8194 (株)ライフコーポレーションの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,050	3,050	3,025	3,040	6,800	3,040
2017-12-28	3,040	3,050	3,020	3,030	10,000	3,030
2017-12-27	3,015	3,020	2,998	3,015	18,000	3,015
2017-12-26	3,030	3,035	2,999	2,999	20,000	2,999
2017-12-25	3,015	3,030	3,000	3,020	24,200	3,020
2017-12-22	3,015	3,020	2,998	3,015	23,300	3,015
2017-12-21	3,000	3,020	2,981	3,015	20,600	3,015
2017-12-20	3,000	3,020	2,998	3,015	23,800	3,015
2017-12-19	3,015	3,015	2,980	2,995	13,500	2,995
2017-12-18	3,045	3,065	3,005	3,015	19,500	3,015
2017-12-15	3,070	3,090	2,999	3,040	31,000	3,040
2017-12-14	3,045	3,085	3,040	3,080	24,600	3,080
2017-12-13	3,075	3,075	3,015	3,030	25,400	3,030
2017-12-12	3,115	3,115	3,045	3,065	25,300	3,065
2017-12-11	3,135	3,135	3,090	3,120	36,300	3,120
2017-12-08	3,065	3,150	3,065	3,140	60,200	3,140
2017-12-07	3,045	3,100	3,045	3,080	36,000	3,080
2017-12-06	3,065	3,090	3,035	3,055	30,400	3,055
2017-12-05	3,045	3,085	3,035	3,080	33,700	3,080
2017-12-04	3,075	3,110	3,045	3,050	53,000	3,050
2017-12-01	3,015	3,070	3,005	3,070	69,500	3,070
2017-11-30	2,978	3,025	2,978	3,005	43,700	3,005
2017-11-29	2,963	3,010	2,955	3,005	13,500	3,005
2017-11-28	2,910	2,950	2,909	2,934	11,700	2,934
2017-11-27	2,907	2,919	2,895	2,910	8,300	2,910
2017-11-24	2,891	2,923	2,867	2,906	16,100	2,906
2017-11-22	2,941	2,941	2,890	2,891	14,800	2,891
2017-11-21	2,912	2,948	2,896	2,938	15,200	2,938
2017-11-20	2,884	2,925	2,868	2,911	16,400	2,911
2017-11-17	2,942	2,942	2,867	2,877	21,900	2,877
2017-11-16	2,864	2,915	2,864	2,895	20,300	2,895
2017-11-15	2,975	2,975	2,879	2,889	29,200	2,889
2017-11-13	3,035	3,045	2,997	3,005	27,900	3,005
2017-11-10	3,005	3,045	3,005	3,035	38,300	3,035
2017-11-09	3,030	3,045	2,977	3,005	46,000	3,005
2017-11-08	3,025	3,040	2,999	3,030	19,500	3,030
2017-11-07	3,015	3,025	3,000	3,025	28,800	3,025
2017-11-06	3,010	3,030	2,960	3,015	28,900	3,015
2017-11-02	3,015	3,015	2,995	3,010	14,200	3,010
2017-11-01	3,030	3,030	3,000	3,005	19,400	3,005
2017-10-31	3,030	3,030	2,997	3,010	15,200	3,010
2017-10-30	3,040	3,040	2,997	3,015	27,000	3,015
2017-10-27	3,020	3,050	3,015	3,035	27,200	3,035
2017-10-26	3,000	3,030	3,000	3,010	24,200	3,010
2017-10-25	3,015	3,015	2,990	2,993	24,800	2,993
2017-10-24	2,982	3,015	2,982	3,015	18,700	3,015
2017-10-23	3,025	3,025	2,990	3,015	21,000	3,015
2017-10-20	2,983	3,005	2,975	2,981	18,800	2,981
2017-10-19	3,005	3,005	2,977	2,983	24,700	2,983
2017-10-18	3,010	3,035	3,000	3,005	18,900	3,005
2017-10-17	3,005	3,025	2,987	3,000	28,500	3,000
2017-10-16	3,015	3,045	3,015	3,020	29,400	3,020
2017-10-13	2,938	3,025	2,931	3,000	67,800	3,000
2017-10-12	2,906	2,937	2,902	2,932	28,200	2,932
2017-10-11	2,906	2,949	2,896	2,916	49,100	2,916
2017-10-10	2,891	2,932	2,891	2,906	21,700	2,906
2017-10-06	2,889	2,909	2,881	2,891	38,300	2,891
2017-10-05	2,901	2,930	2,898	2,900	41,400	2,900
2017-10-04	2,898	2,910	2,888	2,901	13,600	2,901
2017-10-03	2,904	2,908	2,885	2,897	13,100	2,897
2017-10-02	2,914	2,914	2,872	2,904	22,400	2,904
2017-09-29	2,858	2,895	2,840	2,884	24,300	2,884
2017-09-28	2,863	2,863	2,825	2,858	10,700	2,858
2017-09-27	2,865	2,867	2,848	2,863	10,400	2,863
2017-09-26	2,853	2,883	2,845	2,878	25,500	2,878
2017-09-25	2,844	2,862	2,836	2,853	14,300	2,853
2017-09-22	2,856	2,856	2,816	2,836	14,800	2,836
2017-09-21	2,838	2,867	2,804	2,850	15,600	2,850
2017-09-20	2,825	2,857	2,825	2,852	15,000	2,852
2017-09-19	2,797	2,837	2,797	2,833	19,700	2,833
2017-09-15	2,805	2,805	2,776	2,799	23,000	2,799
2017-09-14	2,795	2,809	2,768	2,798	26,700	2,798
2017-09-13	2,758	2,795	2,756	2,795	17,300	2,795
2017-09-12	2,722	2,761	2,722	2,756	26,100	2,756
2017-09-11	2,714	2,741	2,701	2,714	16,400	2,714
2017-09-08	2,719	2,757	2,690	2,692	58,800	2,692
2017-09-07	2,736	2,775	2,736	2,769	22,800	2,769
2017-09-06	2,703	2,737	2,687	2,730	29,100	2,730
2017-09-05	2,711	2,725	2,687	2,703	17,700	2,703
2017-09-04	2,746	2,747	2,690	2,701	33,300	2,701
2017-09-01	2,769	2,774	2,736	2,750	15,900	2,750
2017-08-31	2,762	2,788	2,757	2,775	14,700	2,775
2017-08-30	2,743	2,768	2,743	2,763	11,500	2,763
2017-08-29	2,735	2,761	2,720	2,743	15,100	2,743
2017-08-28	2,765	2,794	2,753	2,764	9,500	2,764
2017-08-25	2,771	2,785	2,751	2,783	17,800	2,783
2017-08-24	2,755	2,771	2,750	2,764	15,000	2,764
2017-08-23	2,765	2,787	2,750	2,755	16,400	2,755
2017-08-22	2,764	2,793	2,759	2,768	14,100	2,768
2017-08-21	2,760	2,782	2,760	2,774	15,100	2,774
2017-08-18	2,802	2,807	2,760	2,761	36,700	2,761
2017-08-17	2,848	2,861	2,828	2,830	23,800	2,830
2017-08-16	2,867	2,875	2,845	2,853	13,000	2,853
2017-08-15	2,858	2,895	2,854	2,867	10,900	2,867
2017-08-14	2,900	2,900	2,851	2,854	15,300	2,854
2017-08-10	2,918	2,919	2,892	2,913	27,400	2,913
2017-08-09	2,919	2,931	2,890	2,918	13,000	2,918
2017-08-08	2,942	2,943	2,918	2,943	14,500	2,943
2017-08-07	2,942	2,956	2,940	2,951	9,600	2,951
2017-08-04	2,943	2,947	2,923	2,942	12,800	2,942
2017-08-03	2,923	2,943	2,922	2,943	14,600	2,943
2017-08-02	2,947	2,950	2,925	2,942	13,200	2,942
2017-08-01	2,925	2,955	2,916	2,926	21,900	2,926
2017-07-31	2,950	2,957	2,913	2,922	20,600	2,922
2017-07-28	2,947	2,954	2,917	2,928	31,200	2,928
2017-07-27	2,920	2,955	2,920	2,935	26,700	2,935
2017-07-26	2,923	2,923	2,906	2,917	18,500	2,917
2017-07-25	2,917	2,917	2,880	2,904	26,100	2,904
2017-07-24	2,884	2,907	2,861	2,904	25,400	2,904
2017-07-21	2,882	2,882	2,865	2,875	30,500	2,875
2017-07-20	2,920	2,946	2,846	2,875	90,600	2,875
2017-07-19	2,951	2,963	2,930	2,949	24,000	2,949
2017-07-18	2,941	2,969	2,925	2,940	24,200	2,940
2017-07-14	2,918	2,955	2,913	2,939	23,300	2,939
2017-07-13	2,978	2,978	2,922	2,928	29,900	2,928
2017-07-12	2,981	2,993	2,940	2,975	55,900	2,975
2017-07-11	3,010	3,030	2,988	3,000	27,100	3,000
2017-07-10	3,035	3,045	3,000	3,005	48,800	3,005
2017-07-07	3,070	3,070	3,030	3,030	21,300	3,030
2017-07-06	3,100	3,120	3,085	3,090	13,400	3,090
2017-07-05	3,120	3,120	3,080	3,100	15,400	3,100
2017-07-04	3,175	3,175	3,120	3,125	16,500	3,125
2017-07-03	3,155	3,165	3,135	3,140	13,300	3,140
2017-06-30	3,170	3,175	3,135	3,155	21,600	3,155
2017-06-29	3,150	3,180	3,145	3,170	17,000	3,170
2017-06-28	3,215	3,230	3,135	3,150	36,400	3,150
2017-06-27	3,235	3,245	3,210	3,230	18,600	3,230
2017-06-26	3,240	3,250	3,220	3,225	14,600	3,225
2017-06-23	3,255	3,255	3,215	3,235	22,400	3,235
2017-06-22	3,260	3,265	3,225	3,255	20,000	3,255
2017-06-21	3,265	3,290	3,245	3,255	16,900	3,255
2017-06-20	3,280	3,310	3,255	3,275	21,400	3,275
2017-06-19	3,265	3,275	3,245	3,255	12,700	3,255
2017-06-16	3,305	3,305	3,225	3,255	32,600	3,255
2017-06-15	3,280	3,330	3,260	3,305	37,100	3,305
2017-06-14	3,325	3,365	3,290	3,315	45,300	3,315
2017-06-13	3,205	3,315	3,205	3,270	46,100	3,270
2017-06-12	3,155	3,220	3,135	3,200	53,400	3,200
2017-06-09	3,135	3,165	3,125	3,155	29,000	3,155
2017-06-08	3,160	3,170	3,135	3,150	25,800	3,150
2017-06-07	3,135	3,150	3,095	3,125	27,000	3,125
2017-06-06	3,165	3,165	3,105	3,110	9,400	3,110
2017-06-05	3,125	3,165	3,110	3,155	18,200	3,155
2017-06-02	3,085	3,125	3,075	3,110	25,100	3,110
2017-06-01	2,987	3,085	2,987	3,070	28,600	3,070
2017-05-31	3,005	3,020	2,985	2,987	12,400	2,987
2017-05-30	2,998	3,025	2,994	3,010	13,700	3,010
2017-05-29	3,005	3,015	2,992	2,998	11,100	2,998
2017-05-26	3,050	3,050	3,000	3,005	10,300	3,005
2017-05-25	3,030	3,055	3,030	3,035	12,300	3,035
2017-05-24	3,025	3,045	3,015	3,030	28,300	3,030
2017-05-23	3,025	3,025	2,999	3,015	11,600	3,015
2017-05-22	3,000	3,020	3,000	3,010	13,400	3,010
2017-05-19	2,989	3,010	2,974	3,000	24,600	3,000
2017-05-18	3,000	3,020	2,981	3,005	16,300	3,005
2017-05-17	3,055	3,055	3,000	3,020	22,700	3,020
2017-05-16	3,070	3,090	3,060	3,075	19,100	3,075
2017-05-15	3,070	3,095	3,060	3,070	17,100	3,070
2017-05-12	3,070	3,100	3,040	3,085	29,900	3,085
2017-05-11	3,095	3,095	3,040	3,055	34,200	3,055
2017-05-10	3,080	3,100	3,060	3,065	38,100	3,065
2017-05-09	3,025	3,110	3,020	3,075	66,800	3,075
2017-05-08	2,976	3,015	2,971	3,000	44,000	3,000
2017-05-02	2,997	2,997	2,934	2,945	31,400	2,945
2017-05-01	2,944	2,956	2,937	2,947	8,900	2,947
2017-04-28	2,969	2,971	2,950	2,963	16,500	2,963
2017-04-27	2,966	2,990	2,956	2,970	27,900	2,970
2017-04-26	2,977	2,977	2,954	2,966	12,800	2,966
2017-04-25	2,975	2,998	2,939	2,952	31,600	2,952
2017-04-24	3,000	3,000	2,945	2,971	37,700	2,971
2017-04-21	2,969	2,980	2,939	2,964	27,300	2,964
2017-04-20	3,020	3,020	2,930	2,932	28,600	2,932
2017-04-19	2,965	3,035	2,947	2,981	38,600	2,981
2017-04-18	3,005	3,005	2,950	2,965	36,000	2,965
2017-04-17	2,865	2,987	2,865	2,954	33,200	2,954
2017-04-14	2,800	2,895	2,800	2,882	51,700	2,882
2017-04-13	2,880	2,934	2,816	2,834	115,200	2,834
2017-04-12	3,110	3,150	2,929	2,932	65,800	2,932
2017-04-11	3,185	3,220	3,155	3,155	23,300	3,155
2017-04-10	3,185	3,220	3,185	3,185	12,100	3,185
2017-04-07	3,165	3,210	3,150	3,185	16,200	3,185
2017-04-06	3,215	3,215	3,125	3,145	26,200	3,145
2017-04-05	3,230	3,235	3,205	3,205	15,100	3,205
2017-04-04	3,265	3,280	3,225	3,245	18,800	3,245
2017-04-03	3,270	3,295	3,245	3,265	19,300	3,265
2017-03-31	3,245	3,315	3,235	3,255	41,800	3,255
2017-03-30	3,295	3,295	3,220	3,225	28,000	3,225
2017-03-29	3,280	3,325	3,240	3,320	31,100	3,320
2017-03-28	3,190	3,265	3,175	3,265	32,800	3,265
2017-03-27	3,100	3,160	3,070	3,150	54,700	3,150
2017-03-24	3,135	3,195	3,125	3,180	21,500	3,180
2017-03-23	3,180	3,210	3,130	3,135	46,700	3,135
2017-03-22	3,250	3,275	3,210	3,210	21,800	3,210
2017-03-21	3,300	3,310	3,285	3,285	12,800	3,285
2017-03-17	3,340	3,340	3,300	3,315	15,600	3,315
2017-03-16	3,285	3,345	3,285	3,340	22,100	3,340
2017-03-15	3,300	3,310	3,295	3,305	5,500	3,305
2017-03-14	3,305	3,305	3,275	3,300	12,200	3,300
2017-03-13	3,310	3,320	3,295	3,305	22,900	3,305
2017-03-10	3,300	3,315	3,300	3,310	42,300	3,310
2017-03-09	3,280	3,300	3,250	3,280	20,600	3,280
2017-03-08	3,290	3,310	3,260	3,270	20,900	3,270
2017-03-07	3,300	3,305	3,280	3,295	15,100	3,295
2017-03-06	3,300	3,315	3,285	3,285	12,500	3,285
2017-03-03	3,310	3,320	3,285	3,290	9,100	3,290
2017-03-02	3,350	3,350	3,290	3,320	11,500	3,320
2017-03-01	3,310	3,315	3,260	3,310	24,300	3,310
2017-02-28	3,325	3,380	3,300	3,310	20,400	3,310
2017-02-27	3,300	3,335	3,260	3,295	18,600	3,295
2017-02-24	3,290	3,330	3,275	3,315	16,300	3,315
2017-02-23	3,325	3,350	3,295	3,315	17,700	3,315
2017-02-22	3,300	3,325	3,275	3,320	19,700	3,320
2017-02-21	3,300	3,345	3,280	3,300	14,900	3,300
2017-02-20	3,250	3,335	3,250	3,315	13,200	3,315
2017-02-17	3,260	3,330	3,260	3,280	19,600	3,280
2017-02-16	3,330	3,330	3,275	3,290	7,700	3,290
2017-02-15	3,335	3,355	3,300	3,320	14,600	3,320
2017-02-14	3,390	3,390	3,310	3,310	23,700	3,310
2017-02-13	3,415	3,425	3,335	3,390	27,400	3,390
2017-02-10	3,295	3,380	3,245	3,375	45,700	3,375
2017-02-09	3,295	3,305	3,265	3,275	14,300	3,275
2017-02-08	3,300	3,315	3,270	3,295	17,400	3,295
2017-02-07	3,300	3,340	3,280	3,280	11,100	3,280
2017-02-06	3,355	3,355	3,290	3,310	13,100	3,310
2017-02-03	3,270	3,325	3,270	3,300	25,100	3,300
2017-02-02	3,325	3,340	3,255	3,270	23,700	3,270
2017-02-01	3,255	3,320	3,245	3,315	24,800	3,315
2017-01-31	3,245	3,275	3,220	3,265	16,700	3,265
2017-01-30	3,255	3,275	3,250	3,265	11,800	3,265
2017-01-27	3,285	3,285	3,240	3,265	19,400	3,265
2017-01-26	3,240	3,265	3,205	3,250	31,900	3,250
2017-01-25	3,225	3,255	3,195	3,210	35,900	3,210
2017-01-24	3,245	3,250	3,205	3,220	12,500	3,220
2017-01-23	3,255	3,270	3,220	3,245	26,500	3,245
2017-01-20	3,270	3,290	3,260	3,275	24,700	3,275
2017-01-19	3,375	3,375	3,270	3,270	39,200	3,270
2017-01-18	3,375	3,375	3,310	3,330	25,300	3,330
2017-01-17	3,395	3,410	3,365	3,380	26,700	3,380
2017-01-16	3,370	3,415	3,360	3,395	55,100	3,395
2017-01-13	3,200	3,385	3,200	3,375	66,900	3,375
2017-01-12	3,275	3,290	3,175	3,200	36,600	3,200
2017-01-11	3,330	3,330	3,260	3,275	20,200	3,275
2017-01-10	3,350	3,360	3,290	3,295	42,400	3,295
2017-01-06	3,365	3,385	3,335	3,365	23,000	3,365
2017-01-05	3,395	3,420	3,360	3,375	19,400	3,375
2017-01-04	3,325	3,390	3,300	3,380	36,100	3,380

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

2025年02月
日	月	火	水	木	金	土
« 01月31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

8194 (株)ライフコーポレーション の時系列データ [2017年度]

8194 (株)ライフコーポレーションの時系列データ [2017年度]