2120 (株)LIFULL の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	285	287	282	282	6,900	47
2011-12-29	284	286	279	285	30,500	47.50
2011-12-28	286	286	278	285	40,900	47.50
2011-12-27	293	294	281	282	21,100	47
2011-12-26	303	303	287	297	47,300	49.50
2011-12-22	293	300	285	294	59,100	49
2011-12-21	288	290	284	285	13,400	47.50
2011-12-20	281	294	276	288	26,500	48
2011-12-19	284	293	281	288	16,700	48
2011-12-16	287	290	283	284	22,700	47.33
2011-12-15	291	293	284	290	27,100	48.33
2011-12-14	290	295	281	288	22,600	48
2011-12-13	294	295	284	290	23,800	48.33
2011-12-12	301	303	295	296	22,100	49.33
2011-12-09	303	303	293	295	40,600	49.17
2011-12-08	301	302	287	293	29,200	48.83
2011-12-07	298	310	295	303	27,700	50.50
2011-12-06	309	310	300	300	21,600	50
2011-12-05	297	312	297	308	21,200	51.33
2011-12-02	292	298	289	298	11,500	49.67
2011-12-01	289	294	286	294	22,400	49
2011-11-30	289	290	283	290	18,700	48.33
2011-11-29	285	290	279	290	14,000	48.33
2011-11-28	281	281	276	280	19,600	46.67
2011-11-25	280	287	280	282	19,600	47
2011-11-24	290	291	285	289	9,600	48.17
2011-11-22	294	297	288	293	12,900	48.83
2011-11-21	300	300	292	296	7,400	49.33
2011-11-18	303	303	297	298	13,500	49.67
2011-11-17	301	304	296	303	24,100	50.50
2011-11-16	307	310	303	304	13,900	50.67
2011-11-15	303	306	302	305	19,400	50.83
2011-11-14	312	312	301	307	16,300	51.17
2011-11-11	315	315	300	314	33,700	52.33
2011-11-10	337	338	300	320	81,300	53.33
2011-11-09	345	349	341	345	21,300	57.50
2011-11-08	348	348	339	345	22,200	57.50
2011-11-07	353	353	341	350	15,700	58.33
2011-11-04	356	360	349	353	23,600	58.83
2011-11-02	357	362	350	356	22,200	59.33
2011-11-01	361	363	351	358	42,200	59.67
2011-10-31	363	364	354	364	76,600	60.67
2011-10-28	356	363	347	363	79,200	60.50
2011-10-27	351	358	343	356	35,500	59.33
2011-10-26	354	355	340	351	15,800	58.50
2011-10-25	355	356	344	352	38,000	58.67
2011-10-24	355	357	345	350	25,700	58.33
2011-10-21	360	362	339	350	55,200	58.33
2011-10-20	360	366	359	360	16,900	60
2011-10-19	361	369	359	359	46,400	59.83
2011-10-18	360	372	359	361	33,000	60.17
2011-10-17	379	381	365	366	68,400	61
2011-10-14	368	371	360	370	99,400	61.67
2011-10-13	355	365	355	360	32,600	60
2011-10-12	359	362	352	352	29,800	58.67
2011-10-11	361	370	356	357	26,300	59.50
2011-10-07	362	368	352	361	26,900	60.17
2011-10-06	368	372	361	363	8,600	60.50
2011-10-05	360	370	360	360	11,700	60
2011-10-04	374	374	361	361	21,600	60.17
2011-10-03	385	402	369	377	23,000	62.83
2011-09-30	401	410	391	410	23,100	68.33
2011-09-29	400	400	393	398	11,000	66.33
2011-09-28	370	401	370	390	20,400	65
2011-09-27	36,750	37,248	36,102	37,098	215	61.83
2011-09-26	37,500	38,202	36,102	37,098	321	61.83
2011-09-22	40,350	40,350	38,502	39,450	332	65.75
2011-09-21	40,998	40,998	39,798	40,098	143	66.83
2011-09-20	41,202	41,202	39,498	40,848	318	68.08
2011-09-16	41,100	41,652	40,500	41,652	181	69.42
2011-09-15	41,448	41,448	40,452	41,100	142	68.50
2011-09-14	40,800	41,202	40,698	41,202	47	68.67
2011-09-13	41,400	41,502	40,452	41,250	304	68.75
2011-09-12	41,100	41,202	40,650	41,100	135	68.50
2011-09-09	40,998	42,702	40,998	41,052	540	68.42
2011-09-08	42,000	42,000	41,400	41,700	256	69.50
2011-09-07	40,698	41,802	40,500	41,598	291	69.33
2011-09-06	42,198	42,198	40,698	41,148	212	68.58
2011-09-05	42,552	42,552	42,048	42,198	192	70.33
2011-09-02	43,350	43,500	42,702	43,002	387	71.67
2011-09-01	43,500	44,298	43,500	43,998	308	73.33
2011-08-31	44,502	44,502	43,800	43,950	126	73.25
2011-08-30	43,998	44,598	43,452	44,100	179	73.50
2011-08-29	42,750	43,752	42,750	43,398	141	72.33
2011-08-26	43,548	43,548	42,900	43,002	221	71.67
2011-08-25	45,150	45,150	43,500	43,800	192	73
2011-08-24	44,400	46,002	43,500	44,298	329	73.83
2011-08-23	47,202	47,352	43,098	44,352	1,267	73.92
2011-08-22	42,798	47,502	41,298	45,798	2,401	76.33
2011-08-19	40,200	41,202	40,050	40,698	469	67.83
2011-08-18	42,450	42,450	41,550	41,598	259	69.33
2011-08-17	41,502	42,498	41,352	42,498	464	70.83
2011-08-16	42,702	42,900	41,700	42,498	853	70.83
2011-08-15	43,098	44,598	42,498	43,398	248	72.33
2011-08-12	44,598	44,598	43,950	44,502	345	74.17
2011-08-11	44,502	45,102	43,848	45,000	478	75
2011-08-10	44,550	45,252	44,502	45,252	527	75.42
2011-08-09	40,200	44,550	40,002	44,448	685	74.08
2011-08-08	46,848	47,100	44,550	45,000	263	75
2011-08-05	47,700	48,498	46,800	48,252	284	80.42
2011-08-04	49,248	49,950	48,702	49,248	283	82.08
2011-08-03	49,302	49,752	48,852	49,398	289	82.33
2011-08-02	49,500	49,698	48,798	49,698	266	82.83
2011-08-01	49,152	49,950	49,152	49,698	229	82.83
2011-07-29	49,500	49,500	49,200	49,452	220	82.42
2011-07-28	49,998	49,998	49,248	49,950	404	83.25
2011-07-27	50,700	50,700	50,100	50,298	190	83.83
2011-07-26	51,102	51,198	50,598	50,700	108	84.50
2011-07-25	51,402	51,402	50,802	51,300	138	85.50
2011-07-22	51,102	51,198	50,802	51,198	157	85.33
2011-07-21	51,000	51,498	51,000	51,402	164	85.67
2011-07-20	51,198	52,002	51,198	51,600	66	86
2011-07-19	51,402	51,600	51,000	51,198	219	85.33
2011-07-15	51,498	52,302	51,198	52,302	115	87.17
2011-07-14	52,098	52,098	51,702	51,702	54	86.17
2011-07-13	52,200	52,302	51,498	52,098	149	86.83
2011-07-12	52,200	52,398	51,300	52,200	190	87
2011-07-11	52,800	52,998	52,398	52,998	108	88.33
2011-07-08	53,802	53,802	52,602	52,698	175	87.83
2011-07-07	52,998	53,502	52,200	53,100	195	88.50
2011-07-06	52,998	52,998	52,002	52,698	345	87.83
2011-07-05	52,998	52,998	51,798	52,200	101	87
2011-07-04	54,000	54,600	50,598	52,002	351	86.67
2011-07-01	52,998	53,400	52,398	52,998	185	88.33
2011-06-30	52,800	52,998	52,098	52,800	225	88
2011-06-29	51,798	53,202	51,402	53,100	263	88.50
2011-06-28	51,900	51,900	51,102	51,702	103	86.17
2011-06-27	50,502	51,900	50,502	51,900	182	86.50
2011-06-24	52,002	52,002	50,400	50,802	189	84.67
2011-06-23	51,798	51,900	50,502	51,102	320	85.17
2011-06-22	52,002	52,200	51,702	51,900	141	86.50
2011-06-21	52,002	52,902	50,802	52,398	132	87.33
2011-06-20	52,902	52,998	50,898	51,900	210	86.50
2011-06-17	54,702	54,702	52,902	52,998	180	88.33
2011-06-16	55,002	55,098	53,700	53,700	52	89.50
2011-06-15	53,598	56,802	53,298	54,498	113	90.83
2011-06-14	52,302	54,102	52,302	54,102	68	90.17
2011-06-13	53,802	53,802	52,500	53,100	50	88.50
2011-06-10	52,998	53,898	52,902	53,202	142	88.67
2011-06-09	53,202	53,202	49,998	52,302	498	87.17
2011-06-08	53,202	54,702	52,902	53,700	152	89.50
2011-06-07	55,002	55,002	52,500	54,102	290	90.17
2011-06-06	56,298	56,700	53,502	54,702	510	91.17
2011-06-03	57,600	58,098	57,000	57,000	239	95
2011-06-02	58,998	58,998	57,402	58,002	327	96.67
2011-06-01	58,602	58,800	57,900	58,698	98	97.83
2011-05-31	57,198	58,602	57,000	58,602	287	97.67
2011-05-30	58,698	58,800	57,600	57,900	158	96.50
2011-05-27	59,898	59,898	58,002	58,698	127	97.83
2011-05-26	59,802	60,198	58,302	58,302	234	97.17
2011-05-25	60,000	60,498	58,698	58,998	256	98.33
2011-05-24	61,002	61,200	59,100	60,402	377	100.67
2011-05-23	58,602	60,900	58,602	59,400	339	99
2011-05-20	57,798	61,998	57,600	61,500	1,484	102.50
2011-05-19	57,000	57,798	56,898	57,000	149	95
2011-05-18	56,598	57,702	56,502	57,498	248	95.83
2011-05-17	57,702	57,798	56,202	56,898	145	94.83
2011-05-16	57,000	57,402	56,898	57,000	417	95
2011-05-13	56,802	57,798	55,602	57,798	1,715	96.33
2011-05-12	60,900	61,398	60,498	60,798	698	101.33
2011-05-11	60,600	62,502	60,600	61,002	1,161	101.67
2011-05-10	60,000	60,900	59,598	60,498	212	100.83
2011-05-09	60,000	60,702	59,502	60,000	248	100
2011-05-06	61,002	61,002	58,602	60,798	628	101.33
2011-05-02	59,598	61,500	59,400	61,500	842	102.50
2011-04-28	59,802	59,802	58,698	59,400	1,085	99
2011-04-27	58,698	60,402	58,602	59,400	1,259	99
2011-04-26	57,798	58,098	57,600	57,702	511	96.17
2011-04-25	58,002	58,398	57,702	58,302	346	97.17
2011-04-22	58,002	58,398	57,000	57,600	734	96
2011-04-21	59,802	59,802	57,300	57,900	795	96.50
2011-04-20	59,202	60,000	58,998	59,700	806	99.50
2011-04-19	60,798	60,900	58,302	58,302	701	97.17
2011-04-18	64,998	66,900	60,798	61,602	2,880	102.67
2011-04-15	56,100	58,998	56,100	58,002	427	96.67
2011-04-14	56,100	56,502	55,500	56,298	753	93.83
2011-04-13	56,502	56,502	54,798	55,998	1,934	93.33
2011-04-12	57,498	57,798	56,898	57,498	241	95.83
2011-04-11	57,102	58,002	57,000	57,798	279	96.33
2011-04-08	56,502	57,402	55,998	57,198	508	95.33
2011-04-07	55,998	56,700	55,002	56,502	376	94.17
2011-04-06	55,200	55,698	54,702	55,200	476	92
2011-04-05	57,102	57,498	55,002	56,700	385	94.50
2011-04-04	57,402	58,002	57,000	57,000	353	95
2011-04-01	57,600	57,798	56,898	57,102	376	95.17
2011-03-31	58,098	58,098	56,598	57,600	523	96
2011-03-30	57,900	58,398	57,102	57,702	387	96.17
2011-03-29	55,998	57,702	55,500	57,600	453	96
2011-03-28	57,000	57,000	54,600	55,902	938	93.17
2011-03-25	59,100	59,100	55,998	56,598	773	94.33
2011-03-24	59,202	59,202	57,702	58,098	723	96.83
2011-03-23	57,198	58,800	56,400	58,200	1,007	97
2011-03-22	57,498	58,500	55,800	56,202	2,139	93.67
2011-03-18	51,498	57,000	51,498	55,002	2,319	91.67
2011-03-17	49,998	53,700	48,252	52,500	2,175	87.50
2011-03-16	44,202	51,900	44,202	51,000	4,713	85
2011-03-15	44,898	44,898	44,898	44,898	1,149	74.83
2011-03-14	54,900	54,900	54,900	54,900	235	91.50
2011-03-11	63,198	66,300	63,102	64,902	2,532	108.17
2011-03-10	69,798	70,200	65,202	65,802	2,538	109.67
2011-03-09	70,998	70,998	69,702	69,702	517	116.17
2011-03-08	70,998	73,302	69,600	69,900	2,062	116.50
2011-03-07	70,398	70,800	70,002	70,398	484	117.33
2011-03-04	70,200	70,698	69,498	70,698	1,252	117.83
2011-03-03	70,002	70,500	69,000	69,600	1,147	116
2011-03-02	70,998	71,100	70,398	70,398	948	117.33
2011-03-01	72,402	72,798	71,400	71,400	1,107	119
2011-02-28	71,100	72,000	70,902	72,000	1,330	120
2011-02-25	70,998	71,400	70,200	70,902	929	118.17
2011-02-24	72,498	73,002	70,698	70,800	2,140	118
2011-02-23	73,098	74,298	72,702	73,002	2,097	121.67
2011-02-22	76,902	76,902	73,098	74,598	3,714	124.33
2011-02-21	73,500	75,498	73,200	75,498	4,093	125.83
2011-02-18	72,702	72,900	72,198	72,498	1,849	120.83
2011-02-17	72,498	73,002	71,598	72,498	2,511	120.83
2011-02-16	73,998	74,202	71,802	73,002	5,888	121.67
2011-02-15	73,902	74,100	72,402	73,998	13,204	123.33
2011-02-14	84,102	87,402	84,102	87,402	1,532	145.67
2011-02-10	83,298	84,702	81,402	84,102	1,488	140.17
2011-02-09	86,202	89,898	85,602	86,298	2,613	143.83
2011-02-08	85,602	85,902	84,798	85,500	1,304	142.50
2011-02-07	85,998	86,202	85,500	85,602	1,043	142.67
2011-02-04	85,998	85,998	85,302	85,998	924	143.33
2011-02-03	87,900	87,900	86,502	87,300	748	145.50
2011-02-02	88,002	90,000	86,700	88,002	3,000	146.67
2011-02-01	96,702	97,602	89,202	90,000	4,033	150
2011-01-31	100,998	102,498	96,600	97,098	2,357	161.83
2011-01-28	105,702	107,898	105,000	105,498	358	175.83
2011-01-27	108,798	108,798	106,098	106,698	747	177.83
2011-01-26	104,898	109,002	104,898	107,700	1,068	179.50
2011-01-25	103,200	104,502	100,698	104,502	507	174.17
2011-01-24	100,098	102,402	98,598	100,200	557	167
2011-01-21	103,698	104,898	98,598	100,302	1,115	167.17
2011-01-20	101,400	103,602	100,200	103,302	982	172.17
2011-01-19	98,100	102,000	98,100	101,502	723	169.17
2011-01-18	97,302	100,500	97,002	97,698	575	162.83
2011-01-17	96,498	97,998	96,498	97,002	538	161.67
2011-01-14	98,298	99,600	95,502	96,000	1,349	160
2011-01-13	100,998	101,202	99,102	99,798	642	166.33
2011-01-12	99,702	104,898	99,702	102,000	1,115	170
2011-01-11	98,502	99,600	94,698	99,600	498	166
2011-01-07	98,400	99,798	96,702	98,298	960	163.83
2011-01-06	93,198	97,602	93,198	97,500	596	162.50
2011-01-05	92,298	93,702	91,500	93,402	257	155.67
2011-01-04	90,102	92,100	90,102	91,602	254	152.67

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