8194 (株)ライフコーポレーションの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,366	2,366	2,180	2,258	16,900	1,129
2018-12-27	2,207	2,321	2,195	2,316	20,900	1,158
2018-12-26	2,136	2,290	2,086	2,157	25,800	1,078.50
2018-12-25	2,237	2,237	2,081	2,086	25,000	1,043
2018-12-21	2,302	2,302	2,212	2,237	36,600	1,118.50
2018-12-20	2,412	2,426	2,305	2,306	25,100	1,153
2018-12-19	2,429	2,437	2,390	2,417	18,600	1,208.50
2018-12-18	2,499	2,499	2,412	2,427	17,500	1,213.50
2018-12-17	2,538	2,538	2,482	2,503	14,100	1,251.50
2018-12-14	2,543	2,563	2,491	2,498	32,300	1,249
2018-12-13	2,533	2,571	2,530	2,546	22,900	1,273
2018-12-12	2,569	2,569	2,508	2,529	23,200	1,264.50
2018-12-11	2,536	2,558	2,520	2,526	14,500	1,263
2018-12-10	2,574	2,595	2,512	2,545	39,200	1,272.50
2018-12-07	2,533	2,593	2,495	2,574	34,000	1,287
2018-12-06	2,582	2,582	2,515	2,518	28,600	1,259
2018-12-05	2,598	2,602	2,566	2,582	18,400	1,291
2018-12-04	2,711	2,711	2,604	2,605	27,100	1,302.50
2018-12-03	2,709	2,709	2,667	2,694	27,300	1,347
2018-11-30	2,737	2,737	2,683	2,708	25,900	1,354
2018-11-29	2,743	2,743	2,703	2,717	20,500	1,358.50
2018-11-28	2,700	2,717	2,675	2,705	17,200	1,352.50
2018-11-27	2,679	2,679	2,646	2,673	12,400	1,336.50
2018-11-26	2,670	2,680	2,633	2,633	17,800	1,316.50
2018-11-22	2,714	2,714	2,660	2,678	16,600	1,339
2018-11-21	2,731	2,731	2,667	2,673	25,700	1,336.50
2018-11-20	2,713	2,763	2,713	2,760	13,600	1,380
2018-11-19	2,742	2,747	2,703	2,738	17,800	1,369
2018-11-16	2,741	2,749	2,711	2,744	18,200	1,372
2018-11-15	2,764	2,768	2,735	2,746	10,700	1,373
2018-11-14	2,769	2,798	2,755	2,764	23,200	1,382
2018-11-13	2,816	2,816	2,742	2,773	20,900	1,386.50
2018-11-12	2,826	2,841	2,797	2,820	38,300	1,410
2018-11-09	2,804	2,837	2,799	2,826	15,100	1,413
2018-11-08	2,779	2,815	2,779	2,800	21,800	1,400
2018-11-07	2,803	2,803	2,726	2,738	18,700	1,369
2018-11-06	2,731	2,807	2,716	2,790	28,300	1,395
2018-11-05	2,726	2,763	2,710	2,734	25,900	1,367
2018-11-02	2,753	2,780	2,723	2,748	36,100	1,374
2018-11-01	2,793	2,806	2,747	2,753	20,600	1,376.50
2018-10-31	2,813	2,838	2,781	2,793	21,300	1,396.50
2018-10-30	2,775	2,811	2,732	2,801	47,300	1,400.50
2018-10-29	2,801	2,876	2,801	2,803	51,300	1,401.50
2018-10-26	2,748	2,806	2,704	2,793	75,900	1,396.50
2018-10-25	2,750	2,759	2,685	2,693	38,200	1,346.50
2018-10-24	2,756	2,801	2,735	2,786	36,100	1,393
2018-10-23	2,760	2,765	2,730	2,743	39,900	1,371.50
2018-10-22	2,764	2,818	2,757	2,796	28,000	1,398
2018-10-19	2,753	2,802	2,753	2,770	32,200	1,385
2018-10-18	2,748	2,790	2,745	2,767	49,500	1,383.50
2018-10-17	2,721	2,766	2,721	2,749	21,400	1,374.50
2018-10-16	2,699	2,713	2,657	2,690	38,600	1,345
2018-10-15	2,809	2,825	2,703	2,708	51,300	1,354
2018-10-12	2,930	2,953	2,824	2,828	76,100	1,414
2018-10-11	2,860	2,974	2,860	2,919	114,700	1,459.50
2018-10-10	2,854	2,905	2,852	2,859	41,000	1,429.50
2018-10-09	2,921	2,922	2,823	2,850	41,400	1,425
2018-10-05	2,953	2,977	2,935	2,943	39,500	1,471.50
2018-10-04	2,922	2,982	2,913	2,954	58,600	1,477
2018-10-03	2,923	2,950	2,900	2,907	44,000	1,453.50
2018-10-02	3,020	3,020	2,903	2,906	45,500	1,453
2018-10-01	2,943	3,035	2,938	3,025	74,600	1,512.50
2018-09-28	2,886	2,923	2,874	2,910	93,200	1,455
2018-09-27	2,868	2,897	2,844	2,844	36,200	1,422
2018-09-26	2,840	2,870	2,816	2,868	52,500	1,434
2018-09-25	2,850	2,850	2,820	2,846	39,100	1,423
2018-09-21	2,799	2,830	2,749	2,817	65,800	1,408.50
2018-09-20	2,800	2,800	2,737	2,780	25,900	1,390
2018-09-19	2,749	2,800	2,748	2,800	49,100	1,400
2018-09-18	2,680	2,726	2,677	2,726	41,100	1,363
2018-09-14	2,700	2,727	2,674	2,691	43,400	1,345.50
2018-09-13	2,704	2,708	2,666	2,684	51,800	1,342
2018-09-12	2,750	2,750	2,690	2,704	42,100	1,352
2018-09-11	2,676	2,744	2,640	2,726	64,200	1,363
2018-09-10	2,662	2,686	2,662	2,676	15,900	1,338
2018-09-07	2,640	2,663	2,635	2,662	15,700	1,331
2018-09-06	2,651	2,676	2,640	2,656	26,700	1,328
2018-09-05	2,664	2,684	2,656	2,661	17,400	1,330.50
2018-09-04	2,734	2,734	2,658	2,664	30,600	1,332
2018-09-03	2,706	2,707	2,674	2,707	21,000	1,353.50
2018-08-31	2,656	2,712	2,656	2,706	52,600	1,353
2018-08-30	2,655	2,675	2,645	2,673	15,600	1,336.50
2018-08-29	2,664	2,667	2,636	2,643	10,900	1,321.50
2018-08-28	2,681	2,701	2,666	2,683	15,100	1,341.50
2018-08-27	2,700	2,704	2,670	2,680	35,800	1,340
2018-08-24	2,689	2,690	2,661	2,673	16,200	1,336.50
2018-08-23	2,634	2,660	2,633	2,656	12,200	1,328
2018-08-22	2,622	2,638	2,615	2,634	14,400	1,317
2018-08-21	2,631	2,637	2,618	2,622	15,400	1,311
2018-08-20	2,652	2,656	2,632	2,648	15,700	1,324
2018-08-17	2,625	2,655	2,612	2,653	9,900	1,326.50
2018-08-16	2,677	2,677	2,604	2,625	19,800	1,312.50
2018-08-15	2,692	2,692	2,636	2,653	18,300	1,326.50
2018-08-14	2,648	2,668	2,644	2,668	20,100	1,334
2018-08-13	2,645	2,652	2,624	2,630	26,600	1,315
2018-08-10	2,645	2,665	2,629	2,645	36,800	1,322.50
2018-08-09	2,647	2,655	2,630	2,645	14,500	1,322.50
2018-08-08	2,652	2,677	2,644	2,647	15,700	1,323.50
2018-08-07	2,669	2,673	2,640	2,656	12,800	1,328
2018-08-06	2,670	2,704	2,641	2,660	37,000	1,330
2018-08-03	2,659	2,689	2,641	2,645	24,500	1,322.50
2018-08-02	2,689	2,756	2,660	2,673	73,700	1,336.50
2018-08-01	2,668	2,708	2,660	2,693	32,700	1,346.50
2018-07-31	2,689	2,693	2,646	2,667	35,400	1,333.50
2018-07-30	2,678	2,708	2,657	2,701	23,500	1,350.50
2018-07-27	2,665	2,686	2,639	2,681	21,200	1,340.50
2018-07-26	2,599	2,653	2,585	2,651	18,200	1,325.50
2018-07-25	2,561	2,576	2,547	2,565	16,600	1,282.50
2018-07-24	2,600	2,600	2,556	2,561	18,100	1,280.50
2018-07-23	2,645	2,645	2,582	2,590	22,900	1,295
2018-07-20	2,653	2,653	2,574	2,629	38,000	1,314.50
2018-07-19	2,600	2,600	2,546	2,553	14,400	1,276.50
2018-07-18	2,592	2,620	2,566	2,576	16,000	1,288
2018-07-17	2,500	2,600	2,486	2,575	42,700	1,287.50
2018-07-13	2,446	2,483	2,433	2,469	41,000	1,234.50
2018-07-12	2,536	2,536	2,402	2,426	92,500	1,213
2018-07-11	2,643	2,653	2,539	2,545	63,900	1,272.50
2018-07-10	2,648	2,680	2,647	2,647	22,400	1,323.50
2018-07-09	2,604	2,647	2,603	2,647	14,900	1,323.50
2018-07-06	2,602	2,630	2,594	2,612	24,100	1,306
2018-07-05	2,639	2,639	2,591	2,599	15,200	1,299.50
2018-07-04	2,600	2,664	2,600	2,639	23,900	1,319.50
2018-07-03	2,665	2,671	2,597	2,605	28,100	1,302.50
2018-07-02	2,751	2,752	2,660	2,662	24,600	1,331
2018-06-29	2,742	2,758	2,701	2,753	26,800	1,376.50
2018-06-28	2,750	2,750	2,702	2,729	31,000	1,364.50
2018-06-27	2,757	2,775	2,732	2,754	24,100	1,377
2018-06-26	2,735	2,743	2,711	2,743	11,200	1,371.50
2018-06-25	2,801	2,801	2,733	2,735	19,900	1,367.50
2018-06-22	2,774	2,774	2,741	2,773	41,800	1,386.50
2018-06-21	2,771	2,780	2,751	2,756	20,200	1,378
2018-06-20	2,777	2,780	2,742	2,772	18,600	1,386
2018-06-19	2,792	2,792	2,740	2,745	22,000	1,372.50
2018-06-18	2,827	2,839	2,790	2,792	10,600	1,396
2018-06-15	2,866	2,866	2,817	2,818	19,400	1,409
2018-06-14	2,839	2,841	2,803	2,829	27,300	1,414.50
2018-06-13	2,838	2,860	2,835	2,839	15,700	1,419.50
2018-06-12	2,835	2,860	2,831	2,835	25,100	1,417.50
2018-06-11	2,794	2,833	2,794	2,829	28,800	1,414.50
2018-06-08	2,814	2,838	2,788	2,794	41,600	1,397
2018-06-07	2,815	2,836	2,805	2,835	13,500	1,417.50
2018-06-06	2,810	2,817	2,779	2,794	24,700	1,397
2018-06-05	2,837	2,837	2,801	2,813	20,600	1,406.50
2018-06-04	2,815	2,845	2,800	2,841	24,900	1,420.50
2018-06-01	2,737	2,788	2,732	2,775	22,000	1,387.50
2018-05-31	2,800	2,800	2,728	2,745	75,200	1,372.50
2018-05-30	2,806	2,806	2,761	2,770	25,000	1,385
2018-05-29	2,832	2,851	2,815	2,836	17,000	1,418
2018-05-28	2,857	2,862	2,822	2,832	15,800	1,416
2018-05-25	2,852	2,853	2,821	2,845	24,000	1,422.50
2018-05-24	2,863	2,878	2,836	2,843	17,400	1,421.50
2018-05-23	2,831	2,840	2,789	2,838	24,500	1,419
2018-05-22	2,838	2,838	2,801	2,807	18,100	1,403.50
2018-05-21	2,840	2,858	2,829	2,833	13,300	1,416.50
2018-05-18	2,853	2,858	2,829	2,834	28,600	1,417
2018-05-17	2,868	2,868	2,836	2,841	30,500	1,420.50
2018-05-16	2,888	2,888	2,842	2,856	23,600	1,428
2018-05-15	2,865	2,915	2,853	2,888	51,000	1,444
2018-05-14	2,835	2,872	2,835	2,862	22,600	1,431
2018-05-11	2,810	2,835	2,798	2,827	34,900	1,413.50
2018-05-10	2,785	2,827	2,774	2,823	50,300	1,411.50
2018-05-09	2,779	2,820	2,765	2,785	44,200	1,392.50
2018-05-08	2,760	2,798	2,760	2,779	39,700	1,389.50
2018-05-07	2,714	2,775	2,705	2,756	32,500	1,378
2018-05-02	2,711	2,723	2,695	2,714	21,800	1,357
2018-05-01	2,699	2,729	2,687	2,727	23,900	1,363.50
2018-04-27	2,704	2,745	2,701	2,734	31,300	1,367
2018-04-26	2,703	2,719	2,685	2,710	29,600	1,355
2018-04-25	2,710	2,725	2,696	2,703	28,500	1,351.50
2018-04-24	2,698	2,727	2,689	2,710	23,600	1,355
2018-04-23	2,734	2,741	2,696	2,710	34,200	1,355
2018-04-20	2,757	2,796	2,732	2,750	54,100	1,375
2018-04-19	2,739	2,780	2,691	2,765	58,800	1,382.50
2018-04-18	2,791	2,810	2,738	2,752	50,200	1,376
2018-04-17	2,776	2,811	2,770	2,785	20,700	1,392.50
2018-04-16	2,711	2,792	2,711	2,776	37,500	1,388
2018-04-13	2,670	2,724	2,670	2,707	44,000	1,353.50
2018-04-12	2,735	2,735	2,578	2,658	142,500	1,329
2018-04-11	2,933	2,933	2,722	2,741	83,900	1,370.50
2018-04-10	2,999	2,999	2,940	2,964	36,700	1,482
2018-04-09	2,944	3,015	2,936	3,005	41,300	1,502.50
2018-04-06	2,971	2,986	2,916	2,936	33,400	1,468
2018-04-05	2,969	3,005	2,917	2,974	51,700	1,487
2018-04-04	2,885	2,987	2,883	2,966	30,000	1,483
2018-04-03	2,852	2,923	2,852	2,885	22,600	1,442.50
2018-03-30	2,975	2,975	2,922	2,934	25,600	1,467
2018-03-29	2,970	2,983	2,842	2,960	101,500	1,480
2018-03-28	2,907	2,962	2,885	2,955	37,400	1,477.50
2018-03-27	2,855	2,914	2,853	2,911	36,400	1,455.50
2018-03-26	2,801	2,842	2,782	2,842	19,100	1,421
2018-03-23	2,857	2,886	2,794	2,801	28,800	1,400.50
2018-03-22	2,866	2,891	2,858	2,884	20,300	1,442
2018-03-20	2,826	2,869	2,826	2,867	15,200	1,433.50
2018-03-19	2,862	2,890	2,842	2,870	12,300	1,435
2018-03-16	2,860	2,867	2,835	2,862	24,100	1,431
2018-03-15	2,891	2,891	2,845	2,868	10,700	1,434
2018-03-14	2,925	2,925	2,871	2,882	23,700	1,441
2018-03-13	2,880	2,927	2,879	2,926	55,400	1,463
2018-03-12	2,850	2,885	2,839	2,880	22,900	1,440
2018-03-09	2,868	2,877	2,829	2,839	37,300	1,419.50
2018-03-08	2,842	2,869	2,829	2,837	31,500	1,418.50
2018-03-07	2,777	2,846	2,774	2,831	25,700	1,415.50
2018-03-06	2,743	2,796	2,743	2,793	17,600	1,396.50
2018-03-05	2,710	2,747	2,710	2,740	11,600	1,370
2018-03-02	2,714	2,739	2,707	2,717	21,900	1,358.50
2018-03-01	2,783	2,813	2,745	2,753	36,100	1,376.50
2018-02-28	2,817	2,848	2,813	2,813	17,400	1,406.50
2018-02-27	2,850	2,850	2,815	2,838	19,000	1,419
2018-02-26	2,827	2,854	2,786	2,839	17,800	1,419.50
2018-02-23	2,884	2,884	2,826	2,856	34,400	1,428
2018-02-22	2,885	2,890	2,858	2,884	15,200	1,442
2018-02-21	2,871	2,898	2,852	2,885	24,400	1,442.50
2018-02-20	2,872	2,910	2,851	2,902	31,700	1,451
2018-02-19	2,851	2,890	2,815	2,872	17,400	1,436
2018-02-16	2,750	2,829	2,740	2,801	27,300	1,400.50
2018-02-15	2,750	2,760	2,722	2,724	21,100	1,362
2018-02-14	2,786	2,786	2,711	2,742	19,200	1,371
2018-02-13	2,794	2,796	2,753	2,759	45,300	1,379.50
2018-02-09	2,756	2,807	2,750	2,794	46,600	1,397
2018-02-08	2,776	2,875	2,776	2,841	70,300	1,420.50
2018-02-07	2,837	2,880	2,768	2,769	64,700	1,384.50
2018-02-06	2,808	2,839	2,717	2,770	62,400	1,385
2018-02-05	2,830	2,947	2,829	2,878	68,900	1,439
2018-02-02	2,860	2,995	2,859	2,930	73,800	1,465
2018-02-01	2,824	2,899	2,822	2,856	82,700	1,428
2018-01-31	2,850	2,868	2,810	2,810	36,500	1,405
2018-01-30	2,848	2,858	2,832	2,834	21,100	1,417
2018-01-29	2,844	2,863	2,844	2,850	10,500	1,425
2018-01-26	2,828	2,859	2,828	2,836	25,200	1,418
2018-01-25	2,848	2,855	2,816	2,818	21,800	1,409
2018-01-24	2,833	2,855	2,833	2,848	25,400	1,424
2018-01-23	2,833	2,859	2,831	2,852	14,000	1,426
2018-01-22	2,831	2,837	2,816	2,833	17,500	1,416.50
2018-01-19	2,833	2,882	2,833	2,835	21,900	1,417.50
2018-01-18	2,883	2,886	2,829	2,832	28,100	1,416
2018-01-17	2,870	2,880	2,840	2,866	24,400	1,433
2018-01-16	2,853	2,877	2,843	2,863	14,800	1,431.50
2018-01-15	2,916	2,933	2,828	2,853	61,700	1,426.50
2018-01-12	3,000	3,000	2,896	2,915	63,200	1,457.50
2018-01-11	3,000	3,005	2,957	3,005	35,600	1,502.50
2018-01-10	3,025	3,035	3,005	3,005	19,200	1,502.50
2018-01-09	3,055	3,060	3,005	3,025	21,900	1,512.50
2018-01-05	3,085	3,085	3,035	3,055	18,600	1,527.50
2018-01-04	3,070	3,075	3,050	3,075	15,500	1,537.50

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 [2018年度]

8194 (株)ライフコーポレーションの時系列データ [2018年度]