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
2013-12-301,6801,6931,6431,67617,5001,676
2013-12-271,5741,6381,5741,62421,4001,624
2013-12-261,4991,5681,4991,56813,0001,568
2013-12-251,5081,5451,4801,49918,9001,499
2013-12-241,5271,5301,4881,50820,9001,508
2013-12-201,5601,5651,5281,55412,8001,554
2013-12-191,5801,5981,5611,56117,3001,561
2013-12-181,5651,5731,5261,57014,3001,570
2013-12-171,5251,5701,5251,5657,0001,565
2013-12-161,5271,5281,5151,5167,4001,516
2013-12-131,5491,5631,5121,52749,3001,527
2013-12-121,5901,6021,5891,5897,9001,589
2013-12-111,6001,6091,5301,59015,8001,590
2013-12-101,6101,6211,5941,60028,6001,600
2013-12-091,6151,6501,6001,60713,0001,607
2013-12-061,5911,6071,5831,6019,4001,601
2013-12-051,6011,6101,5931,5938,2001,593
2013-12-041,6061,6141,6001,6005,1001,600
2013-12-031,6141,6271,6071,60910,2001,609
2013-12-021,6061,6301,6061,61413,8001,614
2013-11-291,5951,6141,5811,60612,0001,606
2013-11-281,6031,6091,5921,59811,4001,598
2013-11-271,6361,6471,6011,6218,3001,621
2013-11-261,6591,6591,6101,64111,3001,641
2013-11-251,6451,6591,6151,6588,9001,658
2013-11-221,6491,6491,6071,6137,1001,613
2013-11-211,6491,6521,6251,63710,2001,637
2013-11-201,6011,6481,5901,64217,9001,642
2013-11-191,6031,6141,5991,60115,2001,601
2013-11-181,6111,6111,6001,6036,3001,603
2013-11-151,6101,6341,5901,60920,9001,609
2013-11-141,6101,6181,5911,61129,0001,611
2013-11-131,5591,6051,5561,59924,1001,599
2013-11-121,5551,5661,5201,55935,8001,559
2013-11-111,6101,6191,5631,57264,4001,572
2013-11-081,6011,6141,5981,60819,9001,608
2013-11-071,6171,6301,6011,60612,6001,606
2013-11-061,6041,6271,6011,61114,3001,611
2013-11-051,6011,6221,6001,61520,3001,615
2013-11-011,6351,6351,5861,59144,7001,591
2013-10-311,6271,6551,6271,63429,5001,634
2013-10-301,6441,7121,6011,605104,8001,605
2013-10-291,6551,6851,6231,67649,3001,676
2013-10-281,6271,6441,5691,62390,2001,623
2013-10-251,7371,7591,6991,70732,6001,707
2013-10-241,7201,7401,6681,73735,4001,737
2013-10-231,7351,7501,7161,72231,3001,722
2013-10-221,7751,7901,7031,73070,6001,730
2013-10-211,8501,8511,7291,76063,5001,760
2013-10-181,7661,8981,7651,84275,2001,842
2013-10-171,6601,9271,6601,756108,4001,756
2013-10-161,5951,8181,5881,68258,7001,682
2013-10-151,5461,6501,5331,61843,6001,618
2013-10-111,5801,6191,5161,53596,7001,535
2013-10-101,4611,6901,4611,567156,9001,567
2013-10-091,3001,4401,2951,43987,1001,439
2013-10-081,2951,3011,2701,29928,5001,299
2013-10-071,2661,2681,2291,25813,5001,258
2013-10-041,2951,2951,2571,26810,7001,268
2013-10-031,2961,3091,2941,29811,6001,298
2013-10-021,3011,3081,2941,2969,4001,296
2013-10-011,3011,3201,2961,30114,3001,301
2013-09-301,3211,3331,2931,30016,3001,300
2013-09-271,3361,3491,3221,3365,5001,336
2013-09-261,3501,3501,3141,3366,7001,336
2013-09-251,3481,3481,3001,33110,7001,331
2013-09-241,3421,3501,3001,3345,7001,334
2013-09-201,3191,3491,3071,3458,0001,345
2013-09-191,3081,3201,3001,3186,5001,318
2013-09-181,3041,3041,2971,3033,5001,303
2013-09-171,3051,3051,2871,2963,7001,296
2013-09-131,2821,3191,2821,29922,4001,299
2013-09-121,3341,3341,2831,3033,2001,303
2013-09-111,3441,3601,3101,33333,5001,333
2013-09-101,2911,3501,2911,34330,0001,343
2013-09-091,2901,3001,2571,29140,4001,291
2013-09-061,2411,2441,2291,2302,0001,230
2013-09-051,2401,2421,2261,2406,4001,240
2013-09-041,2191,2351,2051,2354,5001,235
2013-09-031,2321,2321,2041,2295,0001,229
2013-09-021,2101,2371,2001,2196,1001,219
2013-08-301,2301,2301,1971,2046,8001,204
2013-08-291,2051,2301,2051,2302,9001,230
2013-08-281,2011,2261,2011,2152,6001,215
2013-08-271,2481,2481,2201,2263,4001,226
2013-08-261,2311,2471,2311,2352,4001,235
2013-08-231,2391,2581,2181,24812,4001,248
2013-08-221,2181,2401,2151,23612,4001,236
2013-08-211,2301,2301,2181,21818,9001,218
2013-08-201,2311,2461,2301,2307,1001,230
2013-08-191,2351,2431,2151,2435,5001,243
2013-08-161,2291,2331,2251,22910,5001,229
2013-08-151,2211,2271,2101,21910,7001,219
2013-08-141,2101,2241,2081,2212,9001,221
2013-08-131,2041,2101,2041,2102,7001,210
2013-08-121,2081,2081,1981,19818,8001,198
2013-08-091,2021,2081,2001,20810,4001,208
2013-08-081,2011,2081,2011,2018,6001,201
2013-08-071,2171,2171,2011,2016,5001,201
2013-08-061,2041,2201,1981,22018,0001,220
2013-08-051,2271,2271,2051,21214,2001,212
2013-08-021,2291,2291,2071,22712,7001,227
2013-08-011,2371,2371,2201,2293,4001,229
2013-07-311,2301,2311,2211,2213,6001,221
2013-07-301,2201,2441,2191,2377,7001,237
2013-07-291,2221,2531,2201,2219,8001,221
2013-07-261,2371,2391,2201,22012,7001,220
2013-07-251,2401,2471,2361,2368,9001,236
2013-07-241,2401,2501,2391,2415,6001,241
2013-07-231,2401,2501,2351,2419,4001,241
2013-07-221,2351,2421,2251,2429,7001,242
2013-07-191,2421,2441,2331,2335,7001,233
2013-07-181,2481,2481,2361,2422,1001,242
2013-07-171,2301,2381,2291,23017,5001,230
2013-07-161,2351,2441,2291,24010,8001,240
2013-07-121,2501,2501,2351,2365,6001,236
2013-07-111,2431,2601,2381,2387,6001,238
2013-07-101,2531,2561,2511,25228,0001,252
2013-07-091,2531,2531,2461,2539,7001,253
2013-07-081,2481,2551,2441,24711,4001,247
2013-07-051,2501,2501,2371,2485,8001,248
2013-07-041,2491,2491,2381,2381,9001,238
2013-07-031,2381,2551,2371,24812,6001,248
2013-07-021,2311,2371,2301,23717,7001,237
2013-07-011,2451,2451,2201,2305,2001,230
2013-06-281,2181,2481,2181,2467,7001,246
2013-06-271,2081,2231,2071,21721,0001,217
2013-06-261,2581,2581,2211,2382,9001,238
2013-06-251,2411,2581,2411,2429,0001,242
2013-06-241,2511,2591,2301,2411,5001,241
2013-06-211,2191,2381,2101,23814,0001,238
2013-06-201,2381,2381,2201,2204,4001,220
2013-06-191,2571,2581,2381,2581,5001,258
2013-06-181,2591,2591,2381,2381,1001,238
2013-06-171,2301,2531,2151,2405,1001,240
2013-06-141,2201,2381,2111,23135,7001,231
2013-06-131,2261,2521,2261,2402,8001,240
2013-06-121,2261,2661,2261,2346,2001,234
2013-06-111,2371,2451,2301,2364,6001,236
2013-06-101,2651,2701,2251,25056,4001,250
2013-06-071,2181,2651,2121,26120,2001,261
2013-06-061,2211,2461,2151,2409,6001,240
2013-06-051,2401,2471,2211,22111,3001,221
2013-06-041,2261,2451,2221,2368,9001,236
2013-06-031,2451,2451,2261,22610,3001,226
2013-05-311,2401,2731,2401,2734,6001,273
2013-05-301,2441,2581,2351,23514,6001,235
2013-05-291,2571,2681,2441,24413,1001,244
2013-05-281,2591,2731,2541,26012,4001,260
2013-05-271,2501,2771,2461,2607,8001,260
2013-05-241,2521,2711,2451,24624,8001,246
2013-05-231,3101,3211,2511,25112,4001,251
2013-05-221,3211,3271,3101,3107,1001,310
2013-05-211,3501,3501,3201,32013,6001,320
2013-05-201,3741,3741,3501,35111,9001,351
2013-05-171,3751,3851,3561,3727,6001,372
2013-05-161,3791,3791,3511,3716,5001,371
2013-05-151,3501,3851,3501,3788,2001,378
2013-05-141,3771,3781,3681,3724,9001,372
2013-05-131,3901,3901,3701,3746,8001,374
2013-05-101,3851,3951,3751,38024,3001,380
2013-05-091,3901,3901,3791,3868,6001,386
2013-05-081,3991,4001,3801,3879,5001,387
2013-05-071,3721,3801,3671,37913,7001,379
2013-05-021,3661,3741,3641,3645,8001,364
2013-05-011,3621,3621,3561,3613,9001,361
2013-04-301,3701,3801,3591,3597,2001,359
2013-04-261,3891,3901,3701,3707,9001,370
2013-04-251,3881,3901,3751,3908,0001,390
2013-04-241,3631,3891,3601,38910,9001,389
2013-04-231,3791,3791,3591,3615,0001,361
2013-04-221,3801,3941,3611,3644,7001,364
2013-04-191,3821,3891,3611,3626,3001,362
2013-04-181,3971,4011,3811,3816,1001,381
2013-04-171,4001,4101,4001,4007,6001,400
2013-04-161,4071,4101,3791,39512,8001,395
2013-04-151,4061,4291,4061,4114,8001,411
2013-04-121,4821,4821,4001,40013,8001,400
2013-04-111,4901,4981,4541,49836,7001,498
2013-04-101,4421,4981,4401,49820,8001,498
2013-04-091,4551,4731,4101,43814,6001,438
2013-04-081,4281,4901,4031,46524,3001,465
2013-04-051,3801,4301,3751,42614,5001,426
2013-04-041,3481,3681,3181,3686,9001,368
2013-04-031,2801,3231,2801,3186,9001,318
2013-04-021,3111,3141,2801,28014,2001,280
2013-04-011,3501,3511,3101,3108,0001,310
2013-03-291,3701,3701,3411,34411,0001,344
2013-03-281,3471,3681,3441,3686,7001,368
2013-03-271,3571,3661,3381,3477,6001,347
2013-03-261,3331,3601,3331,3578,1001,357
2013-03-251,3501,3501,3331,33313,0001,333
2013-03-221,3531,3691,3321,3327,8001,332
2013-03-211,3261,3701,3261,3665,8001,366
2013-03-191,3081,3571,3081,3176,5001,317
2013-03-181,3431,3431,3051,3089,2001,308
2013-03-151,3741,3771,3631,3677,6001,367
2013-03-141,3741,3841,3501,3627,5001,362
2013-03-131,3431,3761,3421,3459,3001,345
2013-03-121,3501,3531,3351,33913,0001,339
2013-03-111,3071,3401,3071,33516,1001,335
2013-03-081,2771,3391,2771,30537,0001,305
2013-03-071,3201,3201,2981,30311,9001,303
2013-03-061,2781,2991,2731,2988,4001,298
2013-03-051,2701,2751,2601,2725,5001,272
2013-03-041,2771,2771,2581,2663,9001,266
2013-03-011,2411,2751,2411,2676,3001,267
2013-02-281,2371,2711,2371,2715,3001,271
2013-02-271,2671,2671,2301,2407,3001,240
2013-02-261,2651,2711,2501,2678,3001,267
2013-02-251,2781,2791,2701,27013,7001,270
2013-02-221,2661,2791,2291,24215,0001,242
2013-02-211,2701,2841,2661,2666,1001,266
2013-02-201,2691,2791,2521,2719,4001,271
2013-02-191,2491,2701,2481,2518,9001,251
2013-02-181,2501,2501,2001,2475,6001,247
2013-02-151,2461,2471,2101,22010,1001,220
2013-02-141,2521,2591,2431,2476,1001,247
2013-02-131,2751,2751,2531,2569,1001,256
2013-02-121,2901,3151,2801,28327,3001,283
2013-02-081,3101,3101,2731,30814,9001,308
2013-02-071,2901,2941,2771,28513,0001,285
2013-02-061,2781,3001,2751,29212,5001,292
2013-02-051,2831,2891,2721,2737,4001,273
2013-02-041,2791,2871,2651,2836,0001,283
2013-02-011,2701,2721,2631,2653,3001,265
2013-01-311,2951,2971,2631,2696,7001,269
2013-01-301,2941,3131,2551,29515,2001,295
2013-01-291,2581,2951,2581,2848,0001,284
2013-01-281,2701,2741,2581,2586,5001,258
2013-01-251,2351,2611,2341,26112,4001,261
2013-01-241,2401,2401,2271,23913,5001,239
2013-01-231,2531,2621,2441,2549,8001,254
2013-01-221,2781,2781,2521,2567,7001,256
2013-01-211,2731,2801,2651,2786,3001,278
2013-01-181,2701,2801,2521,2688,7001,268
2013-01-171,2761,2761,2531,2636,7001,263
2013-01-161,2781,2781,2651,2657,5001,265
2013-01-151,2661,2801,2661,27313,5001,273
2013-01-111,2701,2751,2661,27210,0001,272
2013-01-101,2681,2701,2571,26824,9001,268
2013-01-091,2701,2741,2671,2689,5001,268
2013-01-081,2701,2781,2601,26014,8001,260
2013-01-071,2681,2691,2601,2668,8001,266
2013-01-041,2651,2671,2581,26711,0001,267

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