1. HOME >
  2. 株価時系列 >
  3. 8194 >
  4. 2012年

8194 (株)ライフコーポレーション の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,2581,2651,2501,2557,7001,255
2012-12-271,2691,2741,2621,2627,9001,262
2012-12-261,2701,2731,2631,26313,6001,263
2012-12-251,2651,2701,2651,27010,1001,270
2012-12-211,2551,2651,2451,26512,5001,265
2012-12-201,2621,2641,2541,2547,5001,254
2012-12-191,2651,2651,2531,25812,4001,258
2012-12-181,2451,2691,2451,2544,9001,254
2012-12-171,2561,2591,2351,2404,5001,240
2012-12-141,2481,2751,2141,24222,1001,242
2012-12-131,2901,2901,2781,2782,4001,278
2012-12-121,2841,2841,2751,2754,3001,275
2012-12-111,3001,3001,2701,2841,9001,284
2012-12-101,2921,2921,2501,27823,9001,278
2012-12-071,3191,3191,2821,29214,3001,292
2012-12-061,2891,3201,2791,32014,6001,320
2012-12-051,2451,2701,2451,27010,6001,270
2012-12-041,2431,2431,2301,2405,1001,240
2012-12-031,2451,2471,1801,22013,7001,220
2012-11-301,2591,2641,2501,2504,4001,250
2012-11-291,2651,2901,2591,2599,4001,259
2012-11-281,2751,2831,2671,2755,7001,275
2012-11-271,2891,2981,2751,28517,8001,285
2012-11-261,2501,2891,2501,28911,8001,289
2012-11-221,2351,2481,2351,2488,2001,248
2012-11-211,2301,2581,2301,2354,5001,235
2012-11-201,2571,2571,2271,2475,7001,247
2012-11-191,2261,2571,2261,2574,8001,257
2012-11-161,2021,2291,2001,2297,6001,229
2012-11-151,1851,2171,1851,2132,4001,213
2012-11-141,1921,1921,1881,1881,1001,188
2012-11-131,1971,2201,1901,1907,1001,190
2012-11-121,2521,2561,2001,20467,9001,204
2012-11-091,2361,2511,2301,25115,9001,251
2012-11-081,2441,2441,2261,23310,5001,233
2012-11-071,2291,2361,2201,2266,3001,226
2012-11-061,2261,2261,2111,2254,1001,225
2012-11-051,2001,2251,2001,2255,0001,225
2012-11-021,2351,2351,2081,2274,8001,227
2012-11-011,2071,2171,2001,2056,4001,205
2012-10-311,2201,2481,2021,2335,1001,233
2012-10-301,2351,2491,1951,22412,3001,224
2012-10-291,2501,2551,2351,2354,0001,235
2012-10-261,1811,2231,1811,2206,1001,220
2012-10-251,1811,1901,1661,19012,7001,190
2012-10-241,1951,1991,1791,1809,5001,180
2012-10-231,2231,2241,2001,2007,3001,200
2012-10-221,2281,2291,2211,2243,2001,224
2012-10-191,1971,2691,1971,23015,6001,230
2012-10-181,1851,1991,1821,19812,8001,198
2012-10-171,1901,1901,1701,18215,4001,182
2012-10-161,1901,1901,1821,1858,1001,185
2012-10-151,2001,2001,1871,1935,3001,193
2012-10-121,1851,2111,1841,1856,2001,185
2012-10-111,2041,2191,1851,18516,3001,185
2012-10-101,2411,2421,2111,22122,0001,221
2012-10-091,2491,2651,2271,24117,9001,241
2012-10-051,2691,2691,2411,24915,4001,249
2012-10-041,2411,2601,2401,2444,8001,244
2012-10-031,2591,2601,2301,23110,6001,231
2012-10-021,2691,2901,2521,2597,6001,259
2012-10-011,2301,2821,2251,26911,7001,269
2012-09-281,2901,2901,2261,22611,3001,226
2012-09-271,2991,3051,2881,28814,2001,288
2012-09-261,2901,3101,2901,31013,1001,310
2012-09-251,3101,3201,3001,31014,1001,310
2012-09-241,2981,3101,2931,31010,4001,310
2012-09-211,3141,3301,3121,33012,1001,330
2012-09-201,3101,3131,2981,2987,4001,298
2012-09-191,3121,3241,2961,30413,5001,304
2012-09-181,3301,3511,3251,33010,3001,330
2012-09-141,3401,3401,3291,33823,2001,338
2012-09-131,3361,3591,3211,3599,7001,359
2012-09-121,3081,3301,3051,33015,1001,330
2012-09-111,3371,3421,3061,3384,6001,338
2012-09-101,3501,3501,3381,33815,9001,338
2012-09-071,3361,3551,3271,35016,1001,350
2012-09-061,3201,3201,2991,3207,6001,320
2012-09-051,3301,3301,3101,3226,6001,322
2012-09-041,2951,3301,2951,32711,1001,327
2012-09-031,3501,3501,3021,30213,7001,302
2012-08-311,3521,3801,3471,3488,4001,348
2012-08-301,3501,3721,3501,3595,0001,359
2012-08-291,4001,4001,3781,3998,4001,399
2012-08-281,3971,4081,3841,4029,1001,402
2012-08-271,4151,4201,3911,39611,0001,396
2012-08-241,4161,4251,3901,41513,3001,415
2012-08-231,4301,4301,4071,4156,1001,415
2012-08-221,4191,4291,4191,4294,0001,429
2012-08-211,4191,4401,4191,4298,4001,429
2012-08-201,4461,4461,4131,41916,1001,419
2012-08-171,4601,4601,4501,4518,9001,451
2012-08-161,4501,4601,4411,4609,2001,460
2012-08-151,4421,4541,4411,45014,6001,450
2012-08-141,4551,4661,4381,45717,7001,457
2012-08-131,4701,4701,4311,43617,5001,436
2012-08-101,5001,5081,4731,48831,0001,488
2012-08-091,4541,5131,4531,51231,1001,512
2012-08-081,4691,4691,4221,44019,1001,440
2012-08-071,4521,5001,4201,47128,6001,471
2012-08-061,4181,4701,4181,47013,7001,470
2012-08-031,4751,4811,3951,40220,7001,402
2012-08-021,4601,5351,4511,50037,5001,500
2012-08-011,4671,5001,4191,46527,2001,465
2012-07-311,4591,4801,4531,47617,5001,476
2012-07-301,4801,4871,4691,48018,5001,480
2012-07-271,4801,4801,4581,48013,5001,480
2012-07-261,4641,4801,4641,48014,9001,480
2012-07-251,5001,5001,4691,49317,1001,493
2012-07-241,5151,5151,4881,50819,6001,508
2012-07-231,5631,5631,5021,51523,5001,515
2012-07-201,6001,6101,5781,57812,2001,578
2012-07-191,6321,6501,6021,62717,8001,627
2012-07-181,7171,7301,6321,63928,9001,639
2012-07-171,7671,7891,7051,70814,8001,708
2012-07-131,8341,8541,7501,76232,6001,762
2012-07-121,8471,8841,8301,83440,0001,834
2012-07-112,1792,1791,8861,88772,3001,887
2012-07-102,2732,2732,1062,19471,9002,194
2012-07-092,0962,3902,0822,27570,8002,275
2012-07-062,0302,0982,0302,08160,6002,081
2012-07-051,9942,0331,9862,03049,3002,030
2012-07-041,9992,0201,9661,99461,9001,994
2012-07-031,9872,0081,9692,00164,8002,001
2012-07-021,9002,0101,9001,97847,6001,978
2012-06-291,8001,9011,8001,89658,5001,896
2012-06-281,6881,7931,6881,79331,8001,793
2012-06-271,6991,7411,6611,68644,4001,686
2012-06-261,6601,6951,6581,69129,6001,691
2012-06-251,6401,6921,6401,66045,8001,660
2012-06-221,6281,6571,6151,64030,3001,640
2012-06-211,5901,6271,5841,62727,2001,627
2012-06-201,5521,6001,5511,59026,8001,590
2012-06-191,5291,5661,5291,54923,9001,549
2012-06-181,4831,5311,4831,52922,7001,529
2012-06-151,4211,4851,4211,48311,0001,483
2012-06-141,4841,4891,4141,41414,3001,414
2012-06-131,5071,5081,4731,48417,9001,484
2012-06-121,5271,5561,4921,50219,2001,502
2012-06-111,5271,5611,5271,55070,1001,550
2012-06-081,5091,5271,5031,52733,8001,527
2012-06-071,4981,5201,4891,52019,4001,520
2012-06-061,4401,4871,4391,48713,9001,487
2012-06-051,3731,4301,3501,43018,2001,430
2012-06-041,3071,3731,2811,37315,7001,373
2012-06-011,3031,3071,2881,3073,7001,307
2012-05-311,2691,3101,2661,3046,0001,304
2012-05-301,3051,3091,2891,2916,6001,291
2012-05-291,3051,3181,3021,3085,3001,308
2012-05-281,3031,3041,2751,29810,3001,298
2012-05-251,2131,2431,2121,2435,3001,243
2012-05-241,2131,2131,2051,2119,3001,211
2012-05-231,2301,2301,2001,2157,1001,215
2012-05-221,2431,2451,2341,2347,1001,234
2012-05-211,2201,2601,2201,2425,9001,242
2012-05-181,2471,2471,2121,2299,5001,229
2012-05-171,2601,2751,2401,2646,3001,264
2012-05-161,2621,2951,2601,2605,0001,260
2012-05-151,2911,2931,2331,2515,7001,251
2012-05-141,3401,3701,2501,3135,3001,313
2012-05-111,4011,4091,3541,3546,1001,354
2012-05-101,4291,4291,4001,41015,9001,410
2012-05-091,4251,4321,4181,4295,3001,429
2012-05-081,4101,4351,4101,4306,8001,430
2012-05-071,3901,4021,3901,4025,0001,402
2012-05-021,3971,4061,3911,4014,3001,401
2012-05-011,3971,4181,3961,4063,0001,406
2012-04-271,4151,4161,4051,4113,6001,411
2012-04-261,4061,4151,4061,4154,0001,415
2012-04-251,3951,4061,3951,4062,1001,406
2012-04-241,3811,3951,3811,3952,0001,395
2012-04-231,4021,4031,3901,3901,7001,390
2012-04-201,3871,3991,3871,3923,3001,392
2012-04-191,4041,4041,3831,3852,7001,385
2012-04-181,3901,4171,3901,3916,5001,391
2012-04-171,4221,4221,3901,3907,4001,390
2012-04-161,4191,4301,4021,4224,2001,422
2012-04-131,4201,4201,4001,4067,4001,406
2012-04-121,4001,4191,3901,4018,0001,401
2012-04-111,3831,4021,3821,3824,6001,382
2012-04-101,3911,3911,3631,38418,8001,384
2012-04-091,3811,3991,3781,39210,2001,392
2012-04-061,3651,3801,3581,3806,3001,380
2012-04-051,3421,3791,3421,3668,4001,366
2012-04-041,3601,3601,3451,3455,4001,345
2012-04-031,3631,3681,3591,3616,9001,361
2012-04-021,3641,3691,3551,36010,1001,360
2012-03-301,3891,3891,3601,3607,6001,360
2012-03-291,3791,3891,3621,3797,0001,379
2012-03-281,3891,3891,3401,37610,6001,376
2012-03-271,3491,3891,3491,38911,7001,389
2012-03-261,3741,3741,3491,35013,3001,350
2012-03-231,3881,3901,3791,3818,9001,381
2012-03-221,3971,3971,3871,3884,5001,388
2012-03-211,3951,4001,3861,3866,6001,386
2012-03-191,4221,4251,3891,3927,6001,392
2012-03-161,4151,4391,4151,4294,7001,429
2012-03-151,4391,4391,4151,4166,1001,416
2012-03-141,4421,4451,4191,41911,4001,419
2012-03-131,4211,4291,4111,4125,7001,412
2012-03-121,4441,4441,4221,42517,4001,425
2012-03-091,4301,4461,4281,44424,9001,444
2012-03-081,4281,4461,4251,4286,9001,428
2012-03-071,4251,4271,4101,4259,9001,425
2012-03-061,4211,4391,4211,4253,7001,425
2012-03-051,4201,4311,4181,4213,0001,421
2012-03-021,4301,4501,4201,4225,6001,422
2012-03-011,4391,4391,4141,4265,3001,426
2012-02-291,4341,4381,4161,4214,6001,421
2012-02-281,4251,4301,4051,4236,4001,423
2012-02-271,4121,4231,3921,4056,6001,405
2012-02-241,4271,4341,4201,4278,8001,427
2012-02-231,4211,4331,4171,4205,7001,420
2012-02-221,3961,4191,3961,41611,0001,416
2012-02-211,3951,4001,3911,3975,0001,397
2012-02-201,4031,4031,3911,3952,8001,395
2012-02-171,3991,4021,3951,3965,7001,396
2012-02-161,3851,3971,3851,3927,8001,392
2012-02-151,3901,4041,3901,4015,8001,401
2012-02-141,3931,4011,3891,4013,1001,401
2012-02-131,3961,3981,3931,3936,1001,393
2012-02-101,4091,4101,3951,39521,8001,395
2012-02-091,4141,4301,4001,4258,6001,425
2012-02-081,4011,4161,3951,41614,4001,416
2012-02-071,3991,4071,3981,4067,4001,406
2012-02-061,3981,4091,3941,4007,5001,400
2012-02-031,4141,4141,3981,3981,8001,398
2012-02-021,4041,4221,3951,3997,2001,399
2012-02-011,3981,4051,3961,3974,8001,397
2012-01-311,4071,4071,3971,3982,8001,398
2012-01-301,4021,4021,3921,3983,9001,398
2012-01-271,3951,3971,3901,3914,9001,391
2012-01-261,4081,4081,3941,3952,8001,395
2012-01-251,4391,4401,3921,39613,6001,396
2012-01-241,3701,4441,3701,4397,0001,439
2012-01-231,3791,3811,3761,3764,3001,376
2012-01-201,3801,3991,3791,3817,1001,381
2012-01-191,3851,3981,3791,3799,6001,379
2012-01-181,3991,4081,3961,4012,7001,401
2012-01-171,3921,4401,3921,3985,0001,398
2012-01-161,4111,4111,3941,3942,6001,394
2012-01-131,3901,4111,3901,4113,2001,411
2012-01-121,4551,4551,3921,3944,9001,394
2012-01-111,4831,4831,4401,4554,9001,455
2012-01-101,4661,4891,4661,48324,1001,483
2012-01-061,4691,4731,4511,4668,9001,466
2012-01-051,4341,4591,4341,4405,2001,440
2012-01-041,4271,4501,4271,4476,0001,447

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