2120 (株)LIFULL の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-309681,1179681,117675,700558.50
2013-12-279991,014958967231,800483.50
2013-12-26915982915969219,500484.50
2013-12-252,8022,8952,7162,790137,500465
2013-12-243,0103,0152,8102,830155,200471.67
2013-12-203,0303,0603,0103,04073,900506.67
2013-12-193,0703,0903,0103,04584,000507.50
2013-12-183,0603,0952,9903,07047,500511.67
2013-12-172,9873,0902,9873,03546,200505.83
2013-12-163,2153,2202,9312,977132,700496.17
2013-12-133,2553,2553,1603,20073,800533.33
2013-12-123,2253,2853,1903,255123,200542.50
2013-12-113,1753,2503,1503,18591,300530.83
2013-12-103,1403,2603,1353,235126,900539.17
2013-12-093,2303,2303,1803,20046,900533.33
2013-12-063,1603,2503,1153,195206,300532.50
2013-12-053,1903,2303,0753,105151,900517.50
2013-12-043,1803,2503,1503,200114,700533.33
2013-12-033,2703,2703,1953,21099,600535
2013-12-023,1503,2853,1503,260175,000543.33
2013-11-293,1603,2403,1503,19577,400532.50
2013-11-283,2603,2853,1903,210163,400535
2013-11-273,2253,3303,1753,230411,400538.33
2013-11-263,0903,2903,0803,290298,400548.33
2013-11-253,1553,1753,0753,125182,500520.83
2013-11-223,1503,2253,0853,160258,700526.67
2013-11-213,1503,2753,0803,140266,700523.33
2013-11-203,3153,3703,1353,165380,900527.50
2013-11-193,3003,4403,2503,325326,200554.17
2013-11-183,4403,5003,2353,300446,200550
2013-11-153,5553,6753,3903,510572,701585
2013-11-143,5003,9553,3903,6951,423,701615.83
2013-11-133,1903,3503,0903,255216,900542.50
2013-11-123,1853,3003,1003,240108,700540
2013-11-113,2603,3503,1053,16090,300526.67
2013-11-083,3703,3803,1803,205137,900534.17
2013-11-073,4503,5603,3703,400175,200566.67
2013-11-063,0453,7003,0153,505446,100584.17
2013-11-052,8953,3402,8453,075460,400512.50
2013-11-012,9342,9722,7502,847260,700474.50
2013-10-312,8543,0252,8352,975270,300495.83
2013-10-302,9883,0402,8052,866402,100477.67
2013-10-292,8353,0502,8302,964271,600494
2013-10-282,8783,0702,7802,860267,000476.67
2013-10-252,8883,3502,8752,954430,500492.33
2013-10-242,8112,9002,6822,849358,100474.83
2013-10-232,5363,0452,5162,961953,101493.50
2013-10-222,2682,6372,2662,543442,800423.83
2013-10-212,2662,3712,2652,282135,500380.33
2013-10-182,2912,3082,2222,265113,900377.50
2013-10-172,2392,3602,2102,270236,400378.33
2013-10-162,1302,2552,0462,189193,500364.83
2013-10-152,1742,2402,1192,135132,200355.83
2013-10-112,1022,1902,1022,161185,100360.17
2013-10-101,9962,0921,9562,077245,500346.17
2013-10-091,9602,0671,9392,036135,400339.33
2013-10-081,9632,0541,9412,010105,600335
2013-10-072,1012,1102,0162,02252,700337
2013-10-042,1502,1502,0622,100114,700350
2013-10-032,1642,2272,1302,17884,500363
2013-10-022,1712,2462,1402,179149,900363.17
2013-10-012,2452,3352,1582,191191,500365.17
2013-09-302,1702,4312,1322,302324,500383.67
2013-09-272,2872,5892,2662,307466,600384.50
2013-09-262,0702,1891,9902,187348,700364.50
2013-09-251,8892,2291,8852,120804,101353.33
2013-09-241,9351,9351,8301,875243,500312.50
2013-09-201,8692,0001,8591,948199,900324.67
2013-09-191,8001,9451,7871,896195,900316
2013-09-181,8001,8111,7531,77768,400296.17
2013-09-171,8201,8401,7831,800105,800300
2013-09-131,6571,8501,6571,840209,800306.67
2013-09-121,6751,6901,6451,678118,000279.67
2013-09-111,6511,6861,6511,66743,600277.83
2013-09-101,6881,7231,6601,66758,400277.83
2013-09-091,7001,7001,6401,68843,400281.33
2013-09-061,6331,6491,5901,62061,900270
2013-09-051,6921,7031,6001,62261,300270.33
2013-09-041,7001,7301,6721,69580,400282.50
2013-09-031,7001,7101,6601,70566,900284.17
2013-09-021,5811,6491,5811,64538,400274.17
2013-08-301,5591,5881,5401,57577,700262.50
2013-08-291,6291,6451,5631,57576,600262.50
2013-08-281,6701,6801,5981,61974,000269.83
2013-08-271,7701,7701,6891,70472,700284
2013-08-261,7341,7651,7061,75048,100291.67
2013-08-231,7381,7761,7151,72476,300287.33
2013-08-221,7131,7401,6801,711135,800285.17
2013-08-211,7411,8201,7071,757255,400292.83
2013-08-201,7151,7401,6771,680170,400280
2013-08-191,7711,7961,7311,77457,400295.67
2013-08-161,7351,7961,6971,770124,300295
2013-08-151,8481,8481,7491,759138,800293.17
2013-08-141,8261,9001,7771,834312,600305.67
2013-08-131,6621,9491,6621,837613,901306.17
2013-08-121,7141,7881,6541,666136,500277.67
2013-08-091,9491,9491,7301,794639,001299
2013-08-081,7001,9871,6301,987988,001331.17
2013-08-071,6051,6981,5821,587281,000264.50
2013-08-061,6291,7501,5701,712220,100285.33
2013-08-051,5751,7101,5341,601361,700266.83
2013-08-021,3551,6551,3531,655817,501275.83
2013-08-011,4221,4301,2841,355246,400225.83
2013-07-311,4761,4761,3551,381405,300230.17
2013-07-301,5001,5501,4521,495202,300249.17
2013-07-291,5721,6261,4521,470622,501245
2013-07-261,5581,7631,5501,628842,901271.33
2013-07-251,7402,1691,7171,758799,501293
2013-07-241,7341,8701,6511,769635,901294.83
2013-07-231,4821,9121,4741,8231,021,001303.83
2013-07-221,4011,5411,4011,512232,700252
2013-07-191,3901,4601,3741,408264,800234.67
2013-07-181,3701,6001,3651,450406,300241.67
2013-07-171,3451,4141,2751,355227,000225.83
2013-07-161,2351,3651,2351,346181,800224.33
2013-07-121,2541,2751,2111,233162,300205.50
2013-07-111,2501,3101,2301,274249,600212.33
2013-07-101,2271,5291,2031,304303,800217.33
2013-07-091,2611,2761,1511,257106,100209.50
2013-07-081,3001,3101,2591,261183,300210.17
2013-07-051,1131,3501,1051,236432,300206
2013-07-041,1071,1201,0301,10753,300184.50
2013-07-031,1001,1171,0731,10989,000184.83
2013-07-021,1001,1291,0611,105108,900184.17
2013-07-011,0841,0991,0471,09461,900182.33
2013-06-281,0081,0699991,05165,400175.17
2013-06-279991,0259701,00699,100167.67
2013-06-261,0501,05995097572,500162.50
2013-06-251,1211,1211,0321,054146,800175.67
2013-06-241,1301,1471,1001,123128,600187.17
2013-06-211,0441,0881,0061,077123,200179.50
2013-06-201,0711,0951,0601,071118,200178.50
2013-06-191,0601,0991,0461,081216,800180.17
2013-06-189831,0609831,045175,000174.17
2013-06-179271,0359191,012204,100168.67
2013-06-14953953912912132,800152
2013-06-1389091289089342,800148.83
2013-06-1290093589092782,100154.50
2013-06-1193594090591363,400152.17
2013-06-10893946892937106,700156.17
2013-06-07874914852878146,100146.33
2013-06-06937954900914102,900152.33
2013-06-059471,029946967226,900161.17
2013-06-04950965904946188,600157.67
2013-06-039201,006913948215,800158
2013-05-3195097293093888,500156.33
2013-05-30970972924931109,400155.17
2013-05-291,0001,004958982228,900163.67
2013-05-289241,025924985356,300164.17
2013-05-27960985905924403,000154
2013-05-24899980880980672,901163.33
2013-05-23946950825830327,800138.33
2013-05-22920959910956214,100159.33
2013-05-21964964910917177,700152.83
2013-05-20916923903919130,100153.17
2013-05-17867908867903120,700150.50
2013-05-16914920803862316,500143.67
2013-05-15981996910919545,401153.17
2013-05-141,1101,1101,0621,086169,800181
2013-05-131,0531,1111,0521,111140,500185.17
2013-05-101,1071,1151,0501,064229,900177.33
2013-05-091,0751,0941,0611,083128,400180.50
2013-05-081,0551,0731,0471,069109,400178.17
2013-05-071,0421,0541,0281,04671,500174.33
2013-05-021,0431,0439941,01994,500169.83
2013-05-011,0161,0551,0161,044101,000174
2013-04-309721,0279691,01297,800168.67
2013-04-261,0401,072977987296,100164.50
2013-04-259881,0409881,037194,700172.83
2013-04-2499399397198356,300163.83
2013-04-23960995951993119,000165.50
2013-04-2297097094895483,100159
2013-04-1994696593195666,900159.33
2013-04-1893597093494698,800157.67
2013-04-17928934918928107,300154.67
2013-04-16920929907919133,000153.17
2013-04-15935957932952105,600158.67
2013-04-12950969935941113,200156.83
2013-04-11989992936954154,100159
2013-04-109971,00197498993,800164.83
2013-04-091,0001,0209811,013192,600168.83
2013-04-081,0021,010970981169,300163.50
2013-04-051,0211,038972991222,600165.17
2013-04-04936987911967187,900161.17
2013-04-03863969855960302,800160
2013-04-02835878816840155,000140
2013-04-01936938870875127,000145.83
2013-03-2994395693294077,400156.67
2013-03-2897297893795377,500158.83
2013-03-2794797294596962,000161.50
2013-03-2694396593894969,300158.17
2013-03-25960988954957110,500159.50
2013-03-229991,012977981133,200163.50
2013-03-219701,0239701,014189,600169
2013-03-1998199996496876,800161.33
2013-03-189851,004970981121,500163.50
2013-03-15931983931979135,800163.17
2013-03-14950961930940205,000156.67
2013-03-13963978951958185,500159.67
2013-03-121,0311,033979985224,800164.17
2013-03-111,0431,0441,0271,03369,300172.17
2013-03-081,0271,0491,0261,03990,300173.17
2013-03-071,0681,0681,0261,027151,700171.17
2013-03-061,0521,0781,0401,062129,900177
2013-03-051,0301,0481,0151,029108,100171.50
2013-03-041,0701,0861,0271,038174,100173
2013-03-011,0251,0741,0211,050201,500175
2013-02-281,0321,0431,0001,015181,800169.17
2013-02-271,0691,1151,0311,035179,300172.50
2013-02-261,0601,0651,0341,05279,600175.33
2013-02-251,0911,0981,0601,071108,300178.50
2013-02-221,0851,0991,0601,077134,200179.50
2013-02-211,0731,2191,0731,112438,900185.33
2013-02-209821,0609821,051220,700175.17
2013-02-199731,009969980156,000163.33
2013-02-189891,030973986174,300164.33
2013-02-151,0351,0379631,000258,000166.67
2013-02-141,0251,0489921,035199,600172.50
2013-02-139801,0509571,004473,400167.33
2013-02-121,0601,1961,0561,125625,001187.50
2013-02-089381,0119361,003300,700167.17
2013-02-0793494692993678,900156
2013-02-0692994892093477,700155.67
2013-02-05960960905914122,600152.33
2013-02-0496497894795198,800158.50
2013-02-01981985955965110,400160.83
2013-01-31980998950991145,900165.17
2013-01-309801,026979994316,900165.67
2013-01-29977985954960128,600160
2013-01-28935968932968143,000161.33
2013-01-25945950932944130,100157.33
2013-01-24903935903929135,000154.83
2013-01-23900930892899143,200149.83
2013-01-22930946892908224,400151.33
2013-01-21965976906929190,000154.83
2013-01-18905935895930133,400155
2013-01-17887917882901134,200150.17
2013-01-16925925874887172,600147.83
2013-01-15925935908916179,600152.67
2013-01-11974993900955178,300159.17
2013-01-101,0101,030964970266,200161.67
2013-01-09949998935998461,100166.33
2013-01-08911960880954344,500159
2013-01-07931940906909244,400151.50
2013-01-04890970880929553,901154.83

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