2120 (株)LIFULL の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	97,398	100,800	97,098	100,002	360	166.67
2009-12-29	98,502	99,000	96,102	97,200	396	162
2009-12-28	99,498	100,002	97,602	98,298	407	163.83
2009-12-25	100,698	100,698	99,498	99,600	181	166
2009-12-24	100,602	102,000	99,498	99,702	274	166.17
2009-12-22	100,902	103,998	99,498	100,302	666	167.17
2009-12-21	101,400	101,400	99,498	99,498	246	165.83
2009-12-18	99,300	102,402	99,000	100,500	259	167.50
2009-12-17	100,902	101,202	99,198	100,500	248	167.50
2009-12-16	100,998	102,702	99,102	100,098	244	166.83
2009-12-15	102,900	102,900	97,998	100,500	173	167.50
2009-12-14	102,600	102,600	99,798	102,300	173	170.50
2009-12-11	100,500	101,502	98,100	100,602	225	167.67
2009-12-10	102,498	102,798	99,498	99,498	221	165.83
2009-12-09	100,998	101,502	100,002	100,500	177	167.50
2009-12-08	101,598	102,900	100,002	100,998	289	168.33
2009-12-07	104,898	105,102	97,998	100,398	551	167.33
2009-12-04	104,598	104,598	99,498	104,100	442	173.50
2009-12-03	109,098	115,002	101,202	103,002	531	171.67
2009-12-02	107,898	111,702	104,298	105,102	232	175.17
2009-12-01	109,098	109,998	105,300	107,802	192	179.67
2009-11-30	109,998	111,000	108,000	108,600	278	181
2009-11-27	106,098	113,700	105,000	112,002	426	186.67
2009-11-26	101,202	113,502	100,098	110,100	444	183.50
2009-11-25	99,798	115,998	97,002	106,002	638	176.67
2009-11-24	97,002	100,602	97,002	100,500	447	167.50
2009-11-20	90,498	95,802	88,500	93,798	755	156.33
2009-11-19	93,498	96,000	91,002	91,098	808	151.83
2009-11-18	99,402	99,402	92,202	92,502	656	154.17
2009-11-17	97,002	103,998	97,002	100,002	854	166.67
2009-11-16	100,002	102,402	96,102	96,102	486	160.17
2009-11-13	100,002	106,002	97,500	98,202	753	163.67
2009-11-12	100,998	104,400	97,002	99,000	657	165
2009-11-11	94,002	103,002	94,002	103,002	914	171.67
2009-11-10	99,000	100,998	92,100	93,000	885	155
2009-11-09	106,998	106,998	97,998	99,000	430	165
2009-11-06	112,998	113,802	103,998	106,500	281	177.50
2009-11-05	115,500	116,802	110,100	112,998	137	188.33
2009-11-04	117,702	117,702	115,500	115,500	74	192.50
2009-11-02	115,302	120,402	115,002	117,702	127	196.17
2009-10-30	115,098	121,398	115,098	119,298	170	198.83
2009-10-29	116,598	117,900	112,500	114,702	190	191.17
2009-10-28	117,102	121,998	117,000	117,798	345	196.33
2009-10-27	122,802	125,802	114,000	116,898	544	194.83
2009-10-26	124,998	125,502	122,598	124,800	212	208
2009-10-23	130,002	130,002	125,502	125,502	160	209.17
2009-10-22	123,000	127,398	122,202	127,002	189	211.67
2009-10-21	126,000	126,300	121,998	122,700	169	204.50
2009-10-20	129,498	130,998	126,198	127,002	273	211.67
2009-10-19	126,300	129,498	124,998	127,902	379	213.17
2009-10-16	130,002	130,500	122,802	124,302	713	207.17
2009-10-15	123,102	124,098	120,000	120,498	207	200.83
2009-10-14	117,402	129,498	117,000	123,798	917	206.33
2009-10-13	118,500	119,100	112,998	116,298	680	193.83
2009-10-09	120,498	120,498	116,700	118,002	553	196.67
2009-10-08	123,000	124,002	115,998	118,602	672	197.67
2009-10-07	126,600	129,102	123,000	123,600	447	206
2009-10-06	125,202	125,298	121,998	124,002	210	206.67
2009-10-05	127,902	130,302	125,100	125,700	263	209.50
2009-10-02	134,100	136,998	130,698	131,898	430	219.83
2009-10-01	139,998	141,498	138,102	139,002	327	231.67
2009-09-30	142,500	144,798	141,000	142,002	263	236.67
2009-09-29	142,002	145,002	140,598	144,798	334	241.33
2009-09-28	140,802	142,800	138,000	142,002	218	236.67
2009-09-25	143,898	143,898	142,002	142,800	147	238
2009-09-24	144,402	144,402	141,198	142,002	233	236.67
2009-09-18	144,102	145,998	137,802	140,802	408	234.67
2009-09-17	142,902	145,002	140,598	142,902	417	238.17
2009-09-16	140,502	145,902	139,500	142,500	416	237.50
2009-09-15	139,698	139,998	136,902	139,998	256	233.33
2009-09-14	141,000	141,000	139,002	139,698	135	232.83
2009-09-11	144,498	145,200	139,998	141,798	496	236.33
2009-09-10	139,998	147,300	139,002	142,698	662	237.83
2009-09-09	142,998	145,998	141,102	142,398	407	237.33
2009-09-08	140,802	150,000	137,898	145,500	895	242.50
2009-09-07	138,900	142,002	136,800	136,998	1,142	228.33
2009-09-04	130,098	136,998	130,002	134,100	648	223.50
2009-09-03	132,300	133,500	129,000	131,802	189	219.67
2009-09-02	128,202	134,502	127,098	133,002	520	221.67
2009-09-01	128,202	132,402	127,998	131,298	276	218.83
2009-08-31	131,298	132,402	129,498	129,498	99	215.83
2009-08-28	132,798	133,902	130,098	131,298	271	218.83
2009-08-27	135,000	135,000	130,002	132,600	440	221
2009-08-26	132,798	136,998	131,298	135,702	874	226.17
2009-08-25	128,700	132,000	127,002	127,998	713	213.33
2009-08-24	128,502	130,002	126,702	126,702	201	211.17
2009-08-21	129,798	132,900	127,098	127,800	462	213
2009-08-20	130,002	130,002	126,000	127,998	194	213.33
2009-08-19	129,900	130,500	126,498	127,998	248	213.33
2009-08-18	125,100	130,500	123,198	127,398	582	212.33
2009-08-17	134,802	134,802	129,000	129,102	361	215.17
2009-08-14	135,102	137,502	132,198	133,302	292	222.17
2009-08-13	132,798	135,000	130,698	134,898	488	224.83
2009-08-12	130,500	132,000	128,298	130,500	696	217.50
2009-08-11	134,802	134,802	130,002	132,498	598	220.83
2009-08-10	137,298	137,298	130,800	133,398	370	222.33
2009-08-07	139,500	139,500	135,000	135,300	441	225.50
2009-08-06	139,098	139,698	135,102	138,498	924	230.83
2009-08-05	130,002	143,100	128,898	143,100	3,427	238.50
2009-08-04	120,000	126,498	120,000	123,102	941	205.17
2009-08-03	117,000	119,802	116,802	118,002	274	196.67
2009-07-31	119,298	119,298	115,500	115,500	506	192.50
2009-07-30	121,002	122,502	111,198	113,298	601	188.83
2009-07-29	124,002	127,998	118,200	118,998	1,039	198.33
2009-07-28	120,102	123,600	118,200	121,998	698	203.33
2009-07-27	113,898	119,502	113,898	118,200	815	197
2009-07-24	114,498	120,000	112,002	112,602	574	187.67
2009-07-23	112,002	122,700	112,002	116,502	776	194.17
2009-07-22	111,798	112,002	106,200	109,998	170	183.33
2009-07-21	108,102	112,002	108,000	110,502	156	184.17
2009-07-17	108,498	108,498	103,500	104,100	163	173.50
2009-07-16	108,000	109,500	104,400	106,500	199	177.50
2009-07-15	111,102	118,002	100,002	103,002	673	171.67
2009-07-14	97,098	103,098	96,102	103,098	198	171.83
2009-07-13	105,402	108,000	91,500	93,102	787	155.17
2009-07-10	110,802	128,802	103,698	111,198	1,706	185.33
2009-07-09	100,002	108,798	98,502	108,798	622	181.33
2009-07-08	98,502	100,398	96,498	98,802	307	164.67
2009-07-07	100,500	100,998	99,402	99,498	204	165.83
2009-07-06	102,000	103,998	98,898	100,002	372	166.67
2009-07-03	98,802	106,398	97,098	103,998	475	173.33
2009-07-02	104,400	106,500	100,200	100,602	242	167.67
2009-07-01	107,298	108,498	103,002	103,002	229	171.67
2009-06-30	101,298	109,602	101,298	106,002	419	176.67
2009-06-29	101,502	108,498	98,898	102,000	726	170
2009-06-26	101,898	102,000	98,598	100,200	268	167
2009-06-25	105,798	109,002	97,998	99,900	719	166.50
2009-06-24	97,002	103,998	96,000	103,998	589	173.33
2009-06-23	94,800	99,798	93,000	97,002	347	161.67
2009-06-22	91,998	95,802	91,002	95,802	145	159.67
2009-06-19	97,602	97,698	88,500	90,600	340	151
2009-06-18	94,500	97,800	93,798	95,598	930	159.33
2009-06-17	92,898	97,500	92,898	95,502	306	159.17
2009-06-16	98,598	98,700	90,000	93,300	486	155.50
2009-06-15	97,002	102,000	96,498	100,098	605	166.83
2009-06-12	97,500	103,098	97,500	98,298	979	163.83
2009-06-11	99,498	100,998	96,000	97,398	481	162.33
2009-06-10	93,702	100,998	93,702	97,602	615	162.67
2009-06-09	97,998	98,502	91,902	94,998	1,017	158.33
2009-06-08	91,998	99,498	91,500	97,002	1,236	161.67
2009-06-05	86,298	91,398	84,102	91,002	1,328	151.67
2009-06-04	84,198	85,500	81,300	84,300	1,229	140.50
2009-06-03	85,998	85,998	82,002	82,200	567	137
2009-06-02	90,000	91,002	85,002	85,602	600	142.67
2009-06-01	91,500	95,502	87,498	89,400	2,225	149
2009-05-29	83,502	89,502	81,102	89,502	1,073	149.17
2009-05-28	80,100	81,102	77,502	79,500	492	132.50
2009-05-27	82,800	84,000	79,302	81,000	915	135
2009-05-26	82,200	82,998	79,998	82,002	968	136.67
2009-05-25	83,100	84,000	80,502	81,600	964	136
2009-05-22	79,902	81,702	78,000	81,498	353	135.83
2009-05-21	81,000	82,998	79,902	80,100	305	133.50
2009-05-20	83,298	84,798	80,598	81,000	270	135
2009-05-19	82,200	82,200	76,500	81,498	172	135.83
2009-05-18	80,502	81,498	79,500	80,202	262	133.67
2009-05-15	87,000	88,002	80,202	81,498	573	135.83
2009-05-14	83,802	84,900	79,500	84,402	254	140.67
2009-05-13	79,002	85,002	76,098	85,002	1,482	141.67
2009-05-12	73,902	79,998	73,800	78,000	313	130
2009-05-11	73,302	73,500	70,602	73,500	356	122.50
2009-05-08	71,502	73,500	70,200	72,300	263	120.50
2009-05-07	74,100	75,498	70,098	71,400	141	119
2009-05-01	70,098	76,902	70,098	76,902	115	128.17
2009-04-30	72,000	72,000	71,502	72,000	88	120
2009-04-28	72,000	72,402	70,902	71,802	161	119.67
2009-04-27	72,000	72,702	69,000	72,198	240	120.33
2009-04-24	72,000	73,998	70,002	72,498	379	120.83
2009-04-23	74,298	74,298	70,902	73,200	198	122
2009-04-22	78,000	78,000	73,200	74,802	132	124.67
2009-04-21	76,998	79,002	69,000	76,998	236	128.33
2009-04-20	84,300	84,300	77,700	78,000	91	130
2009-04-17	83,298	87,702	79,500	83,298	171	138.83
2009-04-16	76,302	84,300	76,302	84,300	819	140.50
2009-04-15	70,302	74,298	70,098	74,298	430	123.83
2009-04-14	68,802	70,002	67,998	69,300	185	115.50
2009-04-13	66,498	68,298	66,498	67,602	92	112.67
2009-04-10	68,502	68,898	66,000	66,000	1,099	110
2009-04-09	68,898	68,898	65,802	66,000	417	110
2009-04-08	66,498	67,998	64,902	67,998	750	113.33
2009-04-07	67,998	67,998	66,000	66,000	103	110
2009-04-06	68,898	69,000	67,500	67,500	32	112.50
2009-04-03	67,998	68,598	67,002	67,098	181	111.83
2009-04-02	67,002	67,998	66,102	66,498	104	110.83
2009-04-01	65,898	66,102	65,100	66,000	32	110
2009-03-31	64,998	66,000	64,698	64,698	308	107.83
2009-03-30	63,000	63,498	61,200	61,200	31	102
2009-03-27	64,098	64,098	61,998	64,002	47	106.67
2009-03-26	64,302	64,302	64,002	64,098	38	106.83
2009-03-25	65,898	65,898	63,498	64,002	89	106.67
2009-03-24	63,498	64,800	61,698	63,000	108	105
2009-03-23	64,998	65,700	64,998	64,998	119	108.33
2009-03-19	63,102	66,102	63,102	64,998	245	108.33
2009-03-18	61,500	64,998	60,102	64,098	347	106.83
2009-03-13	51,000	51,498	48,498	49,998	306	83.33
2009-03-12	58,002	58,002	53,502	53,502	723	89.17
2009-03-11	58,500	58,500	58,500	58,500	113	97.50
2009-03-10	67,002	67,002	63,498	63,498	228	105.83
2009-03-09	73,002	73,002	67,998	68,502	40	114.17
2009-03-06	70,302	73,302	70,002	73,098	567	121.83
2009-03-05	67,998	69,798	67,998	69,798	67	116.33
2009-03-04	69,498	70,500	67,500	67,500	121	112.50
2009-03-03	69,198	69,900	67,998	69,000	194	115
2009-03-02	69,102	69,198	67,002	68,700	77	114.50
2009-02-27	69,000	70,002	67,500	68,700	98	114.50
2009-02-26	68,502	70,902	68,502	69,498	166	115.83
2009-02-25	73,002	73,002	66,798	72,000	1,193	120
2009-02-24	74,502	74,598	67,698	70,002	330	116.67
2009-02-23	67,500	73,002	65,502	72,498	594	120.83
2009-02-20	82,902	82,902	67,500	67,998	947	113.33
2009-02-19	68,502	73,002	68,502	73,002	213	121.67
2009-02-18	67,500	67,998	67,500	67,998	127	113.33
2009-02-17	67,500	68,298	67,200	68,202	191	113.67
2009-02-16	67,500	67,902	67,002	67,698	263	112.83
2009-02-13	67,500	67,998	67,500	67,800	330	113
2009-02-12	67,500	67,500	64,998	67,398	363	112.33
2009-02-10	67,902	67,902	67,002	67,902	152	113.17
2009-02-09	67,500	68,502	67,302	67,902	407	113.17
2009-02-06	67,602	68,502	67,098	67,500	797	112.50
2009-02-05	69,102	69,102	67,302	68,502	572	114.17
2009-02-04	67,602	68,502	67,500	67,602	123	112.67
2009-02-03	69,498	69,900	67,500	67,998	347	113.33
2009-02-02	68,100	68,502	67,500	68,502	595	114.17
2009-01-30	68,802	69,300	67,500	68,502	521	114.17
2009-01-29	68,598	72,498	66,000	71,802	1,586	119.67
2009-01-28	67,500	67,500	67,500	67,500	108	112.50
2009-01-27	58,998	62,502	58,002	62,502	506	104.17
2009-01-26	55,002	57,498	55,002	57,498	749	95.83
2009-01-23	49,998	52,500	49,998	52,500	828	87.50
2009-01-22	46,002	48,498	45,798	48,498	174	80.83
2009-01-21	43,398	45,498	43,398	44,502	149	74.17
2009-01-20	43,098	44,802	41,202	43,800	169	73
2009-01-19	48,000	48,798	45,000	45,000	92	75
2009-01-16	46,500	47,898	46,200	47,100	94	78.50
2009-01-15	47,202	47,202	44,598	46,500	284	77.50
2009-01-14	46,800	48,000	46,200	46,698	109	77.83
2009-01-13	46,002	47,502	46,002	46,800	155	78
2009-01-09	48,798	48,798	47,502	48,000	190	80
2009-01-08	49,800	49,800	48,402	48,852	125	81.42
2009-01-07	51,000	51,000	49,998	50,802	138	84.67
2009-01-06	49,398	51,900	48,300	49,998	431	83.33
2009-01-05	46,998	48,702	46,500	48,702	58	81.17

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

2024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