2120 (株)LIFULL の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	90,102	92,502	90,000	91,002	386	151.67
2010-12-29	92,202	92,898	90,000	90,798	539	151.33
2010-12-28	95,298	95,298	93,198	93,702	402	156.17
2010-12-27	94,002	94,998	92,700	94,998	799	158.33
2010-12-24	92,502	94,998	91,200	94,998	1,331	158.33
2010-12-22	91,398	92,802	90,798	91,998	579	153.33
2010-12-21	92,502	92,502	89,898	91,002	800	151.67
2010-12-20	89,598	94,998	89,598	94,002	882	156.67
2010-12-17	93,102	93,102	88,602	89,598	655	149.33
2010-12-16	92,502	93,702	92,202	93,000	596	155
2010-12-15	90,000	93,000	89,400	92,502	855	154.17
2010-12-14	85,998	93,000	85,998	90,000	1,883	150
2010-12-13	84,300	86,400	83,400	86,298	1,406	143.83
2010-12-10	84,498	84,600	82,800	83,598	522	139.33
2010-12-09	82,002	83,100	81,498	83,100	347	138.50
2010-12-08	80,400	81,498	79,998	81,498	140	135.83
2010-12-07	81,798	81,798	79,398	80,400	198	134
2010-12-06	82,002	82,200	81,000	81,300	223	135.50
2010-12-03	80,502	81,198	80,298	81,102	321	135.17
2010-12-02	79,998	80,502	79,098	79,098	86	131.83
2010-12-01	78,798	79,800	78,798	79,602	131	132.67
2010-11-30	80,298	80,502	78,000	78,600	284	131
2010-11-29	78,198	79,998	77,802	79,698	450	132.83
2010-11-26	82,002	82,200	77,598	78,000	671	130
2010-11-25	84,300	84,498	81,198	81,198	757	135.33
2010-11-24	79,998	84,900	79,998	84,300	877	140.50
2010-11-22	79,998	81,900	79,998	81,900	371	136.50
2010-11-19	79,800	80,802	77,598	79,500	1,096	132.50
2010-11-18	78,300	78,900	77,502	78,798	362	131.33
2010-11-17	76,902	78,300	76,902	78,102	283	130.17
2010-11-16	77,202	78,000	77,100	77,502	334	129.17
2010-11-15	77,202	77,898	77,100	77,202	241	128.67
2010-11-12	78,402	78,402	77,100	77,202	233	128.67
2010-11-11	78,900	79,098	77,700	77,802	653	129.67
2010-11-10	78,900	79,098	78,000	78,900	832	131.50
2010-11-09	77,700	79,200	77,298	79,098	937	131.83
2010-11-08	76,998	77,598	76,398	77,202	832	128.67
2010-11-05	74,598	78,000	74,598	77,202	1,288	128.67
2010-11-04	73,800	76,698	73,500	76,098	306	126.83
2010-11-02	75,102	76,002	73,800	74,502	325	124.17
2010-11-01	74,802	75,798	74,202	75,798	262	126.33
2010-10-29	75,000	76,002	74,802	74,802	436	124.67
2010-10-28	76,002	76,002	74,502	76,002	676	126.67
2010-10-27	77,502	77,502	76,002	76,998	408	128.33
2010-10-26	76,302	77,100	75,900	76,602	718	127.67
2010-10-25	75,102	77,100	74,700	75,300	581	125.50
2010-10-22	73,002	74,502	72,900	74,298	629	123.83
2010-10-21	72,198	73,098	72,198	73,098	488	121.83
2010-10-20	72,102	73,698	71,898	73,002	242	121.67
2010-10-19	74,100	74,502	73,002	73,902	292	123.17
2010-10-18	73,002	73,500	71,898	72,600	470	121
2010-10-15	73,800	75,000	70,698	71,898	547	119.83
2010-10-14	74,202	76,500	74,202	74,400	440	124
2010-10-13	75,798	77,298	73,998	74,400	411	124
2010-10-12	75,798	79,800	75,798	76,998	873	128.33
2010-10-08	76,002	77,298	75,702	77,298	893	128.83
2010-10-07	71,502	78,600	71,502	78,498	2,170	130.83
2010-10-06	71,202	71,502	70,002	71,202	507	118.67
2010-10-05	69,798	71,598	69,600	71,202	545	118.67
2010-10-04	70,002	71,502	69,900	70,500	311	117.50
2010-10-01	70,398	71,100	69,198	70,002	705	116.67
2010-09-30	72,402	72,402	67,998	70,800	428	118
2010-09-29	71,100	72,300	71,100	72,000	139	120
2010-09-28	70,998	71,898	70,500	70,902	268	118.17
2010-09-27	72,600	72,600	70,998	71,700	404	119.50
2010-09-24	71,598	73,002	71,400	72,498	539	120.83
2010-09-22	70,698	71,502	69,900	71,202	531	118.67
2010-09-21	70,698	70,998	69,600	70,698	346	117.83
2010-09-17	70,002	70,398	69,498	70,002	129	116.67
2010-09-16	70,398	70,698	69,498	70,002	327	116.67
2010-09-15	70,500	70,998	70,002	70,398	235	117.33
2010-09-14	70,998	71,898	70,800	71,502	1,171	119.17
2010-09-13	69,498	72,000	69,000	70,998	881	118.33
2010-09-10	68,502	69,600	68,502	69,102	451	115.17
2010-09-09	67,002	67,602	66,600	67,602	156	112.67
2010-09-08	65,202	67,902	65,202	66,498	409	110.83
2010-09-07	65,298	65,802	64,998	65,700	138	109.50
2010-09-06	64,998	65,598	64,902	65,598	258	109.33
2010-09-03	64,200	65,502	64,002	64,998	540	108.33
2010-09-02	64,902	64,902	63,798	64,902	251	108.17
2010-09-01	63,198	63,900	62,802	63,198	205	105.33
2010-08-31	64,998	64,998	63,198	63,198	157	105.33
2010-08-30	66,000	66,000	64,500	64,998	61	108.33
2010-08-27	64,002	64,098	63,102	64,002	163	106.67
2010-08-26	63,498	64,800	63,102	64,800	174	108
2010-08-25	64,398	64,500	63,402	64,098	203	106.83
2010-08-24	64,602	65,100	63,498	64,500	322	107.50
2010-08-23	64,998	65,502	64,002	64,602	171	107.67
2010-08-20	63,900	65,802	63,102	64,098	281	106.83
2010-08-19	64,002	66,000	63,798	64,902	487	108.17
2010-08-18	63,402	63,702	62,898	63,702	156	106.17
2010-08-17	63,402	64,002	62,802	63,198	189	105.33
2010-08-16	64,602	64,998	63,600	64,500	151	107.50
2010-08-13	64,500	65,898	64,002	65,502	184	109.17
2010-08-12	66,900	67,698	64,098	65,502	393	109.17
2010-08-11	67,902	69,702	67,002	68,898	629	114.83
2010-08-10	70,002	70,398	67,998	68,898	603	114.83
2010-08-09	67,500	69,600	67,500	68,400	617	114
2010-08-06	66,198	67,098	66,000	66,702	299	111.17
2010-08-05	69,000	69,300	66,000	66,900	920	111.50
2010-08-04	64,602	71,598	64,002	69,798	2,859	116.33
2010-08-03	62,100	62,598	61,302	61,602	384	102.67
2010-08-02	62,802	63,498	61,602	61,698	776	102.83
2010-07-30	62,598	63,600	62,400	63,402	622	105.67
2010-07-29	62,802	63,402	62,502	63,198	542	105.33
2010-07-28	63,000	63,498	62,502	63,498	415	105.83
2010-07-27	62,700	63,000	62,298	62,700	511	104.50
2010-07-26	63,498	63,798	62,100	63,402	654	105.67
2010-07-23	64,002	64,098	62,598	62,598	360	104.33
2010-07-22	63,198	64,398	60,702	62,202	580	103.67
2010-07-21	65,598	65,898	63,498	63,498	442	105.83
2010-07-20	64,998	65,502	64,500	65,502	131	109.17
2010-07-16	66,198	67,998	65,100	65,502	222	109.17
2010-07-15	69,000	69,900	65,100	65,898	493	109.83
2010-07-14	69,798	70,602	68,598	69,900	355	116.50
2010-07-13	69,102	70,002	67,998	69,798	294	116.33
2010-07-12	67,998	70,698	67,998	68,802	381	114.67
2010-07-09	67,698	69,300	66,498	68,898	740	114.83
2010-07-08	64,098	65,502	64,098	64,698	314	107.83
2010-07-07	66,000	66,498	63,000	63,600	525	106
2010-07-06	64,002	66,402	62,802	66,402	355	110.67
2010-07-05	63,900	64,698	62,898	64,200	360	107
2010-07-02	63,402	64,098	62,802	63,102	487	105.17
2010-07-01	62,298	64,500	62,298	63,000	541	105
2010-06-30	63,498	66,498	62,802	65,100	860	108.50
2010-06-29	66,102	67,500	64,500	65,400	506	109
2010-06-28	69,498	69,798	66,198	66,900	502	111.50
2010-06-25	70,698	70,698	69,300	69,798	300	116.33
2010-06-24	70,098	71,802	70,002	70,698	214	117.83
2010-06-23	70,698	71,502	69,600	71,100	393	118.50
2010-06-22	73,398	73,398	71,298	71,598	333	119.33
2010-06-21	72,198	73,602	71,502	72,900	331	121.50
2010-06-18	73,398	75,000	72,000	72,198	658	120.33
2010-06-17	72,300	79,602	71,802	73,302	2,360	122.17
2010-06-16	70,800	71,202	70,200	70,800	412	118
2010-06-15	70,902	71,700	69,798	70,002	257	116.67
2010-06-14	72,000	72,000	70,500	70,998	166	118.33
2010-06-11	70,500	71,898	69,600	70,698	351	117.83
2010-06-10	70,302	70,302	68,598	69,102	186	115.17
2010-06-09	70,302	70,998	68,502	70,098	364	116.83
2010-06-08	68,502	70,998	68,100	70,200	440	117
2010-06-07	70,002	70,398	68,298	69,498	501	115.83
2010-06-04	74,502	74,502	71,802	72,402	285	120.67
2010-06-03	73,998	74,298	73,098	73,998	374	123.33
2010-06-02	73,002	73,698	71,700	73,098	404	121.83
2010-06-01	76,098	76,098	72,600	73,800	604	123
2010-05-31	74,298	76,998	74,202	76,398	1,835	127.33
2010-05-28	67,002	72,000	66,900	70,602	1,295	117.67
2010-05-27	61,998	65,400	61,500	64,698	1,962	107.83
2010-05-26	63,000	64,200	61,302	61,398	1,494	102.33
2010-05-25	69,600	69,798	61,500	61,998	957	103.33
2010-05-24	67,698	69,498	67,500	68,802	471	114.67
2010-05-21	67,500	69,600	66,498	68,400	1,172	114
2010-05-20	70,602	72,498	70,500	70,500	561	117.50
2010-05-19	70,302	73,998	70,302	72,798	1,575	121.33
2010-05-18	76,698	76,698	70,302	70,302	1,196	117.17
2010-05-17	79,002	79,200	73,002	74,898	1,367	124.83
2010-05-14	79,002	79,698	78,702	79,602	853	132.67
2010-05-13	78,000	80,898	78,000	79,698	980	132.83
2010-05-12	78,702	79,800	77,598	77,898	862	129.83
2010-05-11	80,598	81,798	78,198	78,702	1,101	131.17
2010-05-10	78,000	82,800	76,998	80,298	1,816	133.83
2010-05-07	73,002	81,498	72,798	78,102	2,866	130.17
2010-05-06	82,398	82,398	76,602	77,502	2,757	129.17
2010-04-30	83,400	85,302	82,698	83,898	2,245	139.83
2010-04-28	79,998	83,598	79,098	83,598	4,098	139.33
2010-04-27	84,000	84,000	81,198	81,402	2,294	135.67
2010-04-26	82,002	84,000	81,198	84,000	2,082	140
2010-04-23	81,900	84,000	81,000	81,702	1,999	136.17
2010-04-22	80,802	81,000	79,698	81,000	1,619	135
2010-04-21	80,298	81,000	78,498	80,202	1,232	133.67
2010-04-20	81,798	81,798	78,000	79,302	2,596	132.17
2010-04-19	79,998	81,798	78,702	81,798	1,849	136.33
2010-04-16	81,402	82,002	80,100	81,198	3,059	135.33
2010-04-15	77,502	81,900	77,100	81,798	4,855	136.33
2010-04-14	74,802	76,200	73,500	76,002	1,219	126.67
2010-04-13	76,500	76,500	73,902	74,802	1,456	124.67
2010-04-12	75,402	76,902	74,202	76,002	2,710	126.67
2010-04-09	75,000	75,798	72,600	74,100	2,714	123.50
2010-04-08	71,502	74,502	71,400	73,500	3,980	122.50
2010-04-07	69,702	70,200	69,702	70,002	387	116.67
2010-04-06	70,800	70,800	69,498	69,702	532	116.17
2010-04-05	69,198	70,800	69,198	70,002	765	116.67
2010-04-02	70,098	70,602	68,298	68,700	1,582	114.50
2010-04-01	70,398	70,698	70,002	70,398	629	117.33
2010-03-31	71,298	71,400	70,500	70,602	504	117.67
2010-03-30	71,100	71,400	70,500	71,298	416	118.83
2010-03-29	70,602	71,802	70,602	71,400	625	119
2010-03-26	70,302	70,998	70,002	70,200	469	117
2010-03-25	72,000	72,000	70,002	70,500	1,058	117.50
2010-03-24	72,000	72,900	70,998	72,198	1,629	120.33
2010-03-23	73,500	73,500	71,502	72,000	1,324	120
2010-03-19	70,998	73,002	70,200	72,600	2,027	121
2010-03-18	69,198	70,902	69,198	70,602	949	117.67
2010-03-17	70,602	70,800	68,700	69,102	1,569	115.17
2010-03-16	70,500	70,998	70,002	70,602	707	117.67
2010-03-15	71,298	71,700	70,302	70,902	900	118.17
2010-03-12	70,098	71,598	68,298	71,502	2,256	119.17
2010-03-11	74,502	74,598	70,998	72,402	1,442	120.67
2010-03-10	73,902	75,798	73,902	75,102	299	125.17
2010-03-09	74,100	75,402	73,302	74,502	763	124.17
2010-03-08	76,500	76,500	74,598	75,198	478	125.33
2010-03-05	73,698	76,002	73,500	75,000	741	125
2010-03-04	73,998	74,202	73,200	73,398	496	122.33
2010-03-03	73,002	75,000	72,600	73,698	935	122.83
2010-03-02	73,998	75,498	72,600	73,002	968	121.67
2010-03-01	76,800	77,502	73,200	74,502	707	124.17
2010-02-26	78,900	79,098	76,002	76,800	875	128
2010-02-25	84,498	85,800	78,900	80,400	1,535	134
2010-02-24	79,998	84,000	77,100	82,998	2,372	138.33
2010-02-23	78,402	78,600	75,000	76,500	677	127.50
2010-02-22	79,500	79,902	78,000	78,402	598	130.67
2010-02-19	77,802	79,500	76,998	78,702	491	131.17
2010-02-18	75,000	78,000	74,202	76,500	547	127.50
2010-02-17	75,000	76,500	74,898	75,600	232	126
2010-02-16	76,998	78,102	73,500	74,898	558	124.83
2010-02-15	75,600	78,402	74,202	78,198	719	130.33
2010-02-12	72,300	72,702	70,998	72,702	361	121.17
2010-02-10	74,502	74,502	71,502	72,000	429	120
2010-02-09	75,900	75,900	70,200	73,302	625	122.17
2010-02-08	77,100	79,098	75,000	75,300	674	125.50
2010-02-05	76,002	78,702	75,900	76,800	941	128
2010-02-04	78,198	80,502	76,098	78,702	1,521	131.17
2010-02-03	85,302	86,502	74,598	78,000	3,482	130
2010-02-02	87,000	88,002	82,500	85,002	6,703	141.67
2010-02-01	110,502	112,500	106,500	112,500	255	187.50
2010-01-29	112,602	113,298	105,498	110,400	258	184
2010-01-28	104,100	113,802	104,100	112,698	543	187.83
2010-01-27	105,000	106,998	102,498	104,400	223	174
2010-01-26	109,200	109,998	103,998	104,502	329	174.17
2010-01-25	114,300	114,300	110,298	110,802	504	184.67
2010-01-22	112,398	117,600	111,000	115,998	1,262	193.33
2010-01-21	107,502	109,998	102,000	109,998	499	183.33
2010-01-20	112,998	113,400	107,502	108,600	888	181
2010-01-19	100,302	110,898	100,002	106,998	1,087	178.33
2010-01-18	99,900	99,900	98,502	99,102	142	165.17
2010-01-15	99,300	100,902	98,502	99,102	309	165.17
2010-01-14	98,202	99,198	98,202	99,198	110	165.33
2010-01-13	98,898	99,498	97,200	99,000	130	165
2010-01-12	99,102	99,300	98,100	98,898	115	164.83
2010-01-08	98,100	99,000	97,200	99,000	259	165
2010-01-07	99,798	100,002	98,700	98,700	165	164.50
2010-01-06	99,300	100,602	98,400	100,602	258	167.67
2010-01-05	99,102	100,002	98,598	98,898	179	164.83
2010-01-04	101,202	101,202	99,102	99,498	144	165.83

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

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