2120 (株)LIFULL の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	818	850	815	841	166,100	140.17
2012-12-27	840	841	809	819	82,700	136.50
2012-12-26	850	864	811	839	164,300	139.83
2012-12-25	805	857	800	837	163,600	139.50
2012-12-21	795	795	774	784	49,500	130.67
2012-12-20	783	795	777	786	58,100	131
2012-12-19	800	800	760	784	96,900	130.67
2012-12-18	829	830	777	800	190,800	133.33
2012-12-17	800	828	799	828	158,600	138
2012-12-14	800	810	789	792	177,200	132
2012-12-13	785	798	785	794	108,500	132.33
2012-12-12	796	810	777	790	231,200	131.67
2012-12-11	797	804	770	785	183,700	130.83
2012-12-10	769	798	766	794	175,700	132.33
2012-12-07	730	775	725	769	175,800	128.17
2012-12-06	720	735	711	730	88,200	121.67
2012-12-05	717	719	702	719	40,900	119.83
2012-12-04	715	723	692	717	96,000	119.50
2012-12-03	707	715	700	711	68,800	118.50
2012-11-30	718	718	703	709	99,600	118.17
2012-11-29	746	746	699	703	338,000	117.17
2012-11-28	644	674	643	671	193,700	111.83
2012-11-27	638	639	633	639	76,400	106.50
2012-11-26	640	647	630	639	157,000	106.50
2012-11-22	636	638	601	615	144,300	102.50
2012-11-21	648	648	626	629	46,900	104.83
2012-11-20	630	640	618	638	42,200	106.33
2012-11-19	615	634	609	633	105,500	105.50
2012-11-16	636	636	598	605	70,000	100.83
2012-11-15	605	623	600	622	47,000	103.67
2012-11-14	594	611	594	602	32,900	100.33
2012-11-13	639	644	588	594	84,200	99
2012-11-12	600	650	582	639	108,800	106.50
2012-11-09	619	620	590	594	122,000	99
2012-11-08	660	662	646	659	50,900	109.83
2012-11-07	670	681	660	665	88,900	110.83
2012-11-06	650	660	625	640	55,700	106.67
2012-11-05	667	668	646	650	78,900	108.33
2012-11-02	629	658	623	657	95,800	109.50
2012-11-01	616	627	603	627	44,400	104.50
2012-10-31	605	625	583	613	79,400	102.17
2012-10-30	600	601	577	599	120,700	99.83
2012-10-29	617	629	588	600	76,700	100
2012-10-26	636	636	603	611	105,600	101.83
2012-10-25	640	654	623	635	136,400	105.83
2012-10-24	582	690	580	629	453,900	104.83
2012-10-23	572	592	570	592	182,500	98.67
2012-10-22	585	615	540	564	567,601	94
2012-10-19	512	515	503	515	10,500	85.83
2012-10-18	502	518	502	512	19,200	85.33
2012-10-17	519	520	481	502	60,800	83.67
2012-10-16	521	525	514	519	22,600	86.50
2012-10-15	547	553	502	511	55,200	85.17
2012-10-12	547	554	537	549	24,700	91.50
2012-10-11	546	555	530	537	43,600	89.50
2012-10-10	545	558	510	556	43,300	92.67
2012-10-09	555	564	535	544	53,100	90.67
2012-10-05	564	565	549	555	37,600	92.50
2012-10-04	564	565	551	555	34,700	92.50
2012-10-03	545	574	540	564	44,100	94
2012-10-02	585	588	553	555	42,100	92.50
2012-10-01	583	587	548	587	55,900	97.83
2012-09-28	583	590	575	583	37,800	97.17
2012-09-27	585	595	580	584	51,000	97.33
2012-09-26	550	578	547	575	64,500	95.83
2012-09-25	550	554	539	547	32,300	91.17
2012-09-24	561	562	547	550	35,500	91.67
2012-09-21	550	561	542	551	32,700	91.83
2012-09-20	565	565	541	550	77,600	91.67
2012-09-19	549	556	538	553	47,100	92.17
2012-09-18	546	559	534	539	140,000	89.83
2012-09-14	507	549	505	546	146,700	91
2012-09-13	501	507	499	503	40,600	83.83
2012-09-12	507	510	505	507	58,700	84.50
2012-09-11	515	515	507	508	25,600	84.67
2012-09-10	517	517	508	514	31,600	85.67
2012-09-07	515	520	505	516	18,100	86
2012-09-06	506	523	501	510	54,900	85
2012-09-05	500	507	500	507	14,000	84.50
2012-09-04	507	507	497	500	16,800	83.33
2012-09-03	502	514	496	507	42,600	84.50
2012-08-31	516	520	494	501	51,700	83.50
2012-08-30	525	525	502	515	54,800	85.83
2012-08-29	489	530	489	525	78,900	87.50
2012-08-28	500	518	475	489	53,300	81.50
2012-08-27	520	536	500	500	144,800	83.33
2012-08-24	478	524	471	514	263,300	85.67
2012-08-23	435	463	434	462	142,400	77
2012-08-22	439	440	430	435	61,800	72.50
2012-08-21	440	441	424	429	54,500	71.50
2012-08-20	426	441	426	440	143,500	73.33
2012-08-17	429	434	425	425	27,000	70.83
2012-08-16	422	434	418	429	38,900	71.50
2012-08-15	418	423	406	412	25,400	68.67
2012-08-14	410	434	410	426	79,400	71
2012-08-13	411	425	404	418	86,200	69.67
2012-08-10	407	424	400	403	92,600	67.17
2012-08-09	432	438	416	424	99,700	70.67
2012-08-08	401	449	391	440	489,400	73.33
2012-08-07	357	369	356	369	8,700	61.50
2012-08-06	352	360	352	357	8,600	59.50
2012-08-03	366	366	356	360	3,900	60
2012-08-02	369	370	362	366	15,600	61
2012-08-01	362	372	352	369	28,000	61.50
2012-07-31	369	369	357	359	11,300	59.83
2012-07-30	379	380	362	369	9,400	61.50
2012-07-27	376	379	372	379	11,900	63.17
2012-07-26	369	370	364	370	10,600	61.67
2012-07-25	387	391	366	366	20,900	61
2012-07-24	357	374	357	371	10,400	61.83
2012-07-23	384	388	362	362	22,400	60.33
2012-07-20	378	395	376	392	110,200	65.33
2012-07-19	367	374	367	373	8,300	62.17
2012-07-18	372	372	367	367	3,800	61.17
2012-07-17	380	380	371	372	57,600	62
2012-07-13	371	381	366	373	37,700	62.17
2012-07-12	380	381	360	375	5,600	62.50
2012-07-11	380	383	375	378	20,300	63
2012-07-10	384	386	374	383	57,400	63.83
2012-07-09	356	367	356	360	5,200	60
2012-07-06	356	368	356	368	13,000	61.33
2012-07-05	353	363	353	356	8,800	59.33
2012-07-04	363	370	355	361	17,500	60.17
2012-07-03	364	368	362	363	7,200	60.50
2012-07-02	368	372	361	364	10,900	60.67
2012-06-29	355	368	355	368	21,500	61.33
2012-06-28	363	365	355	355	17,000	59.17
2012-06-27	363	366	342	366	19,000	61
2012-06-26	363	367	354	363	15,900	60.50
2012-06-25	370	370	367	368	8,700	61.33
2012-06-22	358	366	358	366	3,800	61
2012-06-21	366	366	364	366	2,900	61
2012-06-20	358	364	356	357	2,200	59.50
2012-06-19	353	362	353	355	3,500	59.17
2012-06-18	355	360	354	359	5,400	59.83
2012-06-15	367	367	353	355	3,000	59.17
2012-06-14	356	361	356	359	2,900	59.83
2012-06-13	373	373	359	363	9,000	60.50
2012-06-12	354	373	354	373	16,100	62.17
2012-06-11	364	364	361	362	4,800	60.33
2012-06-08	370	370	362	364	17,900	60.67
2012-06-07	360	366	346	366	18,900	61
2012-06-06	359	368	354	358	36,900	59.67
2012-06-05	357	368	354	362	15,700	60.33
2012-06-04	349	368	341	365	13,500	60.83
2012-06-01	365	367	362	365	18,800	60.83
2012-05-31	365	371	364	369	23,500	61.50
2012-05-30	365	371	365	371	9,600	61.83
2012-05-29	354	367	354	365	11,500	60.83
2012-05-28	346	360	346	360	10,600	60
2012-05-25	368	374	353	354	9,500	59
2012-05-24	345	352	344	352	10,200	58.67
2012-05-23	340	345	335	345	22,500	57.50
2012-05-22	338	341	337	340	11,700	56.67
2012-05-21	335	342	335	338	10,700	56.33
2012-05-18	331	336	325	335	23,400	55.83
2012-05-17	336	345	335	343	16,400	57.17
2012-05-16	349	349	337	341	20,900	56.83
2012-05-15	359	360	348	352	73,000	58.67
2012-05-14	361	370	361	362	32,600	60.33
2012-05-11	377	377	368	368	26,800	61.33
2012-05-10	375	383	375	377	56,100	62.83
2012-05-09	384	386	382	383	62,100	63.83
2012-05-08	382	388	382	385	12,100	64.17
2012-05-07	393	393	380	381	33,700	63.50
2012-05-02	392	396	389	392	26,200	65.33
2012-05-01	390	393	385	388	55,100	64.67
2012-04-27	392	395	381	395	33,800	65.83
2012-04-26	397	397	391	392	9,800	65.33
2012-04-25	392	393	384	390	45,300	65
2012-04-24	387	389	378	382	64,100	63.67
2012-04-23	410	425	387	387	239,800	64.50
2012-04-20	372	373	370	371	5,200	61.83
2012-04-19	370	370	366	369	5,700	61.50
2012-04-18	366	374	366	368	9,600	61.33
2012-04-17	371	373	365	368	6,200	61.33
2012-04-16	362	370	362	370	5,400	61.67
2012-04-13	366	376	357	367	13,300	61.17
2012-04-12	368	368	363	366	9,400	61
2012-04-11	367	371	363	368	20,000	61.33
2012-04-10	373	375	372	373	6,300	62.17
2012-04-09	369	377	369	374	6,500	62.33
2012-04-06	372	378	367	377	29,400	62.83
2012-04-05	380	380	370	372	28,600	62
2012-04-04	388	390	380	381	30,400	63.50
2012-04-03	387	393	387	388	22,700	64.67
2012-04-02	388	388	384	386	20,900	64.33
2012-03-30	389	393	375	382	48,700	63.67
2012-03-29	372	394	372	389	34,400	64.83
2012-03-28	390	390	370	380	77,600	63.33
2012-03-27	400	400	386	393	67,500	65.50
2012-03-26	401	408	398	398	81,200	66.33
2012-03-23	388	407	383	405	204,200	67.50
2012-03-22	391	397	380	387	249,700	64.50
2012-03-21	375	375	344	367	213,200	61.17
2012-03-19	375	380	374	380	23,200	63.33
2012-03-16	372	379	371	377	17,800	62.83
2012-03-15	380	380	373	374	16,800	62.33
2012-03-14	380	388	374	377	42,600	62.83
2012-03-13	375	378	374	374	14,300	62.33
2012-03-12	378	381	376	379	13,000	63.17
2012-03-09	388	388	377	380	49,600	63.33
2012-03-08	384	388	383	384	29,200	64
2012-03-07	378	384	377	384	38,700	64
2012-03-06	373	389	373	387	94,000	64.50
2012-03-05	367	372	367	370	12,600	61.67
2012-03-02	367	370	366	370	21,300	61.67
2012-03-01	370	370	365	368	15,300	61.33
2012-02-29	368	371	368	369	40,400	61.50
2012-02-28	363	373	363	369	40,900	61.50
2012-02-27	380	380	363	375	90,500	62.50
2012-02-24	386	390	374	379	78,000	63.17
2012-02-23	391	391	377	386	21,900	64.33
2012-02-22	398	399	381	391	55,400	65.17
2012-02-21	375	399	370	398	146,700	66.33
2012-02-20	356	373	349	373	93,300	62.17
2012-02-17	361	370	346	346	60,300	57.67
2012-02-16	350	374	350	365	120,300	60.83
2012-02-15	340	349	338	342	52,100	57
2012-02-14	327	340	327	340	25,500	56.67
2012-02-13	319	330	319	325	17,400	54.17
2012-02-10	331	331	326	326	8,800	54.33
2012-02-09	332	332	320	326	24,400	54.33
2012-02-08	331	334	325	330	29,700	55
2012-02-07	328	333	328	331	34,300	55.17
2012-02-06	323	332	323	328	17,400	54.67
2012-02-03	325	330	322	325	26,000	54.17
2012-02-02	333	333	323	327	37,700	54.50
2012-02-01	327	333	321	333	51,000	55.50
2012-01-31	312	360	311	330	177,700	55
2012-01-30	308	312	302	312	70,200	52
2012-01-27	305	310	302	308	29,800	51.33
2012-01-26	308	310	303	307	66,200	51.17
2012-01-25	305	309	299	308	101,400	51.33
2012-01-24	300	302	293	299	44,600	49.83
2012-01-23	302	303	298	299	18,900	49.83
2012-01-20	299	302	296	302	14,000	50.33
2012-01-19	305	305	298	300	25,300	50
2012-01-18	300	303	298	300	29,700	50
2012-01-17	304	305	300	303	47,500	50.50
2012-01-16	298	305	298	305	70,000	50.83
2012-01-13	297	300	294	295	30,700	49.17
2012-01-12	294	297	291	294	22,600	49
2012-01-11	290	294	288	291	31,300	48.50
2012-01-10	282	291	282	291	41,600	48.50
2012-01-06	283	293	281	281	15,100	46.83
2012-01-05	296	297	281	282	75,400	47
2012-01-04	285	302	285	295	65,700	49.17

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