171,3081,3101,3071,3074,300653.50
2011-01-141,3061,3091,3061,30710,800653.50
2011-01-131,3041,3071,3031,3066,300653
2011-01-121,3051,3091,3031,3039,000651.50
2011-01-111,2751,3031,2751,30321,200651.50
2011-01-071,2651,2781,2621,2758,700637.50
2011-01-061,2671,2671,2481,2615,200630.50
2011-01-051,2341,2401,2311,2383,100619
2011-01-041,2321,2411,2231,2344,300617

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