1. HOME >
  2. 株価時系列 >
  3. 8194 >
  4. 2013年

8194 (株)ライフコーポレーション の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,6801,6931,6431,67617,500838
2013-12-271,5741,6381,5741,62421,400812
2013-12-261,4991,5681,4991,56813,000784
2013-12-251,5081,5451,4801,49918,900749.50
2013-12-241,5271,5301,4881,50820,900754
2013-12-201,5601,5651,5281,55412,800777
2013-12-191,5801,5981,5611,56117,300780.50
2013-12-181,5651,5731,5261,57014,300785
2013-12-171,5251,5701,5251,5657,000782.50
2013-12-161,5271,5281,5151,5167,400758
2013-12-131,5491,5631,5121,52749,300763.50
2013-12-121,5901,6021,5891,5897,900794.50
2013-12-111,6001,6091,5301,59015,800795
2013-12-101,6101,6211,5941,60028,600800
2013-12-091,6151,6501,6001,60713,000803.50
2013-12-061,5911,6071,5831,6019,400800.50
2013-12-051,6011,6101,5931,5938,200796.50
2013-12-041,6061,6141,6001,6005,100800
2013-12-031,6141,6271,6071,60910,200804.50
2013-12-021,6061,6301,6061,61413,800807
2013-11-291,5951,6141,5811,60612,000803
2013-11-281,6031,6091,5921,59811,400799
2013-11-271,6361,6471,6011,6218,300810.50
2013-11-261,6591,6591,6101,64111,300820.50
2013-11-251,6451,6591,6151,6588,900829
2013-11-221,6491,6491,6071,6137,100806.50
2013-11-211,6491,6521,6251,63710,200818.50
2013-11-201,6011,6481,5901,64217,900821
2013-11-191,6031,6141,5991,60115,200800.50
2013-11-181,6111,6111,6001,6036,300801.50
2013-11-151,6101,6341,5901,60920,900804.50
2013-11-141,6101,6181,5911,61129,000805.50
2013-11-131,5591,6051,5561,59924,100799.50
2013-11-121,5551,5661,5201,55935,800779.50
2013-11-111,6101,6191,5631,57264,400786
2013-11-081,6011,6141,5981,60819,900804
2013-11-071,6171,6301,6011,60612,600803
2013-11-061,6041,6271,6011,61114,300805.50
2013-11-051,6011,6221,6001,61520,300807.50
2013-11-011,6351,6351,5861,59144,700795.50
2013-10-311,6271,6551,6271,63429,500817
2013-10-301,6441,7121,6011,605104,800802.50
2013-10-291,6551,6851,6231,67649,300838
2013-10-281,6271,6441,5691,62390,200811.50
2013-10-251,7371,7591,6991,70732,600853.50
2013-10-241,7201,7401,6681,73735,400868.50
2013-10-231,7351,7501,7161,72231,300861
2013-10-221,7751,7901,7031,73070,600865
2013-10-211,8501,8511,7291,76063,500880
2013-10-181,7661,8981,7651,84275,200921
2013-10-171,6601,9271,6601,756108,400878
2013-10-161,5951,8181,5881,68258,700841
2013-10-151,5461,6501,5331,61843,600809
2013-10-111,5801,6191,5161,53596,700767.50
2013-10-101,4611,6901,4611,567156,900783.50
2013-10-091,3001,4401,2951,43987,100719.50
2013-10-081,2951,3011,2701,29928,500649.50
2013-10-071,2661,2681,2291,25813,500629
2013-10-041,2951,2951,2571,26810,700634
2013-10-031,2961,3091,2941,29811,600649
2013-10-021,3011,3081,2941,2969,400648
2013-10-011,3011,3201,2961,30114,300650.50
2013-09-301,3211,3331,2931,30016,300650
2013-09-271,3361,3491,3221,3365,500668
2013-09-261,3501,3501,3141,3366,700668
2013-09-251,3481,3481,3001,33110,700665.50
2013-09-241,3421,3501,3001,3345,700667
2013-09-201,3191,3491,3071,3458,000672.50
2013-09-191,3081,3201,3001,3186,500659
2013-09-181,3041,3041,2971,3033,500651.50
2013-09-171,3051,3051,2871,2963,700648
2013-09-131,2821,3191,2821,29922,400649.50
2013-09-121,3341,3341,2831,3033,200651.50
2013-09-111,3441,3601,3101,33333,500666.50
2013-09-101,2911,3501,2911,34330,000671.50
2013-09-091,2901,3001,2571,29140,400645.50
2013-09-061,2411,2441,2291,2302,000615
2013-09-051,2401,2421,2261,2406,400620
2013-09-041,2191,2351,2051,2354,500617.50
2013-09-031,2321,2321,2041,2295,000614.50
2013-09-021,2101,2371,2001,2196,100609.50
2013-08-301,2301,2301,1971,2046,800602
2013-08-291,2051,2301,2051,2302,900615
2013-08-281,2011,2261,2011,2152,600607.50
2013-08-271,2481,2481,2201,2263,400613
2013-08-261,2311,2471,2311,2352,400617.50
2013-08-231,2391,2581,2181,24812,400624
2013-08-221,2181,2401,2151,23612,400618
2013-08-211,2301,2301,2181,21818,900609
2013-08-201,2311,2461,2301,2307,100615
2013-08-191,2351,2431,2151,2435,500621.50
2013-08-161,2291,2331,2251,22910,500614.50
2013-08-151,2211,2271,2101,21910,700609.50
2013-08-141,2101,2241,2081,2212,900610.50
2013-08-131,2041,2101,2041,2102,700605
2013-08-121,2081,2081,1981,19818,800599
2013-08-091,2021,2081,2001,20810,400604
2013-08-081,2011,2081,2011,2018,600600.50
2013-08-071,2171,2171,2011,2016,500600.50
2013-08-061,2041,2201,1981,22018,000610
2013-08-051,2271,2271,2051,21214,200606
2013-08-021,2291,2291,2071,22712,700613.50
2013-08-011,2371,2371,2201,2293,400614.50
2013-07-311,2301,2311,2211,2213,600610.50
2013-07-301,2201,2441,2191,2377,700618.50
2013-07-291,2221,2531,2201,2219,800610.50
2013-07-261,2371,2391,2201,22012,700610
2013-07-251,2401,2471,2361,2368,900618
2013-07-241,2401,2501,2391,2415,600620.50
2013-07-231,2401,2501,2351,2419,400620.50
2013-07-221,2351,2421,2251,2429,700621
2013-07-191,2421,2441,2331,2335,700616.50
2013-07-181,2481,2481,2361,2422,100621
2013-07-171,2301,2381,2291,23017,500615
2013-07-161,2351,2441,2291,24010,800620
2013-07-121,2501,2501,2351,2365,600618
2013-07-111,2431,2601,2381,2387,600619
2013-07-101,2531,2561,2511,25228,000626
2013-07-091,2531,2531,2461,2539,700626.50
2013-07-081,2481,2551,2441,24711,400623.50
2013-07-051,2501,2501,2371,2485,800624
2013-07-041,2491,2491,2381,2381,900619
2013-07-031,2381,2551,2371,24812,600624
2013-07-021,2311,2371,2301,23717,700618.50
2013-07-011,2451,2451,2201,2305,200615
2013-06-281,2181,2481,2181,2467,700623
2013-06-271,2081,2231,2071,21721,000608.50
2013-06-261,2581,2581,2211,2382,900619
2013-06-251,2411,2581,2411,2429,000621
2013-06-241,2511,2591,2301,2411,500620.50
2013-06-211,2191,2381,2101,23814,000619
2013-06-201,2381,2381,2201,2204,400610
2013-06-191,2571,2581,2381,2581,500629
2013-06-181,2591,2591,2381,2381,100619
2013-06-171,2301,2531,2151,2405,100620
2013-06-141,2201,2381,2111,23135,700615.50
2013-06-131,2261,2521,2261,2402,800620
2013-06-121,2261,2661,2261,2346,200617
2013-06-111,2371,2451,2301,2364,600618
2013-06-101,2651,2701,2251,25056,400625
2013-06-071,2181,2651,2121,26120,200630.50
2013-06-061,2211,2461,2151,2409,600620
2013-06-051,2401,2471,2211,22111,300610.50
2013-06-041,2261,2451,2221,2368,900618
2013-06-031,2451,2451,2261,22610,300613
2013-05-311,2401,2731,2401,2734,600636.50
2013-05-301,2441,2581,2351,23514,600617.50
2013-05-291,2571,2681,2441,24413,100622
2013-05-281,2591,2731,2541,26012,400630
2013-05-271,2501,2771,2461,2607,800630
2013-05-241,2521,2711,2451,24624,800623
2013-05-231,3101,3211,2511,25112,400625.50
2013-05-221,3211,3271,3101,3107,100655
2013-05-211,3501,3501,3201,32013,600660
2013-05-201,3741,3741,3501,35111,900675.50
2013-05-171,3751,3851,3561,3727,600686
2013-05-161,3791,3791,3511,3716,500685.50
2013-05-151,3501,3851,3501,3788,200689
2013-05-141,3771,3781,3681,3724,900686
2013-05-131,3901,3901,3701,3746,800687
2013-05-101,3851,3951,3751,38024,300690
2013-05-091,3901,3901,3791,3868,600693
2013-05-081,3991,4001,3801,3879,500693.50
2013-05-071,3721,3801,3671,37913,700689.50
2013-05-021,3661,3741,3641,3645,800682
2013-05-011,3621,3621,3561,3613,900680.50
2013-04-301,3701,3801,3591,3597,200679.50
2013-04-261,3891,3901,3701,3707,900685
2013-04-251,3881,3901,3751,3908,000695
2013-04-241,3631,3891,3601,38910,900694.50
2013-04-231,3791,3791,3591,3615,000680.50
2013-04-221,3801,3941,3611,3644,700682
2013-04-191,3821,3891,3611,3626,300681
2013-04-181,3971,4011,3811,3816,100690.50
2013-04-171,4001,4101,4001,4007,600700
2013-04-161,4071,4101,3791,39512,800697.50
2013-04-151,4061,4291,4061,4114,800705.50
2013-04-121,4821,4821,4001,40013,800700
2013-04-111,4901,4981,4541,49836,700749
2013-04-101,4421,4981,4401,49820,800749
2013-04-091,4551,4731,4101,43814,600719
2013-04-081,4281,4901,4031,46524,300732.50
2013-04-051,3801,4301,3751,42614,500713
2013-04-041,3481,3681,3181,3686,900684
2013-04-031,2801,3231,2801,3186,900659
2013-04-021,3111,3141,2801,28014,200640
2013-04-011,3501,3511,3101,3108,000655
2013-03-291,3701,3701,3411,34411,000672
2013-03-281,3471,3681,3441,3686,700684
2013-03-271,3571,3661,3381,3477,600673.50
2013-03-261,3331,3601,3331,3578,100678.50
2013-03-251,3501,3501,3331,33313,000666.50
2013-03-221,3531,3691,3321,3327,800666
2013-03-211,3261,3701,3261,3665,800683
2013-03-191,3081,3571,3081,3176,500658.50
2013-03-181,3431,3431,3051,3089,200654
2013-03-151,3741,3771,3631,3677,600683.50
2013-03-141,3741,3841,3501,3627,500681
2013-03-131,3431,3761,3421,3459,300672.50
2013-03-121,3501,3531,3351,33913,000669.50
2013-03-111,3071,3401,3071,33516,100667.50
2013-03-081,2771,3391,2771,30537,000652.50
2013-03-071,3201,3201,2981,30311,900651.50
2013-03-061,2781,2991,2731,2988,400649
2013-03-051,2701,2751,2601,2725,500636
2013-03-041,2771,2771,2581,2663,900633
2013-03-011,2411,2751,2411,2676,300633.50
2013-02-281,2371,2711,2371,2715,300635.50
2013-02-271,2671,2671,2301,2407,300620
2013-02-261,2651,2711,2501,2678,300633.50
2013-02-251,2781,2791,2701,27013,700635
2013-02-221,2661,2791,2291,24215,000621
2013-02-211,2701,2841,2661,2666,100633
2013-02-201,2691,2791,2521,2719,400635.50
2013-02-191,2491,2701,2481,2518,900625.50
2013-02-181,2501,2501,2001,2475,600623.50
2013-02-151,2461,2471,2101,22010,100610
2013-02-141,2521,2591,2431,2476,100623.50
2013-02-131,2751,2751,2531,2569,100628
2013-02-121,2901,3151,2801,28327,300641.50
2013-02-081,3101,3101,2731,30814,900654
2013-02-071,2901,2941,2771,28513,000642.50
2013-02-061,2781,3001,2751,29212,500646
2013-02-051,2831,2891,2721,2737,400636.50
2013-02-041,2791,2871,2651,2836,000641.50
2013-02-011,2701,2721,2631,2653,300632.50
2013-01-311,2951,2971,2631,2696,700634.50
2013-01-301,2941,3131,2551,29515,200647.50
2013-01-291,2581,2951,2581,2848,000642
2013-01-281,2701,2741,2581,2586,500629
2013-01-251,2351,2611,2341,26112,400630.50
2013-01-241,2401,2401,2271,23913,500619.50
2013-01-231,2531,2621,2441,2549,800627
2013-01-221,2781,2781,2521,2567,700628
2013-01-211,2731,2801,2651,2786,300639
2013-01-181,2701,2801,2521,2688,700634
2013-01-171,2761,2761,2531,2636,700631.50
2013-01-161,2781,2781,2651,2657,500632.50
2013-01-151,2661,2801,2661,27313,500636.50
2013-01-111,2701,2751,2661,27210,000636
2013-01-101,2681,2701,2571,26824,900634
2013-01-091,2701,2741,2671,2689,500634
2013-01-081,2701,2781,2601,26014,800630
2013-01-071,2681,2691,2601,2668,800633
2013-01-041,2651,2671,2581,26711,000633.50

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