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
2011-12-301,3821,3981,3821,3971,6001,397
2011-12-291,3661,3761,3661,3752,4001,375
2011-12-281,4091,4091,3811,3812,4001,381
2011-12-271,4441,4441,4001,4091,2001,409
2011-12-261,4301,4691,4301,44410,5001,444
2011-12-221,4101,4321,4061,4308,6001,430
2011-12-211,4101,4101,4001,4051,3001,405
2011-12-201,3991,4071,3851,4041,1001,404
2011-12-191,3701,4091,3611,3995,6001,399
2011-12-161,4631,4631,3701,3906,6001,390
2011-12-151,4701,4701,4361,4362,0001,436
2011-12-141,5061,5061,4711,4716,0001,471
2011-12-131,4821,5101,4821,50612,8001,506
2011-12-121,4451,4821,4451,48214,5001,482
2011-12-091,4181,4481,4101,44517,7001,445
2011-12-081,4431,4481,4431,4485,1001,448
2011-12-071,4531,4531,4401,4437,0001,443
2011-12-061,4451,4481,4321,4405,6001,440
2011-12-051,4481,4481,4311,4311,2001,431
2011-12-021,4481,4481,4191,4292,0001,429
2011-12-011,4551,4551,4141,4193,1001,419
2011-11-301,3931,4401,3931,4253,4001,425
2011-11-291,4121,4231,4101,4239,9001,423
2011-11-281,4111,4201,4091,4113,9001,411
2011-11-251,4141,4801,4091,4096,7001,409
2011-11-241,4131,4141,3841,4044,3001,404
2011-11-221,3631,4151,3631,3834,1001,383
2011-11-211,3671,3991,3671,3891,2001,389
2011-11-181,3891,3891,3661,3674,9001,367
2011-11-171,3701,3921,3661,3917,1001,391
2011-11-161,4091,4101,3931,3939001,393
2011-11-151,4001,4141,3801,3986,3001,398
2011-11-141,4541,4541,4201,4232,8001,423
2011-11-111,5201,5201,4601,47013,6001,470
2011-11-101,4691,5191,4691,51926,5001,519
2011-11-091,4421,4691,4371,46922,0001,469
2011-11-081,4061,4671,4061,4377,7001,437
2011-11-071,3881,4201,3601,4206,5001,420
2011-11-041,3561,3801,3521,3802,7001,380
2011-11-021,3751,3761,3571,3675,1001,367
2011-11-011,3961,3961,3761,3802,5001,380
2011-10-311,3901,4201,3771,37710,7001,377
2011-10-281,3961,4221,3601,39512,7001,395
2011-10-271,3551,3951,3321,3857,3001,385
2011-10-261,3721,3901,3531,3624,0001,362
2011-10-251,4191,4191,3661,37512,0001,375
2011-10-241,3821,4201,3821,4203,8001,420
2011-10-211,3821,3891,3721,3723,3001,372
2011-10-201,4161,4161,3811,3823,2001,382
2011-10-191,4601,4601,4161,4163,6001,416
2011-10-181,4201,4791,4201,4316,9001,431
2011-10-171,4451,4601,4111,42012,7001,420
2011-10-141,3801,4401,3501,35610,2001,356
2011-10-131,4841,4841,4061,40616,0001,406
2011-10-121,5501,5501,4811,48115,1001,481
2011-10-111,6441,6441,5101,53843,8001,538
2011-10-071,5981,6491,5851,64628,6001,646
2011-10-061,5111,6081,5111,5986,6001,598
2011-10-051,5511,5511,5001,5009,0001,500
2011-10-041,5601,5701,5431,5514,2001,551
2011-10-031,5031,5791,5031,55811,9001,558
2011-09-301,6501,6501,5601,58313,1001,583
2011-09-291,5951,6491,5451,63317,9001,633
2011-09-281,5601,6501,5141,59420,2001,594
2011-09-271,4551,5691,4231,56914,6001,569
2011-09-261,4361,4691,4151,4515,2001,451
2011-09-221,4821,4901,4221,4368,9001,436
2011-09-211,5581,5581,4811,48210,6001,482
2011-09-201,5211,5431,5041,5292,7001,529
2011-09-161,5451,5621,5091,5618,1001,561
2011-09-151,5501,5501,4501,5455,9001,545
2011-09-141,5001,5301,4961,5306,2001,530
2011-09-131,4771,5001,4601,4996,3001,499
2011-09-121,5501,5501,4061,44721,6001,447
2011-09-091,5041,5601,4861,56031,3001,560
2011-09-081,4901,5051,4511,50513,5001,505
2011-09-071,4341,5581,4221,49627,6001,496
2011-09-061,4311,4331,3521,4335,5001,433
2011-09-051,4121,4321,4101,4326,2001,432
2011-09-021,3981,4151,3681,4125,5001,412
2011-09-011,3871,4001,3731,4004,5001,400
2011-08-311,3491,3821,3041,3814,2001,381
2011-08-301,3551,3801,3261,3617,6001,361
2011-08-291,3801,3801,2851,3253,9001,325
2011-08-261,3701,3721,3641,3645,0001,364
2011-08-251,3401,3701,3401,3702,3001,370
2011-08-241,3551,3601,3201,3304,1001,330
2011-08-231,3301,3501,3001,3404,5001,340
2011-08-221,2831,3401,2831,3302,4001,330
2011-08-191,2731,3031,2701,3013,9001,301
2011-08-181,3031,3101,2881,3032,3001,303
2011-08-171,2981,3111,2981,3062,9001,306
2011-08-161,3131,3131,2951,2981,8001,298
2011-08-151,3201,3201,2951,2953,1001,295
2011-08-121,3481,3481,2681,2983,9001,298
2011-08-111,3361,3561,2701,34021,0001,340
2011-08-101,3161,3601,3151,33613,9001,336
2011-08-091,2371,3061,2271,30612,8001,306
2011-08-081,2401,3801,2401,26319,7001,263
2011-08-051,1991,2421,1991,2359,1001,235
2011-08-041,3301,3301,2991,2993,1001,299
2011-08-031,3201,3501,2941,3006,8001,300
2011-08-021,3591,3621,3101,33313,1001,333
2011-08-011,3691,3831,3691,3783,2001,378
2011-07-291,4051,4051,3691,3694,5001,369
2011-07-281,3901,4091,3761,4098,9001,409
2011-07-271,4261,4261,4051,4067,2001,406
2011-07-261,4321,4511,4301,4345,0001,434
2011-07-251,4701,4701,4181,4415,8001,441
2011-07-221,4441,4851,4441,4704,3001,470
2011-07-211,4701,4701,4441,4445001,444
2011-07-201,4501,4741,4501,4621,1001,462
2011-07-191,4491,4891,4031,4509,0001,450
2011-07-151,4341,4491,4341,4492,5001,449
2011-07-141,4611,4841,4021,4345,6001,434
2011-07-131,4641,4851,4471,4847,8001,484
2011-07-121,4881,4881,4401,46710,8001,467
2011-07-111,4461,4461,4001,42119,7001,421
2011-07-081,4281,4481,4101,4469,1001,446
2011-07-071,4331,4351,4011,4285,4001,428
2011-07-061,4291,4451,4071,43216,2001,432
2011-07-051,4171,4411,4161,42713,0001,427
2011-07-041,4091,4241,4001,4154,8001,415
2011-07-011,3801,3991,3641,3998,5001,399
2011-06-301,3501,4241,3441,4249,7001,424
2011-06-291,3401,3501,3191,3504,0001,350
2011-06-281,3181,3361,3181,3212,4001,321
2011-06-271,3321,3361,3011,3184,5001,318
2011-06-241,3391,3501,3321,33210,8001,332
2011-06-231,3331,3391,3151,3392,8001,339
2011-06-221,3141,3391,2891,3336,3001,333
2011-06-211,2761,3141,2761,3142,9001,314
2011-06-201,2591,3101,2591,2841,8001,284
2011-06-171,2811,3221,2351,2384,5001,238
2011-06-161,3251,3261,2811,2814,5001,281
2011-06-151,3241,3251,3221,3251,6001,325
2011-06-141,3351,3351,2451,3297,8001,329
2011-06-131,3301,3351,3011,3158,0001,315
2011-06-101,3251,3401,3251,32943,2001,329
2011-06-091,2601,3251,2601,32512,3001,325
2011-06-081,2551,2801,2551,2663,8001,266
2011-06-071,2421,2631,2201,2552,9001,255
2011-06-061,2351,2421,2301,2425,6001,242
2011-06-031,2401,2421,2341,2355,2001,235
2011-06-021,2311,2481,2231,2482,6001,248
2011-06-011,2391,2551,2301,2554,5001,255
2011-05-311,2461,2471,2241,2395,9001,239
2011-05-301,2221,2331,2171,2233,4001,223
2011-05-271,2201,2231,2201,2223,7001,222
2011-05-261,2461,2471,2241,2274,2001,227
2011-05-251,2351,2471,2231,2264,1001,226
2011-05-241,2471,2501,2201,2352,8001,235
2011-05-231,2451,2451,2401,2411,2001,241
2011-05-201,2371,2431,2251,2252,1001,225
2011-05-191,2401,2401,2181,2181,5001,218
2011-05-181,2051,2401,2051,2402,1001,240
2011-05-171,2301,2301,2171,2212,0001,221
2011-05-161,2261,2341,2171,2191,5001,219
2011-05-131,2391,2401,2171,2179,4001,217
2011-05-121,2391,2401,2391,2398,8001,239
2011-05-111,2311,2451,2311,2393,0001,239
2011-05-101,2121,2301,2101,22913,8001,229
2011-05-091,1701,2101,1691,2109,9001,210
2011-05-061,1631,1851,1511,1852,0001,185
2011-05-021,1561,1711,1521,1632,5001,163
2011-04-281,1601,1601,1411,1561,9001,156
2011-04-271,1571,1601,1361,1384,1001,138
2011-04-261,1591,1621,1421,1574,6001,157
2011-04-251,1621,1621,1501,15910,4001,159
2011-04-221,1471,1721,1221,1604,0001,160
2011-04-211,1791,1791,1681,1683,9001,168
2011-04-201,1471,1781,1471,1772,4001,177
2011-04-191,1501,1631,1501,1504,7001,150
2011-04-181,2041,2041,1601,1666,8001,166
2011-04-151,2001,2001,1811,1823,1001,182
2011-04-141,2321,2401,2021,2036,7001,203
2011-04-131,2621,2671,2501,25012,8001,250
2011-04-121,2631,2741,2621,26220,4001,262
2011-04-111,2431,2621,2431,2628,2001,262
2011-04-081,2061,2611,1811,24311,2001,243
2011-04-071,2091,2211,2081,2164,1001,216
2011-04-061,2301,2301,1901,1904,0001,190
2011-04-051,2071,2071,1871,2012,5001,201
2011-04-041,2051,2611,2051,2232,4001,223
2011-04-011,2521,2701,2081,2115,7001,211
2011-03-311,2501,2501,2321,2496,7001,249
2011-03-301,2001,2501,1941,2509,4001,250
2011-03-291,1421,1891,1421,1898,0001,189
2011-03-281,1601,1601,1371,1394,0001,139
2011-03-251,1371,1481,1321,1375,9001,137
2011-03-241,1301,1501,1241,1245,6001,124
2011-03-231,1001,1421,0841,1426,3001,142
2011-03-221,1341,1481,0801,0807,8001,080
2011-03-181,0011,0499981,04711,1001,047
2011-03-1790099990098613,800986
2011-03-1690996590993917,100939
2011-03-151,0601,06082090619,000906
2011-03-149811,2139621,09411,5001,094
2011-03-111,2451,2591,2361,23625,7001,236
2011-03-101,3071,3071,2411,26433,3001,264
2011-03-091,3031,3241,3001,30710,1001,307
2011-03-081,2941,2941,2731,27310,1001,273
2011-03-071,2861,2861,2801,2825,0001,282
2011-03-041,2991,3251,2961,3002,0001,300
2011-03-031,2731,3501,2731,2947,3001,294
2011-03-021,2861,2961,2731,27311,4001,273
2011-03-011,2861,3001,2861,2913,3001,291
2011-02-281,2831,2991,2741,2988,0001,298
2011-02-251,3181,3221,3071,3123,3001,312
2011-02-241,2921,3701,2921,3188,7001,318
2011-02-231,3121,3291,3011,3029,6001,302
2011-02-221,3101,3101,2961,2966,3001,296
2011-02-211,2991,3021,2551,2954,7001,295
2011-02-181,3091,3091,3001,3023,2001,302
2011-02-171,2951,3051,2751,2857,4001,285
2011-02-161,2941,2941,2811,2912,2001,291
2011-02-151,3041,3041,2941,2942,2001,294
2011-02-141,3041,3041,3031,3042,3001,304
2011-02-101,3051,3101,3041,30424,6001,304
2011-02-091,2601,3041,2601,3046,4001,304
2011-02-081,2691,2781,2581,2585,7001,258
2011-02-071,2781,2781,2541,2599,0001,259
2011-02-041,2511,2821,2491,25410,7001,254
2011-02-031,2521,2621,2501,2614,6001,261
2011-02-021,2501,2801,2501,2515,4001,251
2011-02-011,2411,2411,2371,2393,2001,239
2011-01-311,2451,2461,2311,2376,4001,237
2011-01-281,2651,2651,2401,2407,1001,240
2011-01-271,2451,2661,2451,2651,4001,265
2011-01-261,2481,2491,2421,2472,4001,247
2011-01-251,2621,2731,2301,2539,8001,253
2011-01-241,2651,2651,2121,2623,6001,262
2011-01-211,2871,2871,2451,2454,7001,245
2011-01-201,3101,3101,2871,3049001,304
2011-01-191,2931,3101,2891,3103,4001,310
2011-01-181,2991,3041,2831,2942,7001,294
2011-01-171,3081,3101,3071,3074,3001,307
2011-01-141,3061,3091,3061,30710,8001,307
2011-01-131,3041,3071,3031,3066,3001,306
2011-01-121,3051,3091,3031,3039,0001,303
2011-01-111,2751,3031,2751,30321,2001,303
2011-01-071,2651,2781,2621,2758,7001,275
2011-01-061,2671,2671,2481,2615,2001,261
2011-01-051,2341,2401,2311,2383,1001,238
2011-01-041,2321,2411,2231,2344,3001,234

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