8194 (株)ライフコーポレーションの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,563	2,621	2,545	2,598	32,900	1,299
2019-12-27	2,556	2,563	2,538	2,552	17,000	1,276
2019-12-26	2,532	2,539	2,464	2,527	46,600	1,263.50
2019-12-25	2,639	2,639	2,513	2,514	22,000	1,257
2019-12-24	2,608	2,620	2,584	2,590	7,000	1,295
2019-12-23	2,575	2,603	2,554	2,594	23,200	1,297
2019-12-20	2,594	2,619	2,555	2,573	23,600	1,286.50
2019-12-19	2,603	2,604	2,566	2,568	10,600	1,284
2019-12-18	2,605	2,624	2,553	2,610	30,100	1,305
2019-12-17	2,540	2,606	2,540	2,606	19,200	1,303
2019-12-16	2,575	2,575	2,517	2,535	34,200	1,267.50
2019-12-13	2,674	2,690	2,569	2,575	77,500	1,287.50
2019-12-12	2,601	2,636	2,601	2,629	56,300	1,314.50
2019-12-11	2,508	2,577	2,503	2,558	37,500	1,279
2019-12-10	2,459	2,503	2,459	2,502	24,000	1,251
2019-12-09	2,430	2,450	2,424	2,450	10,800	1,225
2019-12-06	2,433	2,436	2,404	2,425	14,700	1,212.50
2019-12-05	2,422	2,446	2,411	2,422	30,400	1,211
2019-12-04	2,430	2,430	2,379	2,423	44,000	1,211.50
2019-12-03	2,476	2,477	2,418	2,430	51,000	1,215
2019-12-02	2,525	2,525	2,484	2,504	25,100	1,252
2019-11-29	2,490	2,509	2,480	2,500	22,000	1,250
2019-11-28	2,480	2,486	2,459	2,476	18,600	1,238
2019-11-27	2,506	2,538	2,473	2,478	33,800	1,239
2019-11-26	2,480	2,521	2,468	2,521	55,200	1,260.50
2019-11-25	2,498	2,501	2,466	2,483	17,800	1,241.50
2019-11-22	2,475	2,499	2,469	2,491	18,800	1,245.50
2019-11-21	2,453	2,498	2,437	2,477	30,700	1,238.50
2019-11-20	2,469	2,469	2,437	2,465	30,300	1,232.50
2019-11-19	2,472	2,496	2,469	2,480	18,400	1,240
2019-11-18	2,526	2,526	2,480	2,492	33,400	1,246
2019-11-15	2,545	2,555	2,524	2,526	29,000	1,263
2019-11-14	2,512	2,516	2,476	2,495	17,300	1,247.50
2019-11-13	2,569	2,569	2,510	2,512	15,100	1,256
2019-11-12	2,530	2,557	2,514	2,553	22,200	1,276.50
2019-11-11	2,527	2,553	2,520	2,530	30,000	1,265
2019-11-08	2,587	2,599	2,522	2,527	51,800	1,263.50
2019-11-07	2,516	2,573	2,516	2,566	45,600	1,283
2019-11-06	2,490	2,529	2,476	2,523	63,200	1,261.50
2019-11-05	2,491	2,508	2,471	2,489	66,500	1,244.50
2019-11-01	2,339	2,480	2,339	2,467	65,500	1,233.50
2019-10-31	2,478	2,500	2,464	2,489	25,400	1,244.50
2019-10-30	2,457	2,481	2,442	2,479	30,900	1,239.50
2019-10-29	2,538	2,538	2,443	2,463	50,100	1,231.50
2019-10-28	2,488	2,510	2,472	2,508	21,900	1,254
2019-10-25	2,485	2,492	2,442	2,488	27,800	1,244
2019-10-24	2,517	2,517	2,448	2,462	27,500	1,231
2019-10-23	2,510	2,510	2,466	2,497	30,800	1,248.50
2019-10-21	2,484	2,522	2,447	2,496	40,600	1,248
2019-10-18	2,482	2,512	2,467	2,475	59,500	1,237.50
2019-10-17	2,549	2,555	2,464	2,476	93,400	1,238
2019-10-16	2,600	2,630	2,539	2,549	108,700	1,274.50
2019-10-15	2,480	2,597	2,480	2,596	132,200	1,298
2019-10-11	2,357	2,492	2,357	2,478	137,100	1,239
2019-10-10	2,280	2,378	2,278	2,357	214,400	1,178.50
2019-10-09	2,172	2,284	2,167	2,282	86,100	1,141
2019-10-08	2,179	2,187	2,165	2,181	18,700	1,090.50
2019-10-07	2,137	2,156	2,133	2,154	13,900	1,077
2019-10-04	2,117	2,139	2,101	2,137	21,400	1,068.50
2019-10-03	2,150	2,150	2,106	2,112	23,400	1,056
2019-10-02	2,185	2,213	2,185	2,194	23,100	1,097
2019-10-01	2,151	2,204	2,151	2,185	21,500	1,092.50
2019-09-30	2,167	2,188	2,150	2,154	22,800	1,077
2019-09-27	2,242	2,242	2,157	2,195	44,000	1,097.50
2019-09-26	2,216	2,247	2,206	2,230	57,600	1,115
2019-09-25	2,217	2,228	2,189	2,221	29,900	1,110.50
2019-09-24	2,225	2,240	2,206	2,217	59,300	1,108.50
2019-09-20	2,240	2,241	2,206	2,207	29,600	1,103.50
2019-09-19	2,215	2,247	2,213	2,246	33,500	1,123
2019-09-18	2,202	2,209	2,177	2,203	24,900	1,101.50
2019-09-17	2,200	2,214	2,181	2,202	18,900	1,101
2019-09-13	2,201	2,207	2,169	2,200	40,900	1,100
2019-09-12	2,192	2,197	2,160	2,183	51,300	1,091.50
2019-09-11	2,125	2,200	2,122	2,200	51,000	1,100
2019-09-10	2,108	2,147	2,101	2,126	33,200	1,063
2019-09-09	2,062	2,108	2,062	2,108	18,400	1,054
2019-09-06	2,077	2,077	2,055	2,062	10,800	1,031
2019-09-05	2,054	2,096	2,054	2,078	19,900	1,039
2019-09-04	2,030	2,063	2,030	2,049	16,900	1,024.50
2019-09-03	2,020	2,048	2,000	2,034	10,700	1,017
2019-09-02	2,082	2,095	2,030	2,030	23,400	1,015
2019-08-30	2,069	2,096	2,056	2,092	41,500	1,046
2019-08-29	2,061	2,071	2,036	2,064	27,400	1,032
2019-08-28	2,085	2,085	2,055	2,082	29,000	1,041
2019-08-27	2,058	2,093	2,058	2,086	57,300	1,043
2019-08-26	2,059	2,059	2,023	2,037	31,500	1,018.50
2019-08-23	2,104	2,109	2,088	2,096	26,100	1,048
2019-08-22	2,119	2,119	2,078	2,086	29,000	1,043
2019-08-21	2,126	2,130	2,099	2,112	32,700	1,056
2019-08-20	2,117	2,151	2,102	2,151	38,400	1,075.50
2019-08-19	2,095	2,108	2,089	2,106	20,500	1,053
2019-08-16	2,092	2,102	2,081	2,084	23,100	1,042
2019-08-15	2,069	2,099	2,048	2,092	21,800	1,046
2019-08-14	2,098	2,121	2,090	2,108	21,700	1,054
2019-08-13	2,117	2,117	2,069	2,085	29,500	1,042.50
2019-08-09	2,135	2,144	2,116	2,120	20,000	1,060
2019-08-08	2,148	2,148	2,109	2,128	21,800	1,064
2019-08-07	2,120	2,133	2,103	2,128	23,900	1,064
2019-08-06	2,061	2,112	2,027	2,109	47,200	1,054.50
2019-08-05	2,150	2,155	2,089	2,104	52,400	1,052
2019-08-02	2,200	2,216	2,151	2,160	64,600	1,080
2019-08-01	2,253	2,253	2,223	2,225	28,100	1,112.50
2019-07-31	2,286	2,286	2,248	2,253	39,000	1,126.50
2019-07-30	2,259	2,293	2,259	2,293	27,000	1,146.50
2019-07-29	2,269	2,298	2,251	2,268	19,100	1,134
2019-07-26	2,289	2,289	2,251	2,273	40,000	1,136.50
2019-07-25	2,304	2,321	2,300	2,300	34,000	1,150
2019-07-24	2,305	2,307	2,285	2,296	32,100	1,148
2019-07-23	2,285	2,320	2,285	2,303	27,900	1,151.50
2019-07-22	2,340	2,340	2,295	2,295	37,800	1,147.50
2019-07-19	2,271	2,332	2,256	2,322	66,300	1,161
2019-07-18	2,302	2,311	2,249	2,255	34,500	1,127.50
2019-07-17	2,329	2,349	2,303	2,320	44,800	1,160
2019-07-16	2,313	2,389	2,313	2,341	70,600	1,170.50
2019-07-12	2,330	2,336	2,288	2,330	45,700	1,165
2019-07-11	2,360	2,417	2,316	2,332	101,600	1,166
2019-07-10	2,214	2,382	2,172	2,350	208,000	1,175
2019-07-09	2,199	2,221	2,199	2,214	30,200	1,107
2019-07-08	2,194	2,196	2,167	2,180	30,000	1,090
2019-07-05	2,212	2,223	2,184	2,194	36,300	1,097
2019-07-04	2,187	2,210	2,179	2,191	30,800	1,095.50
2019-07-03	2,182	2,204	2,168	2,184	35,300	1,092
2019-07-02	2,173	2,210	2,163	2,182	63,400	1,091
2019-07-01	2,183	2,188	2,160	2,180	28,700	1,090
2019-06-28	2,139	2,188	2,134	2,166	88,100	1,083
2019-06-27	2,111	2,124	2,092	2,121	29,100	1,060.50
2019-06-26	2,112	2,127	2,096	2,112	45,900	1,056
2019-06-25	2,107	2,141	2,107	2,112	51,500	1,056
2019-06-24	2,098	2,135	2,094	2,099	62,400	1,049.50
2019-06-21	2,073	2,103	2,038	2,099	103,300	1,049.50
2019-06-20	2,101	2,104	2,067	2,073	26,400	1,036.50
2019-06-19	2,110	2,111	2,094	2,104	20,700	1,052
2019-06-18	2,107	2,134	2,087	2,090	45,600	1,045
2019-06-17	2,120	2,151	2,095	2,108	61,600	1,054
2019-06-14	2,095	2,126	2,082	2,125	61,400	1,062.50
2019-06-13	2,139	2,139	2,078	2,096	116,100	1,048
2019-06-12	2,179	2,184	2,142	2,142	85,600	1,071
2019-06-11	2,240	2,240	2,180	2,206	104,200	1,103
2019-06-10	2,302	2,310	2,242	2,250	87,100	1,125
2019-06-07	2,297	2,311	2,266	2,302	37,500	1,151
2019-06-06	2,284	2,324	2,262	2,303	43,300	1,151.50
2019-06-05	2,281	2,294	2,254	2,283	27,500	1,141.50
2019-06-04	2,289	2,289	2,211	2,262	65,400	1,131
2019-06-03	2,256	2,335	2,256	2,281	66,500	1,140.50
2019-05-31	2,323	2,331	2,252	2,301	201,000	1,150.50
2019-05-30	2,444	2,450	2,288	2,331	1,001,800	1,165.50
2019-05-29	2,114	2,138	2,077	2,126	26,900	1,063
2019-05-28	2,133	2,159	2,133	2,152	23,700	1,076
2019-05-27	2,120	2,147	2,120	2,138	5,000	1,069
2019-05-24	2,118	2,145	2,105	2,130	14,100	1,065
2019-05-23	2,071	2,123	2,070	2,120	13,900	1,060
2019-05-22	2,098	2,123	2,083	2,083	27,300	1,041.50
2019-05-21	2,117	2,119	2,076	2,098	39,100	1,049
2019-05-20	2,151	2,161	2,133	2,133	17,600	1,066.50
2019-05-17	2,150	2,167	2,135	2,154	49,500	1,077
2019-05-16	2,130	2,157	2,105	2,142	47,600	1,071
2019-05-15	2,095	2,108	2,065	2,108	28,200	1,054
2019-05-14	2,025	2,082	2,025	2,075	23,000	1,037.50
2019-05-13	2,121	2,131	2,089	2,096	23,000	1,048
2019-05-10	2,133	2,153	2,094	2,114	53,800	1,057
2019-05-09	2,122	2,151	2,112	2,133	43,200	1,066.50
2019-05-08	2,149	2,149	2,101	2,139	51,600	1,069.50
2019-05-07	2,162	2,197	2,160	2,160	27,200	1,080
2019-04-26	2,190	2,190	2,157	2,160	20,100	1,080
2019-04-25	2,164	2,212	2,164	2,209	41,000	1,104.50
2019-04-24	2,201	2,218	2,150	2,163	40,400	1,081.50
2019-04-23	2,162	2,206	2,150	2,206	28,100	1,103
2019-04-22	2,203	2,204	2,145	2,181	33,300	1,090.50
2019-04-19	2,245	2,264	2,195	2,203	22,500	1,101.50
2019-04-18	2,250	2,251	2,218	2,229	20,000	1,114.50
2019-04-17	2,289	2,289	2,230	2,252	28,900	1,126
2019-04-16	2,310	2,310	2,277	2,289	17,400	1,144.50
2019-04-15	2,328	2,330	2,276	2,303	40,000	1,151.50
2019-04-12	2,298	2,307	2,256	2,302	55,600	1,151
2019-04-11	2,323	2,350	2,253	2,296	90,300	1,148
2019-04-10	2,280	2,300	2,250	2,295	34,000	1,147.50
2019-04-09	2,346	2,349	2,263	2,294	49,600	1,147
2019-04-08	2,420	2,424	2,350	2,355	61,100	1,177.50
2019-04-05	2,318	2,326	2,286	2,320	40,800	1,160
2019-04-04	2,343	2,343	2,300	2,317	37,200	1,158.50
2019-04-03	2,322	2,341	2,310	2,339	13,500	1,169.50
2019-04-02	2,397	2,400	2,309	2,321	17,500	1,160.50
2019-04-01	2,388	2,409	2,382	2,394	26,300	1,197
2019-03-29	2,320	2,391	2,320	2,378	24,700	1,189
2019-03-28	2,344	2,347	2,306	2,312	22,400	1,156
2019-03-27	2,395	2,404	2,352	2,380	22,700	1,190
2019-03-26	2,339	2,410	2,339	2,410	38,500	1,205
2019-03-25	2,385	2,385	2,294	2,304	22,700	1,152
2019-03-22	2,350	2,403	2,331	2,388	33,500	1,194
2019-03-20	2,332	2,342	2,308	2,340	18,000	1,170
2019-03-19	2,391	2,391	2,328	2,329	13,100	1,164.50
2019-03-18	2,419	2,420	2,371	2,398	21,700	1,199
2019-03-15	2,357	2,415	2,357	2,396	34,000	1,198
2019-03-14	2,455	2,457	2,351	2,367	48,100	1,183.50
2019-03-13	2,491	2,501	2,443	2,457	30,800	1,228.50
2019-03-12	2,471	2,511	2,464	2,491	41,100	1,245.50
2019-03-11	2,382	2,452	2,382	2,439	50,700	1,219.50
2019-03-08	2,417	2,417	2,324	2,382	52,200	1,191
2019-03-07	2,363	2,425	2,360	2,418	36,300	1,209
2019-03-06	2,410	2,425	2,356	2,358	29,200	1,179
2019-03-05	2,449	2,458	2,402	2,421	18,700	1,210.50
2019-03-04	2,490	2,503	2,468	2,476	16,700	1,238
2019-03-01	2,480	2,520	2,454	2,486	27,100	1,243
2019-02-28	2,442	2,499	2,410	2,479	38,400	1,239.50
2019-02-27	2,425	2,471	2,425	2,442	25,000	1,221
2019-02-26	2,415	2,436	2,386	2,425	29,000	1,212.50
2019-02-25	2,415	2,425	2,409	2,420	21,500	1,210
2019-02-22	2,440	2,446	2,414	2,420	25,900	1,210
2019-02-21	2,458	2,490	2,437	2,453	30,500	1,226.50
2019-02-20	2,483	2,483	2,437	2,446	18,900	1,223
2019-02-19	2,499	2,508	2,477	2,485	14,300	1,242.50
2019-02-18	2,496	2,529	2,493	2,509	27,300	1,254.50
2019-02-15	2,444	2,468	2,417	2,464	14,300	1,232
2019-02-14	2,443	2,459	2,419	2,444	28,000	1,222
2019-02-13	2,495	2,510	2,430	2,446	29,900	1,223
2019-02-12	2,407	2,473	2,403	2,457	35,900	1,228.50
2019-02-08	2,425	2,445	2,394	2,403	27,900	1,201.50
2019-02-07	2,474	2,490	2,445	2,447	49,700	1,223.50
2019-02-06	2,501	2,510	2,469	2,483	26,200	1,241.50
2019-02-05	2,446	2,496	2,445	2,486	41,300	1,243
2019-02-04	2,443	2,478	2,414	2,445	47,500	1,222.50
2019-02-01	2,375	2,456	2,348	2,393	67,200	1,196.50
2019-01-31	2,307	2,336	2,251	2,334	145,800	1,167
2019-01-30	2,407	2,407	2,283	2,293	115,900	1,146.50
2019-01-29	2,417	2,424	2,350	2,413	145,700	1,206.50
2019-01-28	2,415	2,466	2,405	2,428	14,900	1,214
2019-01-25	2,427	2,479	2,424	2,424	21,100	1,212
2019-01-24	2,420	2,433	2,411	2,427	8,400	1,213.50
2019-01-23	2,449	2,449	2,426	2,436	14,900	1,218
2019-01-22	2,422	2,456	2,409	2,456	25,800	1,228
2019-01-21	2,404	2,435	2,396	2,422	34,100	1,211
2019-01-18	2,400	2,423	2,386	2,402	36,000	1,201
2019-01-17	2,409	2,429	2,380	2,415	26,400	1,207.50
2019-01-16	2,414	2,432	2,372	2,407	40,500	1,203.50
2019-01-15	2,415	2,483	2,391	2,414	64,400	1,207
2019-01-11	2,211	2,446	2,197	2,408	64,100	1,204
2019-01-10	2,187	2,275	2,159	2,181	64,300	1,090.50
2019-01-09	2,236	2,267	2,161	2,187	52,000	1,093.50
2019-01-08	2,256	2,270	2,224	2,230	21,400	1,115
2019-01-07	2,369	2,369	2,254	2,270	17,800	1,135
2019-01-04	2,231	2,289	2,222	2,269	24,500	1,134.50

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 [2019年度]

8194 (株)ライフコーポレーションの時系列データ [2019年度]