2120 (株)LIFULL の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 296,004 | 302,004 | 285,996 | 285,996 | 774 | 238.33 |
| 2006-12-28 | 314,004 | 314,004 | 293,004 | 296,004 | 1,081 | 246.67 |
| 2006-12-27 | 318,000 | 329,004 | 309,996 | 312,000 | 1,925 | 260 |
| 2006-12-26 | 314,004 | 318,996 | 303,996 | 314,004 | 1,440 | 261.67 |
| 2006-12-25 | 312,996 | 320,004 | 294,996 | 315,996 | 1,591 | 263.33 |
| 2006-12-22 | 318,000 | 327,996 | 299,004 | 308,004 | 1,857 | 256.67 |
| 2006-12-21 | 306,000 | 330,000 | 306,000 | 312,996 | 3,450 | 260.83 |
| 2006-12-20 | 291,996 | 306,996 | 288,000 | 305,004 | 1,789 | 254.17 |
| 2006-12-19 | 315,000 | 320,004 | 273,000 | 285,000 | 1,553 | 237.50 |
| 2006-12-18 | 329,004 | 330,000 | 317,004 | 321,000 | 752 | 267.50 |
| 2006-12-15 | 330,996 | 335,004 | 314,004 | 327,000 | 1,282 | 272.50 |
| 2006-12-14 | 317,004 | 330,996 | 311,004 | 326,004 | 2,675 | 271.67 |
| 2006-12-13 | 333,000 | 339,996 | 315,996 | 321,996 | 3,530 | 268.33 |
| 2006-12-12 | 359,004 | 374,004 | 308,004 | 327,996 | 9,598 | 273.33 |
| 2006-12-11 | 350,004 | 357,996 | 332,004 | 357,000 | 7,214 | 297.50 |
| 2006-12-08 | 339,000 | 359,004 | 335,004 | 344,004 | 6,247 | 286.67 |
| 2006-12-07 | 366,000 | 368,004 | 336,996 | 339,000 | 4,811 | 282.50 |
| 2006-12-06 | 375,000 | 377,004 | 357,996 | 362,004 | 9,696 | 301.67 |
| 2006-12-05 | 348,996 | 381,000 | 348,996 | 366,996 | 28,375 | 305.83 |
| 2006-12-04 | 300,000 | 345,000 | 296,004 | 339,000 | 17,226 | 282.50 |
| 2006-12-01 | 297,996 | 317,004 | 296,004 | 300,996 | 13,748 | 250.83 |
| 2006-11-30 | 306,996 | 309,000 | 290,004 | 290,004 | 7,543 | 241.67 |
| 2006-11-29 | 285,000 | 317,004 | 284,004 | 305,004 | 27,484 | 254.17 |
| 2006-11-28 | 255,996 | 282,000 | 255,996 | 279,000 | 8,186 | 232.50 |
| 2006-11-27 | 255,000 | 273,996 | 252,000 | 261,000 | 3,986 | 217.50 |
| 2006-11-24 | 267,000 | 279,000 | 263,004 | 263,004 | 5,161 | 219.17 |
| 2006-11-22 | 269,004 | 294,996 | 263,004 | 278,004 | 11,728 | 231.67 |
| 2006-11-21 | 255,000 | 281,004 | 240,000 | 276,996 | 19,682 | 230.83 |
| 2006-11-20 | 275,004 | 278,004 | 246,996 | 246,996 | 6,631 | 205.83 |
| 2006-11-17 | 312,996 | 315,996 | 278,004 | 287,004 | 8,212 | 239.17 |
| 2006-11-16 | 330,996 | 333,996 | 308,004 | 308,004 | 8,622 | 256.67 |
| 2006-11-15 | 356,004 | 363,000 | 330,000 | 336,000 | 10,522 | 280 |
| 2006-11-14 | 360,000 | 369,996 | 351,000 | 359,004 | 15,663 | 299.17 |
| 2006-11-13 | 384,996 | 389,004 | 348,000 | 351,000 | 17,934 | 292.50 |
| 2006-11-10 | 393,996 | 408,000 | 372,996 | 378,000 | 27,659 | 315 |
| 2006-11-09 | 369,000 | 396,996 | 351,996 | 393,996 | 33,987 | 328.33 |
| 2006-11-08 | 360,000 | 410,004 | 351,000 | 363,996 | 53,947 | 303.33 |
| 2006-11-07 | 351,000 | 365,004 | 317,004 | 365,004 | 38,761 | 304.17 |
| 2006-11-06 | 372,000 | 378,000 | 335,004 | 338,004 | 31,835 | 281.67 |
| 2006-11-02 | 354,996 | 384,996 | 335,004 | 372,000 | 58,961 | 310 |
| 2006-11-01 | 306,000 | 335,004 | 303,000 | 335,004 | 40,060 | 279.17 |
| 2006-10-31 | 297,996 | 312,996 | 272,004 | 294,996 | 55,310 | 245.83 |
分割・併合履歴 ： [2015-05-27]1株→2株 [2013-12-26]1株→3株 [2011-09-28]1株→100株 [2008-03-26]1株→2株