8194 (株)ライフコーポレーションの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,670	2,685	2,636	2,645	95,600	1,322.50
2022-12-29	2,682	2,682	2,612	2,620	101,800	1,310
2022-12-28	2,699	2,705	2,681	2,696	96,900	1,348
2022-12-27	2,646	2,708	2,646	2,700	174,900	1,350
2022-12-26	2,607	2,632	2,592	2,629	78,500	1,314.50
2022-12-23	2,583	2,605	2,582	2,605	84,000	1,302.50
2022-12-22	2,595	2,604	2,577	2,603	105,100	1,301.50
2022-12-21	2,567	2,610	2,550	2,595	145,500	1,297.50
2022-12-20	2,583	2,586	2,519	2,555	111,400	1,277.50
2022-12-19	2,580	2,585	2,555	2,575	63,700	1,287.50
2022-12-16	2,596	2,599	2,566	2,586	100,900	1,293
2022-12-15	2,600	2,630	2,595	2,608	117,300	1,304
2022-12-14	2,585	2,606	2,569	2,600	118,800	1,300
2022-12-13	2,553	2,582	2,547	2,570	88,200	1,285
2022-12-12	2,537	2,564	2,532	2,544	159,000	1,272
2022-12-09	2,523	2,541	2,508	2,537	150,700	1,268.50
2022-12-08	2,511	2,512	2,477	2,500	99,100	1,250
2022-12-07	2,437	2,490	2,429	2,485	136,900	1,242.50
2022-12-06	2,381	2,465	2,376	2,449	103,900	1,224.50
2022-12-05	2,410	2,414	2,378	2,390	72,400	1,195
2022-12-02	2,448	2,448	2,402	2,410	83,400	1,205
2022-12-01	2,451	2,464	2,417	2,457	95,000	1,228.50
2022-11-30	2,496	2,500	2,453	2,457	126,700	1,228.50
2022-11-29	2,521	2,530	2,500	2,515	145,100	1,257.50
2022-11-28	2,596	2,614	2,548	2,550	109,500	1,275
2022-11-25	2,549	2,597	2,547	2,582	114,100	1,291
2022-11-24	2,510	2,545	2,505	2,534	171,200	1,267
2022-11-22	2,470	2,499	2,467	2,484	83,900	1,242
2022-11-21	2,455	2,469	2,436	2,460	78,700	1,230
2022-11-18	2,435	2,451	2,417	2,450	136,800	1,225
2022-11-17	2,446	2,490	2,400	2,431	335,400	1,215.50
2022-11-16	2,455	2,496	2,429	2,494	127,200	1,247
2022-11-15	2,396	2,518	2,372	2,457	379,600	1,228.50
2022-11-14	2,362	2,403	2,350	2,380	132,900	1,190
2022-11-11	2,366	2,369	2,335	2,362	175,300	1,181
2022-11-10	2,276	2,339	2,271	2,333	200,300	1,166.50
2022-11-09	2,249	2,276	2,240	2,276	133,600	1,138
2022-11-08	2,222	2,260	2,201	2,247	218,100	1,123.50
2022-11-07	2,171	2,186	2,160	2,180	183,300	1,090
2022-11-04	2,182	2,190	2,157	2,170	168,400	1,085
2022-11-02	2,200	2,212	2,182	2,190	245,200	1,095
2022-11-01	2,218	2,218	2,189	2,202	195,500	1,101
2022-10-31	2,225	2,232	2,198	2,218	163,200	1,109
2022-10-28	2,197	2,233	2,185	2,212	308,700	1,106
2022-10-27	2,258	2,258	2,222	2,229	108,100	1,114.50
2022-10-26	2,242	2,263	2,242	2,260	148,100	1,130
2022-10-25	2,257	2,264	2,215	2,228	164,400	1,114
2022-10-24	2,256	2,256	2,213	2,248	156,300	1,124
2022-10-21	2,274	2,274	2,240	2,240	118,700	1,120
2022-10-20	2,280	2,289	2,265	2,282	160,900	1,141
2022-10-19	2,307	2,338	2,301	2,301	98,900	1,150.50
2022-10-18	2,335	2,358	2,306	2,306	91,600	1,153
2022-10-17	2,314	2,322	2,284	2,315	116,500	1,157.50
2022-10-14	2,360	2,363	2,316	2,316	167,500	1,158
2022-10-13	2,317	2,343	2,303	2,322	221,700	1,161
2022-10-12	2,390	2,460	2,286	2,321	644,900	1,160.50
2022-10-11	2,579	2,579	2,528	2,540	119,200	1,270
2022-10-07	2,583	2,599	2,554	2,582	98,600	1,291
2022-10-06	2,661	2,661	2,625	2,626	81,700	1,313
2022-10-05	2,671	2,693	2,647	2,661	75,700	1,330.50
2022-10-04	2,580	2,703	2,579	2,693	135,000	1,346.50
2022-10-03	2,663	2,663	2,528	2,549	135,700	1,274.50
2022-09-30	2,681	2,717	2,673	2,686	76,000	1,343
2022-09-29	2,710	2,716	2,670	2,704	88,200	1,352
2022-09-28	2,668	2,695	2,650	2,692	124,600	1,346
2022-09-27	2,662	2,702	2,655	2,683	77,300	1,341.50
2022-09-26	2,611	2,661	2,600	2,645	82,200	1,322.50
2022-09-22	2,646	2,651	2,612	2,632	44,500	1,316
2022-09-21	2,653	2,657	2,635	2,641	49,200	1,320.50
2022-09-20	2,699	2,705	2,682	2,692	55,400	1,346
2022-09-16	2,616	2,674	2,615	2,674	72,900	1,337
2022-09-15	2,657	2,657	2,616	2,640	57,400	1,320
2022-09-14	2,642	2,660	2,622	2,644	98,000	1,322
2022-09-13	2,695	2,725	2,683	2,711	101,600	1,355.50
2022-09-12	2,662	2,690	2,648	2,683	72,500	1,341.50
2022-09-09	2,640	2,668	2,633	2,647	83,400	1,323.50
2022-09-08	2,621	2,663	2,613	2,658	74,600	1,329
2022-09-07	2,618	2,618	2,579	2,603	90,800	1,301.50
2022-09-06	2,632	2,636	2,604	2,622	99,100	1,311
2022-09-05	2,660	2,664	2,632	2,642	78,500	1,321
2022-09-02	2,648	2,672	2,622	2,671	93,500	1,335.50
2022-09-01	2,603	2,640	2,597	2,618	79,200	1,309
2022-08-31	2,619	2,637	2,611	2,620	80,300	1,310
2022-08-30	2,630	2,640	2,614	2,640	74,600	1,320
2022-08-29	2,623	2,643	2,619	2,639	129,400	1,319.50
2022-08-26	2,689	2,698	2,669	2,673	62,300	1,336.50
2022-08-25	2,692	2,699	2,673	2,688	42,300	1,344
2022-08-24	2,681	2,693	2,671	2,692	59,000	1,346
2022-08-23	2,710	2,719	2,674	2,681	134,300	1,340.50
2022-08-22	2,715	2,737	2,704	2,731	51,300	1,365.50
2022-08-19	2,720	2,728	2,704	2,718	54,400	1,359
2022-08-18	2,740	2,746	2,708	2,712	83,000	1,356
2022-08-17	2,709	2,735	2,701	2,731	74,300	1,365.50
2022-08-16	2,700	2,704	2,679	2,685	59,000	1,342.50
2022-08-15	2,693	2,700	2,674	2,679	83,600	1,339.50
2022-08-12	2,688	2,710	2,675	2,685	143,600	1,342.50
2022-08-10	2,634	2,670	2,616	2,665	168,900	1,332.50
2022-08-09	2,623	2,645	2,605	2,611	86,200	1,305.50
2022-08-08	2,598	2,629	2,580	2,625	98,100	1,312.50
2022-08-05	2,554	2,606	2,553	2,595	108,300	1,297.50
2022-08-04	2,538	2,577	2,511	2,554	114,500	1,277
2022-08-03	2,601	2,601	2,532	2,532	115,300	1,266
2022-08-02	2,637	2,638	2,590	2,599	72,600	1,299.50
2022-08-01	2,574	2,630	2,572	2,630	103,400	1,315
2022-07-29	2,589	2,589	2,558	2,574	92,200	1,287
2022-07-28	2,577	2,592	2,539	2,590	139,700	1,295
2022-07-27	2,600	2,612	2,568	2,568	86,900	1,284
2022-07-26	2,655	2,655	2,589	2,599	127,600	1,299.50
2022-07-25	2,660	2,670	2,638	2,656	105,600	1,328
2022-07-22	2,675	2,680	2,649	2,661	117,700	1,330.50
2022-07-21	2,669	2,675	2,642	2,665	94,400	1,332.50
2022-07-20	2,681	2,692	2,662	2,689	79,700	1,344.50
2022-07-19	2,716	2,719	2,624	2,659	164,400	1,329.50
2022-07-15	2,689	2,729	2,659	2,718	143,100	1,359
2022-07-14	2,687	2,689	2,653	2,682	100,100	1,341
2022-07-13	2,657	2,687	2,638	2,687	135,300	1,343.50
2022-07-12	2,661	2,682	2,635	2,657	252,100	1,328.50
2022-07-11	2,564	2,759	2,556	2,686	453,700	1,343
2022-07-08	2,708	2,715	2,648	2,664	230,700	1,332
2022-07-07	2,645	2,708	2,632	2,704	201,000	1,352
2022-07-06	2,561	2,629	2,561	2,619	162,100	1,309.50
2022-07-05	2,603	2,603	2,570	2,582	58,200	1,291
2022-07-04	2,608	2,613	2,581	2,604	68,300	1,302
2022-07-01	2,590	2,613	2,549	2,558	69,600	1,279
2022-06-30	2,624	2,637	2,576	2,589	123,100	1,294.50
2022-06-29	2,571	2,589	2,541	2,587	190,500	1,293.50
2022-06-28	2,583	2,590	2,553	2,589	127,000	1,294.50
2022-06-27	2,600	2,612	2,558	2,583	102,000	1,291.50
2022-06-24	2,545	2,592	2,535	2,585	120,600	1,292.50
2022-06-23	2,501	2,514	2,473	2,499	110,900	1,249.50
2022-06-22	2,503	2,518	2,464	2,508	92,400	1,254
2022-06-21	2,472	2,478	2,450	2,461	80,700	1,230.50
2022-06-20	2,425	2,437	2,395	2,408	87,400	1,204
2022-06-17	2,396	2,427	2,378	2,409	207,700	1,204.50
2022-06-16	2,470	2,496	2,411	2,426	194,200	1,213
2022-06-15	2,480	2,504	2,460	2,472	150,600	1,236
2022-06-14	2,500	2,512	2,469	2,487	196,200	1,243.50
2022-06-13	2,568	2,583	2,527	2,547	168,500	1,273.50
2022-06-10	2,626	2,627	2,575	2,601	182,700	1,300.50
2022-06-09	2,608	2,647	2,586	2,631	158,100	1,315.50
2022-06-08	2,601	2,650	2,590	2,618	155,300	1,309
2022-06-07	2,615	2,622	2,592	2,607	269,100	1,303.50
2022-06-06	2,645	2,681	2,637	2,647	107,400	1,323.50
2022-06-03	2,657	2,694	2,648	2,649	67,700	1,324.50
2022-06-02	2,673	2,673	2,631	2,640	72,300	1,320
2022-06-01	2,611	2,678	2,603	2,670	126,100	1,335
2022-05-31	2,655	2,671	2,602	2,602	167,900	1,301
2022-05-30	2,620	2,690	2,612	2,670	221,600	1,335
2022-05-27	2,609	2,610	2,568	2,597	92,400	1,298.50
2022-05-26	2,594	2,606	2,576	2,586	95,700	1,293
2022-05-25	2,575	2,611	2,555	2,595	131,800	1,297.50
2022-05-24	2,617	2,617	2,572	2,574	107,900	1,287
2022-05-23	2,611	2,662	2,600	2,626	128,500	1,313
2022-05-20	2,635	2,642	2,585	2,601	127,200	1,300.50
2022-05-19	2,629	2,642	2,620	2,624	124,400	1,312
2022-05-18	2,746	2,746	2,698	2,706	118,900	1,353
2022-05-17	2,749	2,781	2,717	2,763	108,900	1,381.50
2022-05-16	2,820	2,826	2,759	2,771	92,500	1,385.50
2022-05-13	2,704	2,798	2,694	2,786	101,700	1,393
2022-05-12	2,815	2,815	2,704	2,704	134,000	1,352
2022-05-11	2,873	2,881	2,806	2,833	109,300	1,416.50
2022-05-10	2,848	2,885	2,825	2,866	85,800	1,433
2022-05-09	2,930	2,930	2,860	2,860	91,400	1,430
2022-05-06	2,947	2,947	2,885	2,905	119,600	1,452.50
2022-05-02	2,940	2,945	2,902	2,931	68,800	1,465.50
2022-04-28	2,850	2,970	2,848	2,968	140,100	1,484
2022-04-27	2,860	2,871	2,811	2,826	187,700	1,413
2022-04-26	2,906	2,925	2,877	2,878	137,400	1,439
2022-04-25	2,829	2,903	2,825	2,893	156,700	1,446.50
2022-04-22	2,950	2,950	2,896	2,898	158,800	1,449
2022-04-21	2,976	3,025	2,976	2,998	137,100	1,499
2022-04-20	3,000	3,050	2,970	3,030	163,800	1,515
2022-04-19	3,000	3,045	2,990	2,997	129,200	1,498.50
2022-04-18	2,983	3,020	2,942	3,015	106,300	1,507.50
2022-04-15	3,100	3,100	3,000	3,000	132,200	1,500
2022-04-14	3,185	3,185	3,120	3,130	113,800	1,565
2022-04-13	3,110	3,210	3,110	3,185	151,300	1,592.50
2022-04-12	3,200	3,315	3,080	3,100	488,800	1,550
2022-04-11	3,400	3,400	3,315	3,325	153,500	1,662.50
2022-04-08	3,280	3,370	3,270	3,370	160,600	1,685
2022-04-07	3,235	3,310	3,210	3,240	152,000	1,620
2022-04-06	3,235	3,275	3,205	3,235	135,900	1,617.50
2022-04-05	3,245	3,275	3,185	3,220	90,500	1,610
2022-04-04	3,200	3,275	3,180	3,240	128,800	1,620
2022-04-01	3,110	3,210	3,090	3,195	138,900	1,597.50
2022-03-31	3,150	3,195	3,130	3,150	86,200	1,575
2022-03-30	3,250	3,255	3,170	3,200	96,100	1,600
2022-03-29	3,280	3,300	3,240	3,290	104,100	1,645
2022-03-28	3,245	3,305	3,220	3,280	68,800	1,640
2022-03-25	3,185	3,265	3,175	3,245	92,600	1,622.50
2022-03-24	3,215	3,240	3,105	3,160	130,100	1,580
2022-03-23	3,220	3,275	3,195	3,255	134,100	1,627.50
2022-03-22	3,215	3,255	3,200	3,215	131,500	1,607.50
2022-03-18	3,150	3,170	3,110	3,150	143,700	1,575
2022-03-17	3,200	3,205	3,130	3,190	194,900	1,595
2022-03-16	3,240	3,260	3,190	3,195	130,500	1,597.50
2022-03-15	3,160	3,230	3,135	3,225	105,000	1,612.50
2022-03-14	3,160	3,190	3,065	3,130	144,000	1,565
2022-03-11	3,120	3,165	3,100	3,155	115,800	1,577.50
2022-03-10	3,070	3,120	3,055	3,120	139,100	1,560
2022-03-09	2,938	3,070	2,932	3,050	131,500	1,525
2022-03-08	3,000	3,065	2,996	3,025	157,100	1,512.50
2022-03-07	3,000	3,085	2,995	3,005	178,900	1,502.50
2022-03-04	3,000	3,040	2,984	3,020	93,200	1,510
2022-03-03	3,040	3,080	3,010	3,050	140,900	1,525
2022-03-02	2,990	3,040	2,963	3,010	157,300	1,505
2022-03-01	3,080	3,080	2,998	3,050	255,800	1,525
2022-02-28	2,950	3,045	2,946	3,040	217,300	1,520
2022-02-25	2,951	2,965	2,913	2,917	161,600	1,458.50
2022-02-24	2,920	2,992	2,898	2,990	204,000	1,495
2022-02-22	2,950	2,951	2,913	2,915	62,200	1,457.50
2022-02-21	2,975	2,980	2,955	2,958	73,500	1,479
2022-02-18	2,989	3,005	2,989	2,989	86,600	1,494.50
2022-02-17	3,050	3,055	2,995	3,020	146,200	1,510
2022-02-16	3,075	3,080	3,020	3,040	62,200	1,520
2022-02-15	3,040	3,075	3,035	3,060	99,800	1,530
2022-02-14	3,025	3,045	2,992	3,035	151,400	1,517.50
2022-02-10	3,060	3,085	3,035	3,060	230,300	1,530
2022-02-09	3,070	3,070	3,035	3,040	120,900	1,520
2022-02-08	3,030	3,090	3,010	3,065	122,800	1,532.50
2022-02-07	3,155	3,165	3,040	3,055	152,600	1,527.50
2022-02-04	3,200	3,235	3,185	3,190	89,800	1,595
2022-02-03	3,140	3,190	3,140	3,180	69,700	1,590
2022-02-02	3,095	3,170	3,095	3,165	126,400	1,582.50
2022-02-01	3,100	3,130	3,065	3,075	138,500	1,537.50
2022-01-31	3,070	3,090	3,060	3,075	63,400	1,537.50
2022-01-28	3,030	3,090	3,010	3,085	130,300	1,542.50
2022-01-27	3,045	3,050	2,945	2,994	149,000	1,497
2022-01-26	3,065	3,110	3,055	3,060	71,900	1,530
2022-01-25	3,080	3,080	3,030	3,055	84,600	1,527.50
2022-01-24	3,060	3,105	3,035	3,095	54,900	1,547.50
2022-01-21	3,015	3,055	3,010	3,055	64,300	1,527.50
2022-01-20	3,055	3,125	3,025	3,060	84,100	1,530
2022-01-19	3,130	3,140	3,050	3,060	113,400	1,530
2022-01-18	3,240	3,250	3,180	3,180	80,400	1,590
2022-01-17	3,280	3,315	3,230	3,250	66,700	1,625
2022-01-14	3,260	3,305	3,235	3,280	113,600	1,640
2022-01-13	3,435	3,435	3,295	3,305	118,900	1,652.50
2022-01-12	3,330	3,445	3,300	3,405	157,200	1,702.50
2022-01-11	3,315	3,315	3,200	3,260	144,100	1,630
2022-01-07	3,345	3,345	3,275	3,315	67,600	1,657.50
2022-01-06	3,370	3,375	3,285	3,315	104,900	1,657.50
2022-01-05	3,465	3,470	3,335	3,385	116,000	1,692.50
2022-01-04	3,410	3,460	3,390	3,450	68,100	1,725

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 [2022年度]

8194 (株)ライフコーポレーションの時系列データ [2022年度]