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
2012-12-28	1,258	1,265	1,250	1,255	7,700	627.50
2012-12-27	1,269	1,274	1,262	1,262	7,900	631
2012-12-26	1,270	1,273	1,263	1,263	13,600	631.50
2012-12-25	1,265	1,270	1,265	1,270	10,100	635
2012-12-21	1,255	1,265	1,245	1,265	12,500	632.50
2012-12-20	1,262	1,264	1,254	1,254	7,500	627
2012-12-19	1,265	1,265	1,253	1,258	12,400	629
2012-12-18	1,245	1,269	1,245	1,254	4,900	627
2012-12-17	1,256	1,259	1,235	1,240	4,500	620
2012-12-14	1,248	1,275	1,214	1,242	22,100	621
2012-12-13	1,290	1,290	1,278	1,278	2,400	639
2012-12-12	1,284	1,284	1,275	1,275	4,300	637.50
2012-12-11	1,300	1,300	1,270	1,284	1,900	642
2012-12-10	1,292	1,292	1,250	1,278	23,900	639
2012-12-07	1,319	1,319	1,282	1,292	14,300	646
2012-12-06	1,289	1,320	1,279	1,320	14,600	660
2012-12-05	1,245	1,270	1,245	1,270	10,600	635
2012-12-04	1,243	1,243	1,230	1,240	5,100	620
2012-12-03	1,245	1,247	1,180	1,220	13,700	610
2012-11-30	1,259	1,264	1,250	1,250	4,400	625
2012-11-29	1,265	1,290	1,259	1,259	9,400	629.50
2012-11-28	1,275	1,283	1,267	1,275	5,700	637.50
2012-11-27	1,289	1,298	1,275	1,285	17,800	642.50
2012-11-26	1,250	1,289	1,250	1,289	11,800	644.50
2012-11-22	1,235	1,248	1,235	1,248	8,200	624
2012-11-21	1,230	1,258	1,230	1,235	4,500	617.50
2012-11-20	1,257	1,257	1,227	1,247	5,700	623.50
2012-11-19	1,226	1,257	1,226	1,257	4,800	628.50
2012-11-16	1,202	1,229	1,200	1,229	7,600	614.50
2012-11-15	1,185	1,217	1,185	1,213	2,400	606.50
2012-11-14	1,192	1,192	1,188	1,188	1,100	594
2012-11-13	1,197	1,220	1,190	1,190	7,100	595
2012-11-12	1,252	1,256	1,200	1,204	67,900	602
2012-11-09	1,236	1,251	1,230	1,251	15,900	625.50
2012-11-08	1,244	1,244	1,226	1,233	10,500	616.50
2012-11-07	1,229	1,236	1,220	1,226	6,300	613
2012-11-06	1,226	1,226	1,211	1,225	4,100	612.50
2012-11-05	1,200	1,225	1,200	1,225	5,000	612.50
2012-11-02	1,235	1,235	1,208	1,227	4,800	613.50
2012-11-01	1,207	1,217	1,200	1,205	6,400	602.50
2012-10-31	1,220	1,248	1,202	1,233	5,100	616.50
2012-10-30	1,235	1,249	1,195	1,224	12,300	612
2012-10-29	1,250	1,255	1,235	1,235	4,000	617.50
2012-10-26	1,181	1,223	1,181	1,220	6,100	610
2012-10-25	1,181	1,190	1,166	1,190	12,700	595
2012-10-24	1,195	1,199	1,179	1,180	9,500	590
2012-10-23	1,223	1,224	1,200	1,200	7,300	600
2012-10-22	1,228	1,229	1,221	1,224	3,200	612
2012-10-19	1,197	1,269	1,197	1,230	15,600	615
2012-10-18	1,185	1,199	1,182	1,198	12,800	599
2012-10-17	1,190	1,190	1,170	1,182	15,400	591
2012-10-16	1,190	1,190	1,182	1,185	8,100	592.50
2012-10-15	1,200	1,200	1,187	1,193	5,300	596.50
2012-10-12	1,185	1,211	1,184	1,185	6,200	592.50
2012-10-11	1,204	1,219	1,185	1,185	16,300	592.50
2012-10-10	1,241	1,242	1,211	1,221	22,000	610.50
2012-10-09	1,249	1,265	1,227	1,241	17,900	620.50
2012-10-05	1,269	1,269	1,241	1,249	15,400	624.50
2012-10-04	1,241	1,260	1,240	1,244	4,800	622
2012-10-03	1,259	1,260	1,230	1,231	10,600	615.50
2012-10-02	1,269	1,290	1,252	1,259	7,600	629.50
2012-10-01	1,230	1,282	1,225	1,269	11,700	634.50
2012-09-28	1,290	1,290	1,226	1,226	11,300	613
2012-09-27	1,299	1,305	1,288	1,288	14,200	644
2012-09-26	1,290	1,310	1,290	1,310	13,100	655
2012-09-25	1,310	1,320	1,300	1,310	14,100	655
2012-09-24	1,298	1,310	1,293	1,310	10,400	655
2012-09-21	1,314	1,330	1,312	1,330	12,100	665
2012-09-20	1,310	1,313	1,298	1,298	7,400	649
2012-09-19	1,312	1,324	1,296	1,304	13,500	652
2012-09-18	1,330	1,351	1,325	1,330	10,300	665
2012-09-14	1,340	1,340	1,329	1,338	23,200	669
2012-09-13	1,336	1,359	1,321	1,359	9,700	679.50
2012-09-12	1,308	1,330	1,305	1,330	15,100	665
2012-09-11	1,337	1,342	1,306	1,338	4,600	669
2012-09-10	1,350	1,350	1,338	1,338	15,900	669
2012-09-07	1,336	1,355	1,327	1,350	16,100	675
2012-09-06	1,320	1,320	1,299	1,320	7,600	660
2012-09-05	1,330	1,330	1,310	1,322	6,600	661
2012-09-04	1,295	1,330	1,295	1,327	11,100	663.50
2012-09-03	1,350	1,350	1,302	1,302	13,700	651
2012-08-31	1,352	1,380	1,347	1,348	8,400	674
2012-08-30	1,350	1,372	1,350	1,359	5,000	679.50
2012-08-29	1,400	1,400	1,378	1,399	8,400	699.50
2012-08-28	1,397	1,408	1,384	1,402	9,100	701
2012-08-27	1,415	1,420	1,391	1,396	11,000	698
2012-08-24	1,416	1,425	1,390	1,415	13,300	707.50
2012-08-23	1,430	1,430	1,407	1,415	6,100	707.50
2012-08-22	1,419	1,429	1,419	1,429	4,000	714.50
2012-08-21	1,419	1,440	1,419	1,429	8,400	714.50
2012-08-20	1,446	1,446	1,413	1,419	16,100	709.50
2012-08-17	1,460	1,460	1,450	1,451	8,900	725.50
2012-08-16	1,450	1,460	1,441	1,460	9,200	730
2012-08-15	1,442	1,454	1,441	1,450	14,600	725
2012-08-14	1,455	1,466	1,438	1,457	17,700	728.50
2012-08-13	1,470	1,470	1,431	1,436	17,500	718
2012-08-10	1,500	1,508	1,473	1,488	31,000	744
2012-08-09	1,454	1,513	1,453	1,512	31,100	756
2012-08-08	1,469	1,469	1,422	1,440	19,100	720
2012-08-07	1,452	1,500	1,420	1,471	28,600	735.50
2012-08-06	1,418	1,470	1,418	1,470	13,700	735
2012-08-03	1,475	1,481	1,395	1,402	20,700	701
2012-08-02	1,460	1,535	1,451	1,500	37,500	750
2012-08-01	1,467	1,500	1,419	1,465	27,200	732.50
2012-07-31	1,459	1,480	1,453	1,476	17,500	738
2012-07-30	1,480	1,487	1,469	1,480	18,500	740
2012-07-27	1,480	1,480	1,458	1,480	13,500	740
2012-07-26	1,464	1,480	1,464	1,480	14,900	740
2012-07-25	1,500	1,500	1,469	1,493	17,100	746.50
2012-07-24	1,515	1,515	1,488	1,508	19,600	754
2012-07-23	1,563	1,563	1,502	1,515	23,500	757.50
2012-07-20	1,600	1,610	1,578	1,578	12,200	789
2012-07-19	1,632	1,650	1,602	1,627	17,800	813.50
2012-07-18	1,717	1,730	1,632	1,639	28,900	819.50
2012-07-17	1,767	1,789	1,705	1,708	14,800	854
2012-07-13	1,834	1,854	1,750	1,762	32,600	881
2012-07-12	1,847	1,884	1,830	1,834	40,000	917
2012-07-11	2,179	2,179	1,886	1,887	72,300	943.50
2012-07-10	2,273	2,273	2,106	2,194	71,900	1,097
2012-07-09	2,096	2,390	2,082	2,275	70,800	1,137.50
2012-07-06	2,030	2,098	2,030	2,081	60,600	1,040.50
2012-07-05	1,994	2,033	1,986	2,030	49,300	1,015
2012-07-04	1,999	2,020	1,966	1,994	61,900	997
2012-07-03	1,987	2,008	1,969	2,001	64,800	1,000.50
2012-07-02	1,900	2,010	1,900	1,978	47,600	989
2012-06-29	1,800	1,901	1,800	1,896	58,500	948
2012-06-28	1,688	1,793	1,688	1,793	31,800	896.50
2012-06-27	1,699	1,741	1,661	1,686	44,400	843
2012-06-26	1,660	1,695	1,658	1,691	29,600	845.50
2012-06-25	1,640	1,692	1,640	1,660	45,800	830
2012-06-22	1,628	1,657	1,615	1,640	30,300	820
2012-06-21	1,590	1,627	1,584	1,627	27,200	813.50
2012-06-20	1,552	1,600	1,551	1,590	26,800	795
2012-06-19	1,529	1,566	1,529	1,549	23,900	774.50
2012-06-18	1,483	1,531	1,483	1,529	22,700	764.50
2012-06-15	1,421	1,485	1,421	1,483	11,000	741.50
2012-06-14	1,484	1,489	1,414	1,414	14,300	707
2012-06-13	1,507	1,508	1,473	1,484	17,900	742
2012-06-12	1,527	1,556	1,492	1,502	19,200	751
2012-06-11	1,527	1,561	1,527	1,550	70,100	775
2012-06-08	1,509	1,527	1,503	1,527	33,800	763.50
2012-06-07	1,498	1,520	1,489	1,520	19,400	760
2012-06-06	1,440	1,487	1,439	1,487	13,900	743.50
2012-06-05	1,373	1,430	1,350	1,430	18,200	715
2012-06-04	1,307	1,373	1,281	1,373	15,700	686.50
2012-06-01	1,303	1,307	1,288	1,307	3,700	653.50
2012-05-31	1,269	1,310	1,266	1,304	6,000	652
2012-05-30	1,305	1,309	1,289	1,291	6,600	645.50
2012-05-29	1,305	1,318	1,302	1,308	5,300	654
2012-05-28	1,303	1,304	1,275	1,298	10,300	649
2012-05-25	1,213	1,243	1,212	1,243	5,300	621.50
2012-05-24	1,213	1,213	1,205	1,211	9,300	605.50
2012-05-23	1,230	1,230	1,200	1,215	7,100	607.50
2012-05-22	1,243	1,245	1,234	1,234	7,100	617
2012-05-21	1,220	1,260	1,220	1,242	5,900	621
2012-05-18	1,247	1,247	1,212	1,229	9,500	614.50
2012-05-17	1,260	1,275	1,240	1,264	6,300	632
2012-05-16	1,262	1,295	1,260	1,260	5,000	630
2012-05-15	1,291	1,293	1,233	1,251	5,700	625.50
2012-05-14	1,340	1,370	1,250	1,313	5,300	656.50
2012-05-11	1,401	1,409	1,354	1,354	6,100	677
2012-05-10	1,429	1,429	1,400	1,410	15,900	705
2012-05-09	1,425	1,432	1,418	1,429	5,300	714.50
2012-05-08	1,410	1,435	1,410	1,430	6,800	715
2012-05-07	1,390	1,402	1,390	1,402	5,000	701
2012-05-02	1,397	1,406	1,391	1,401	4,300	700.50
2012-05-01	1,397	1,418	1,396	1,406	3,000	703
2012-04-27	1,415	1,416	1,405	1,411	3,600	705.50
2012-04-26	1,406	1,415	1,406	1,415	4,000	707.50
2012-04-25	1,395	1,406	1,395	1,406	2,100	703
2012-04-24	1,381	1,395	1,381	1,395	2,000	697.50
2012-04-23	1,402	1,403	1,390	1,390	1,700	695
2012-04-20	1,387	1,399	1,387	1,392	3,300	696
2012-04-19	1,404	1,404	1,383	1,385	2,700	692.50
2012-04-18	1,390	1,417	1,390	1,391	6,500	695.50
2012-04-17	1,422	1,422	1,390	1,390	7,400	695
2012-04-16	1,419	1,430	1,402	1,422	4,200	711
2012-04-13	1,420	1,420	1,400	1,406	7,400	703
2012-04-12	1,400	1,419	1,390	1,401	8,000	700.50
2012-04-11	1,383	1,402	1,382	1,382	4,600	691
2012-04-10	1,391	1,391	1,363	1,384	18,800	692
2012-04-09	1,381	1,399	1,378	1,392	10,200	696
2012-04-06	1,365	1,380	1,358	1,380	6,300	690
2012-04-05	1,342	1,379	1,342	1,366	8,400	683
2012-04-04	1,360	1,360	1,345	1,345	5,400	672.50
2012-04-03	1,363	1,368	1,359	1,361	6,900	680.50
2012-04-02	1,364	1,369	1,355	1,360	10,100	680
2012-03-30	1,389	1,389	1,360	1,360	7,600	680
2012-03-29	1,379	1,389	1,362	1,379	7,000	689.50
2012-03-28	1,389	1,389	1,340	1,376	10,600	688
2012-03-27	1,349	1,389	1,349	1,389	11,700	694.50
2012-03-26	1,374	1,374	1,349	1,350	13,300	675
2012-03-23	1,388	1,390	1,379	1,381	8,900	690.50
2012-03-22	1,397	1,397	1,387	1,388	4,500	694
2012-03-21	1,395	1,400	1,386	1,386	6,600	693
2012-03-19	1,422	1,425	1,389	1,392	7,600	696
2012-03-16	1,415	1,439	1,415	1,429	4,700	714.50
2012-03-15	1,439	1,439	1,415	1,416	6,100	708
2012-03-14	1,442	1,445	1,419	1,419	11,400	709.50
2012-03-13	1,421	1,429	1,411	1,412	5,700	706
2012-03-12	1,444	1,444	1,422	1,425	17,400	712.50
2012-03-09	1,430	1,446	1,428	1,444	24,900	722
2012-03-08	1,428	1,446	1,425	1,428	6,900	714
2012-03-07	1,425	1,427	1,410	1,425	9,900	712.50
2012-03-06	1,421	1,439	1,421	1,425	3,700	712.50
2012-03-05	1,420	1,431	1,418	1,421	3,000	710.50
2012-03-02	1,430	1,450	1,420	1,422	5,600	711
2012-03-01	1,439	1,439	1,414	1,426	5,300	713
2012-02-29	1,434	1,438	1,416	1,421	4,600	710.50
2012-02-28	1,425	1,430	1,405	1,423	6,400	711.50
2012-02-27	1,412	1,423	1,392	1,405	6,600	702.50
2012-02-24	1,427	1,434	1,420	1,427	8,800	713.50
2012-02-23	1,421	1,433	1,417	1,420	5,700	710
2012-02-22	1,396	1,419	1,396	1,416	11,000	708
2012-02-21	1,395	1,400	1,391	1,397	5,000	698.50
2012-02-20	1,403	1,403	1,391	1,395	2,800	697.50
2012-02-17	1,399	1,402	1,395	1,396	5,700	698
2012-02-16	1,385	1,397	1,385	1,392	7,800	696
2012-02-15	1,390	1,404	1,390	1,401	5,800	700.50
2012-02-14	1,393	1,401	1,389	1,401	3,100	700.50
2012-02-13	1,396	1,398	1,393	1,393	6,100	696.50
2012-02-10	1,409	1,410	1,395	1,395	21,800	697.50
2012-02-09	1,414	1,430	1,400	1,425	8,600	712.50
2012-02-08	1,401	1,416	1,395	1,416	14,400	708
2012-02-07	1,399	1,407	1,398	1,406	7,400	703
2012-02-06	1,398	1,409	1,394	1,400	7,500	700
2012-02-03	1,414	1,414	1,398	1,398	1,800	699
2012-02-02	1,404	1,422	1,395	1,399	7,200	699.50
2012-02-01	1,398	1,405	1,396	1,397	4,800	698.50
2012-01-31	1,407	1,407	1,397	1,398	2,800	699
2012-01-30	1,402	1,402	1,392	1,398	3,900	699
2012-01-27	1,395	1,397	1,390	1,391	4,900	695.50
2012-01-26	1,408	1,408	1,394	1,395	2,800	697.50
2012-01-25	1,439	1,440	1,392	1,396	13,600	698
2012-01-24	1,370	1,444	1,370	1,439	7,000	719.50
2012-01-23	1,379	1,381	1,376	1,376	4,300	688
2012-01-20	1,380	1,399	1,379	1,381	7,100	690.50
2012-01-19	1,385	1,398	1,379	1,379	9,600	689.50
2012-01-18	1,399	1,408	1,396	1,401	2,700	700.50
2012-01-17	1,392	1,440	1,392	1,398	5,000	699
2012-01-16	1,411	1,411	1,394	1,394	2,600	697
2012-01-13	1,390	1,411	1,390	1,411	3,200	705.50
2012-01-12	1,455	1,455	1,392	1,394	4,900	697
2012-01-11	1,483	1,483	1,440	1,455	4,900	727.50
2012-01-10	1,466	1,489	1,466	1,483	24,100	741.50
2012-01-06	1,469	1,473	1,451	1,466	8,900	733
2012-01-05	1,434	1,459	1,434	1,440	5,200	720
2012-01-04	1,427	1,450	1,427	1,447	6,000	723.50

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 [2012年度]

8194 (株)ライフコーポレーションの時系列データ [2012年度]