2120 (株)LIFULL の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	46,998	47,052	46,500	46,500	50	77.50
2008-12-29	44,502	46,998	44,202	46,500	126	77.50
2008-12-26	44,502	45,900	43,500	44,202	253	73.67
2008-12-25	43,002	43,002	40,698	42,498	218	70.83
2008-12-24	43,002	43,002	41,802	41,898	324	69.83
2008-12-22	44,298	45,702	43,602	45,000	85	75
2008-12-19	45,000	46,548	43,998	46,302	1,400	77.17
2008-12-18	44,952	45,102	42,150	45,000	520	75
2008-12-17	44,502	45,000	43,548	45,000	304	75
2008-12-16	45,000	45,000	43,998	44,898	173	74.83
2008-12-15	44,898	45,300	42,948	45,000	312	75
2008-12-12	45,198	47,802	43,602	46,500	351	77.50
2008-12-11	43,998	45,900	43,998	44,802	335	74.67
2008-12-10	40,152	43,950	40,152	42,000	507	70
2008-12-09	36,900	40,002	36,900	40,002	718	66.67
2008-12-08	34,998	37,902	34,998	36,000	344	60
2008-12-05	34,002	34,398	31,002	34,002	184	56.67
2008-12-04	37,998	38,100	34,002	34,200	401	57
2008-12-03	33,798	37,800	33,798	37,800	430	63
2008-12-02	37,800	37,800	33,798	33,798	825	56.33
2008-12-01	37,002	38,598	35,502	37,800	730	63
2008-11-28	33,900	36,000	33,900	35,898	846	59.83
2008-11-27	31,998	34,002	31,800	33,102	585	55.17
2008-11-26	29,700	31,398	29,700	31,002	623	51.67
2008-11-25	29,010	30,300	28,998	29,700	653	49.50
2008-11-21	28,500	29,898	28,002	28,998	487	48.33
2008-11-20	28,302	30,198	27,600	28,500	494	47.50
2008-11-19	29,400	29,502	28,698	28,698	226	47.83
2008-11-18	28,098	29,502	27,798	29,502	303	49.17
2008-11-17	27,702	28,002	27,000	27,498	137	45.83
2008-11-14	25,602	27,948	25,602	25,650	491	42.75
2008-11-13	26,298	27,000	25,398	25,902	456	43.17
2008-11-12	25,512	27,798	25,512	26,400	233	44
2008-11-11	27,000	27,102	25,098	25,500	466	42.50
2008-11-10	29,598	30,300	27,000	27,000	195	45
2008-11-07	30,102	31,398	28,500	28,998	327	48.33
2008-11-06	28,008	30,402	27,012	30,000	273	50
2008-11-05	28,002	29,298	26,202	28,998	240	48.33
2008-11-04	26,802	27,498	26,100	26,802	277	44.67
2008-10-31	24,198	27,000	24,000	26,802	671	44.67
2008-10-30	22,800	24,498	21,918	24,498	327	40.83
2008-10-29	23,502	23,700	22,002	22,800	86	38
2008-10-28	22,302	23,700	21,402	22,002	160	36.67
2008-10-27	21,402	23,400	21,402	22,902	177	38.17
2008-10-24	22,998	22,998	21,402	22,602	370	37.67
2008-10-23	20,502	22,002	20,202	22,002	747	36.67
2008-10-22	21,288	22,182	21,120	21,420	380	35.70
2008-10-21	22,932	23,502	21,732	22,188	465	36.98
2008-10-20	20,142	22,452	20,142	21,732	547	36.22
2008-10-17	21,000	22,398	19,500	20,142	560	33.57
2008-10-16	19,200	20,298	17,592	19,998	1,008	33.33
2008-10-15	17,502	19,002	17,298	19,002	492	31.67
2008-10-14	16,998	16,998	16,950	16,998	1,782	28.33
2008-10-10	15,792	15,792	13,812	15,000	476	25
2008-10-09	15,012	16,998	15,012	15,990	334	26.65
2008-10-08	15,588	16,302	15,390	15,408	730	25.68
2008-10-07	17,592	18,000	17,388	17,388	968	28.98
2008-10-06	20,598	20,802	19,002	19,392	251	32.32
2008-10-03	22,002	22,800	19,998	21,798	377	36.33
2008-10-02	23,898	23,898	22,098	22,302	232	37.17
2008-10-01	24,198	25,098	23,520	24,198	398	40.33
2008-09-30	23,400	25,002	22,800	24,198	432	40.33
2008-09-29	26,340	27,000	25,500	25,500	113	42.50
2008-09-26	27,000	27,000	25,740	26,598	127	44.33
2008-09-25	27,198	27,348	26,202	26,502	413	44.17
2008-09-24	24,198	25,740	24,198	25,698	622	42.83
2008-09-22	26,688	27,498	25,098	25,998	315	43.33
2008-09-19	27,600	27,732	24,990	25,698	309	42.83
2008-09-18	27,000	27,900	26,112	27,342	564	45.57
2008-09-17	27,600	27,798	27,000	27,300	372	45.50
2008-09-16	27,612	28,098	25,698	26,598	598	44.33
2008-09-12	29,598	29,610	28,590	28,602	105	47.67
2008-09-11	29,100	30,000	28,500	28,590	235	47.65
2008-09-10	28,002	28,602	27,252	28,500	146	47.50
2008-09-09	28,998	28,998	28,200	28,398	187	47.33
2008-09-08	27,600	29,400	27,600	28,398	450	47.33
2008-09-05	26,400	27,552	26,352	27,480	201	45.80
2008-09-04	26,802	27,000	25,800	27,000	239	45
2008-09-03	28,008	28,200	26,802	26,802	161	44.67
2008-09-02	28,008	28,500	26,898	28,008	429	46.68
2008-09-01	28,398	28,998	28,002	28,008	169	46.68
2008-08-29	27,198	29,490	26,358	28,710	557	47.85
2008-08-28	28,500	29,982	27,162	27,798	466	46.33
2008-08-27	26,112	29,982	26,112	28,782	764	47.97
2008-08-26	24,558	27,588	24,558	27,012	555	45.02
2008-08-25	26,088	26,088	25,002	25,152	488	41.92
2008-08-22	24,198	24,930	23,202	24,288	663	40.48
2008-08-21	22,512	24,498	22,512	24,498	594	40.83
2008-08-20	21,012	23,502	20,700	22,098	807	36.83
2008-08-19	20,898	22,002	20,148	21,198	1,003	35.33
2008-08-18	23,490	23,502	21,702	22,098	802	36.83
2008-08-15	26,502	26,502	22,998	23,802	1,517	39.67
2008-08-14	24,198	25,698	22,998	23,448	1,556	39.08
2008-08-13	28,398	28,398	25,998	25,998	977	43.33
2008-08-12	31,998	31,998	28,962	30,000	232	50
2008-08-11	33,600	33,948	30,300	31,302	584	52.17
2008-08-08	32,598	33,600	32,598	33,600	93	56
2008-08-07	32,352	33,798	32,352	33,402	11	55.67
2008-08-06	33,402	34,398	32,400	33,948	186	56.58
2008-08-05	33,000	33,798	31,002	32,502	319	54.17
2008-08-04	35,598	36,000	34,098	34,998	130	58.33
2008-08-01	36,498	36,900	35,598	36,900	87	61.50
2008-07-31	39,402	39,402	37,302	38,298	80	63.83
2008-07-30	38,700	40,302	38,298	39,000	157	65
2008-07-29	36,648	39,102	36,648	39,102	188	65.17
2008-07-28	39,498	40,902	38,502	38,652	249	64.42
2008-07-25	38,148	40,698	37,602	40,002	400	66.67
2008-07-24	36,252	39,000	35,598	38,952	239	64.92
2008-07-23	34,002	36,198	33,852	36,198	371	60.33
2008-07-22	35,298	35,598	32,598	33,198	249	55.33
2008-07-18	35,100	35,298	34,602	34,902	115	58.17
2008-07-17	36,000	37,500	34,800	35,100	314	58.50
2008-07-16	36,750	36,750	34,302	34,302	488	57.17
2008-07-15	37,350	37,350	33,348	33,948	1,370	56.58
2008-07-14	38,400	39,900	36,498	37,350	373	62.25
2008-07-11	40,002	40,398	37,500	38,898	468	64.83
2008-07-10	43,698	43,998	39,702	40,998	924	68.33
2008-07-09	46,002	46,002	42,600	43,698	966	72.83
2008-07-08	48,600	48,702	46,002	46,602	189	77.67
2008-07-07	49,998	49,998	48,198	49,002	55	81.67
2008-07-04	49,998	49,998	48,198	49,602	115	82.67
2008-07-03	49,998	49,998	48,900	49,002	199	81.67
2008-07-02	49,998	51,402	49,002	50,100	640	83.50
2008-07-01	49,200	50,598	48,948	49,998	236	83.33
2008-06-30	50,598	50,598	49,200	49,998	183	83.33
2008-06-27	51,600	52,002	49,998	51,102	387	85.17
2008-06-26	51,900	52,200	51,198	51,600	228	86
2008-06-25	53,700	53,700	51,798	52,800	358	88
2008-06-24	53,898	53,898	52,098	53,202	318	88.67
2008-06-23	52,002	54,000	52,002	54,000	284	90
2008-06-20	52,002	54,000	51,498	53,298	223	88.83
2008-06-19	53,202	53,898	52,398	53,100	93	88.50
2008-06-18	52,902	55,002	52,902	54,198	62	90.33
2008-06-17	54,000	54,798	52,902	54,798	85	91.33
2008-06-16	55,800	55,902	51,798	52,800	245	88
2008-06-13	56,700	57,000	55,200	55,302	155	92.17
2008-06-12	56,202	57,000	54,798	56,700	194	94.50
2008-06-11	55,602	57,198	55,098	56,298	210	93.83
2008-06-10	53,898	55,500	51,402	55,500	296	92.50
2008-06-09	54,798	55,002	53,802	53,802	148	89.67
2008-06-06	58,098	58,302	56,100	56,100	360	93.50
2008-06-05	55,800	58,398	55,002	57,600	646	96
2008-06-04	56,502	57,000	54,498	55,902	286	93.17
2008-06-03	59,400	59,502	54,900	56,502	601	94.17
2008-06-02	56,100	60,000	55,800	59,898	709	99.83
2008-05-30	59,298	59,598	55,098	55,098	767	91.83
2008-05-29	52,602	57,798	52,002	57,798	854	96.33
2008-05-28	53,100	53,100	52,200	52,800	262	88
2008-05-27	52,902	53,502	51,798	52,998	196	88.33
2008-05-26	52,098	53,802	52,098	52,398	185	87.33
2008-05-23	54,102	55,002	52,002	52,998	384	88.33
2008-05-22	50,502	52,602	49,452	52,602	286	87.67
2008-05-21	50,202	50,802	49,002	49,998	401	83.33
2008-05-20	50,502	51,900	50,100	51,198	305	85.33
2008-05-19	51,402	52,500	50,598	51,000	363	85
2008-05-16	53,898	53,898	51,102	52,200	1,172	87
2008-05-15	55,902	55,902	55,902	55,902	68	93.17
2008-05-14	60,498	61,098	58,998	60,900	486	101.50
2008-05-13	61,002	61,998	60,000	61,002	253	101.67
2008-05-12	61,398	63,000	60,798	61,098	628	101.83
2008-05-09	66,000	66,798	61,098	61,902	745	103.17
2008-05-08	60,000	64,002	58,698	64,002	976	106.67
2008-05-07	57,702	61,200	57,198	61,002	948	101.67
2008-05-02	58,902	61,602	56,202	56,202	1,870	93.67
2008-05-01	54,000	57,798	53,700	57,798	632	96.33
2008-04-30	49,650	52,800	49,098	52,800	585	88
2008-04-28	50,502	50,502	48,498	49,500	209	82.50
2008-04-25	51,798	51,798	49,650	49,998	181	83.33
2008-04-24	50,202	51,000	49,002	49,848	206	83.08
2008-04-23	50,100	52,002	49,998	50,598	189	84.33
2008-04-22	52,302	52,500	51,000	51,102	280	85.17
2008-04-21	52,800	53,502	51,798	53,298	337	88.83
2008-04-18	52,500	52,500	50,598	51,600	147	86
2008-04-17	51,000	52,998	49,998	52,698	339	87.83
2008-04-16	49,500	50,298	49,500	49,800	161	83
2008-04-15	48,702	50,400	47,952	49,500	272	82.50
2008-04-14	48,300	48,852	47,598	48,852	176	81.42
2008-04-11	49,200	49,698	48,000	49,500	156	82.50
2008-04-10	50,298	50,298	48,300	49,098	100	81.83
2008-04-09	51,102	51,102	47,448	50,502	638	84.17
2008-04-08	52,500	52,698	51,600	51,600	186	86
2008-04-07	52,002	52,398	51,600	52,098	237	86.83
2008-04-04	51,402	52,800	51,102	52,698	263	87.83
2008-04-03	53,100	53,100	51,000	51,402	346	85.67
2008-04-02	53,100	53,100	52,002	52,698	360	87.83
2008-04-01	52,602	52,800	50,100	51,102	792	85.17
2008-03-31	58,602	59,502	55,098	55,098	601	91.83
2008-03-28	61,998	62,700	58,998	60,102	357	100.17
2008-03-27	61,800	63,300	60,600	62,502	572	104.17
2008-03-26	60,498	63,498	60,300	63,102	752	105.17
2008-03-25	122,004	122,004	119,004	120,000	485	100
2008-03-24	116,004	123,000	111,996	120,000	499	100
2008-03-21	105,996	117,000	105,000	114,996	498	95.83
2008-03-19	105,996	108,000	104,004	105,996	395	88.33
2008-03-18	105,000	105,000	101,004	102,000	247	85
2008-03-17	105,996	107,004	99,996	107,004	473	89.17
2008-03-14	117,000	117,996	111,996	111,996	177	93.33
2008-03-13	117,996	117,996	113,004	117,000	308	97.50
2008-03-12	123,996	129,996	116,004	120,000	1,116	100
2008-03-11	107,004	116,004	107,004	114,000	587	95
2008-03-10	111,000	120,000	105,996	113,004	938	94.17
2008-03-07	117,000	120,996	116,004	119,004	450	99.17
2008-03-06	123,000	123,996	117,000	120,996	553	100.83
2008-03-05	123,996	123,996	117,996	120,000	743	100
2008-03-04	120,000	128,004	120,000	126,000	1,994	105
2008-03-03	122,004	122,004	113,004	119,004	2,175	99.17
2008-02-29	131,004	131,004	123,996	128,004	2,452	106.67
2008-02-28	137,004	138,996	131,004	132,000	1,883	110
2008-02-27	144,996	147,000	137,004	137,004	2,106	114.17
2008-02-26	155,004	162,000	140,004	143,004	8,983	119.17
2008-02-25	138,996	143,004	137,004	143,004	2,133	119.17
2008-02-22	125,004	129,996	120,000	123,000	1,066	102.50
2008-02-21	132,996	138,996	125,004	125,004	1,201	104.17
2008-02-20	141,000	146,004	129,996	132,000	1,487	110
2008-02-19	147,996	156,000	135,000	141,000	4,602	117.50
2008-02-18	134,004	140,004	129,000	140,004	3,077	116.67
2008-02-15	108,996	123,000	104,004	120,000	4,333	100
2008-02-14	108,996	119,004	105,000	105,000	4,796	87.50
2008-02-13	119,004	128,004	114,996	125,004	4,071	104.17
2008-02-12	117,000	117,000	107,004	108,996	2,690	90.83
2008-02-08	152,004	153,000	125,004	125,004	1,631	104.17
2008-02-07	161,004	162,000	153,000	155,004	275	129.17
2008-02-06	153,996	165,000	153,000	162,996	534	135.83
2008-02-05	171,000	173,004	162,996	165,996	456	138.33
2008-02-04	180,000	180,000	170,004	174,000	386	145
2008-02-01	183,000	189,000	168,000	174,000	604	145
2008-01-31	177,996	192,996	177,996	186,000	639	155
2008-01-30	200,004	200,004	177,996	180,996	1,079	150.83
2008-01-29	231,000	233,004	195,000	203,004	1,554	169.17
2008-01-28	228,000	237,996	228,000	230,004	278	191.67
2008-01-25	230,004	234,996	225,996	228,000	261	190
2008-01-24	236,004	240,000	225,000	228,996	449	190.83
2008-01-23	237,996	246,000	230,004	237,000	278	197.50
2008-01-22	234,996	239,004	230,004	230,004	183	191.67
2008-01-21	246,000	255,996	243,000	246,996	193	205.83
2008-01-18	237,996	264,996	234,996	261,996	210	218.33
2008-01-17	237,996	245,004	233,004	245,004	122	204.17
2008-01-16	234,996	249,996	234,000	236,004	162	196.67
2008-01-15	260,004	267,000	243,996	243,996	381	203.33
2008-01-11	261,000	269,004	240,996	252,000	366	210
2008-01-10	279,000	279,000	264,996	264,996	212	220.83
2008-01-09	276,000	279,000	264,996	276,996	292	230.83
2008-01-08	276,000	279,996	272,004	275,004	116	229.17
2008-01-07	281,004	281,004	269,004	273,000	93	227.50
2008-01-04	279,996	282,000	266,004	282,000	83	235

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

2025年01月
日	月	火	水	木	金	土
« 12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