2120 (株)LIFULL の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	966	992	947	984	223,600	492
2014-12-29	960	988	955	967	146,800	483.50
2014-12-26	951	968	931	963	234,000	481.50
2014-12-25	915	989	911	974	461,600	487
2014-12-24	922	927	897	908	468,100	454
2014-12-22	896	905	882	904	134,500	452
2014-12-19	898	907	880	881	262,600	440.50
2014-12-18	889	908	865	898	471,100	449
2014-12-17	870	889	864	869	261,900	434.50
2014-12-16	897	910	867	877	300,900	438.50
2014-12-15	920	937	910	912	195,200	456
2014-12-12	912	956	912	916	367,500	458
2014-12-11	923	944	908	920	379,900	460
2014-12-10	955	977	931	953	248,300	476.50
2014-12-09	988	1,021	969	978	337,800	489
2014-12-08	988	1,130	987	1,002	524,100	501
2014-12-05	1,016	1,030	965	988	759,800	494
2014-12-04	926	1,046	925	1,046	1,341,600	523
2014-12-03	888	903	858	896	619,200	448
2014-12-02	848	888	846	874	472,800	437
2014-12-01	835	857	821	841	402,400	420.50
2014-11-28	813	822	802	817	126,000	408.50
2014-11-27	812	822	812	813	93,200	406.50
2014-11-26	800	820	792	815	204,100	407.50
2014-11-25	822	824	798	805	300,800	402.50
2014-11-21	808	820	795	815	333,700	407.50
2014-11-20	822	840	805	809	698,900	404.50
2014-11-19	768	809	751	801	824,600	400.50
2014-11-18	720	785	715	771	1,276,100	385.50
2014-11-17	716	730	697	700	426,500	350
2014-11-14	675	715	670	713	636,500	356.50
2014-11-13	675	685	667	685	130,200	342.50
2014-11-12	689	689	666	680	206,900	340
2014-11-11	695	695	673	685	222,800	342.50
2014-11-10	648	678	643	677	259,800	338.50
2014-11-07	640	644	630	641	202,700	320.50
2014-11-06	639	650	630	631	247,700	315.50
2014-11-05	639	643	627	633	214,900	316.50
2014-11-04	649	653	635	647	670,500	323.50
2014-10-31	608	620	601	617	355,700	308.50
2014-10-30	611	621	602	607	558,800	303.50
2014-10-29	617	618	611	612	300,300	306
2014-10-28	615	623	611	614	166,800	307
2014-10-27	646	648	612	616	353,500	308
2014-10-24	621	654	618	649	536,700	324.50
2014-10-23	610	620	595	607	269,400	303.50
2014-10-22	614	635	611	617	433,900	308.50
2014-10-21	643	646	601	616	517,300	308
2014-10-20	622	634	609	631	293,000	315.50
2014-10-17	599	630	598	617	582,000	308.50
2014-10-16	593	602	586	597	305,000	298.50
2014-10-15	606	621	594	607	312,400	303.50
2014-10-14	607	611	587	599	348,900	299.50
2014-10-10	650	651	614	624	451,600	312
2014-10-09	719	720	664	669	571,800	334.50
2014-10-08	701	729	661	719	1,063,700	359.50
2014-10-07	716	812	695	724	2,018,100	362
2014-10-06	719	719	695	700	148,100	350
2014-10-03	704	729	697	704	133,800	352
2014-10-02	717	718	691	694	148,000	347
2014-10-01	740	740	728	730	92,900	365
2014-09-30	746	746	735	743	62,100	371.50
2014-09-29	756	756	743	746	54,400	373
2014-09-26	770	786	755	757	79,400	378.50
2014-09-25	787	787	779	785	44,200	392.50
2014-09-24	785	790	777	782	56,400	391
2014-09-22	790	795	779	790	53,100	395
2014-09-19	774	794	763	792	198,200	396
2014-09-18	738	776	737	772	89,900	386
2014-09-17	742	742	735	736	23,000	368
2014-09-16	749	749	732	734	49,800	367
2014-09-12	740	743	731	742	68,000	371
2014-09-11	756	759	740	743	88,600	371.50
2014-09-10	755	761	747	751	40,500	375.50
2014-09-09	772	772	754	755	68,000	377.50
2014-09-08	765	766	755	759	46,500	379.50
2014-09-05	762	768	753	766	49,400	383
2014-09-04	772	785	761	764	134,900	382
2014-09-03	768	777	762	763	54,600	381.50
2014-09-02	777	777	764	766	71,300	383
2014-09-01	798	798	773	777	62,900	388.50
2014-08-29	774	795	760	792	163,800	396
2014-08-28	782	782	768	772	72,000	386
2014-08-27	775	786	775	784	58,400	392
2014-08-26	780	783	770	779	132,300	389.50
2014-08-25	780	784	774	778	110,000	389
2014-08-22	780	785	765	772	102,400	386
2014-08-21	778	780	765	779	74,500	389.50
2014-08-20	772	781	765	778	65,000	389
2014-08-19	780	782	764	767	100,600	383.50
2014-08-18	780	785	775	778	75,800	389
2014-08-15	786	788	779	784	78,000	392
2014-08-14	779	790	773	783	115,400	391.50
2014-08-13	790	790	761	779	144,500	389.50
2014-08-12	743	805	743	788	393,200	394
2014-08-11	729	750	725	748	181,000	374
2014-08-08	717	732	695	714	194,700	357
2014-08-07	713	734	707	732	122,700	366
2014-08-06	742	742	714	719	133,600	359.50
2014-08-05	752	758	745	745	125,300	372.50
2014-08-04	751	771	746	749	121,400	374.50
2014-08-01	765	774	745	751	285,800	375.50
2014-07-31	785	785	775	779	154,000	389.50
2014-07-30	798	798	779	782	232,800	391
2014-07-29	820	826	796	802	275,800	401
2014-07-28	830	840	817	825	182,600	412.50
2014-07-25	842	852	824	834	424,400	417
2014-07-24	817	875	807	842	797,600	421
2014-07-23	771	791	766	779	273,100	389.50
2014-07-22	780	782	761	764	164,000	382
2014-07-18	778	781	760	779	149,600	389.50
2014-07-17	794	794	778	780	170,700	390
2014-07-16	801	803	789	791	177,100	395.50
2014-07-15	791	800	787	795	143,400	397.50
2014-07-14	808	809	793	795	108,100	397.50
2014-07-11	803	813	791	808	175,500	404
2014-07-10	820	821	805	806	141,400	403
2014-07-09	826	829	801	805	244,100	402.50
2014-07-08	850	853	828	832	227,400	416
2014-07-07	861	866	851	853	102,300	426.50
2014-07-04	849	871	843	866	264,200	433
2014-07-03	850	852	838	844	152,900	422
2014-07-02	850	852	841	850	194,000	425
2014-07-01	850	852	842	848	156,600	424
2014-06-30	841	851	833	850	132,900	425
2014-06-27	841	843	826	832	173,000	416
2014-06-26	865	866	828	840	324,800	420
2014-06-25	866	871	858	867	201,100	433.50
2014-06-24	870	870	855	858	185,800	429
2014-06-23	880	883	865	871	102,400	435.50
2014-06-20	888	893	870	884	152,200	442
2014-06-19	894	899	875	896	170,700	448
2014-06-18	866	890	864	885	284,100	442.50
2014-06-17	856	875	855	867	155,900	433.50
2014-06-16	876	877	847	856	198,800	428
2014-06-13	872	879	864	875	203,300	437.50
2014-06-12	860	893	850	887	151,900	443.50
2014-06-11	888	889	873	878	176,900	439
2014-06-10	919	919	888	890	125,800	445
2014-06-09	903	916	898	913	75,800	456.50
2014-06-06	910	919	897	902	106,300	451
2014-06-05	914	914	898	907	81,400	453.50
2014-06-04	916	916	900	913	107,900	456.50
2014-06-03	926	931	904	912	101,700	456
2014-06-02	915	934	912	925	148,100	462.50
2014-05-30	911	931	895	911	364,600	455.50
2014-05-29	903	913	895	911	189,600	455.50
2014-05-28	891	892	878	889	120,400	444.50
2014-05-27	905	910	877	881	193,500	440.50
2014-05-26	862	894	860	890	337,800	445
2014-05-23	856	856	828	839	151,200	419.50
2014-05-22	826	840	814	826	166,200	413
2014-05-21	849	849	812	820	149,000	410
2014-05-20	850	868	842	850	157,100	425
2014-05-19	858	862	835	840	193,500	420
2014-05-16	855	875	855	859	233,200	429.50
2014-05-15	870	887	854	870	335,500	435
2014-05-14	827	934	827	926	640,100	463
2014-05-13	807	858	785	842	661,600	421
2014-05-12	871	880	845	847	225,200	423.50
2014-05-09	900	902	862	871	282,300	435.50
2014-05-08	895	923	895	913	142,000	456.50
2014-05-07	876	903	864	892	134,700	446
2014-05-02	880	897	873	891	101,500	445.50
2014-05-01	884	895	878	889	112,100	444.50
2014-04-30	892	900	882	888	93,400	444
2014-04-28	894	902	880	893	98,700	446.50
2014-04-25	926	933	900	913	134,900	456.50
2014-04-24	916	934	908	925	151,500	462.50
2014-04-23	920	932	890	920	255,700	460
2014-04-22	1,024	1,025	907	916	1,238,300	458
2014-04-21	876	885	866	875	102,100	437.50
2014-04-18	863	868	848	865	78,800	432.50
2014-04-17	865	878	855	856	74,600	428
2014-04-16	857	868	842	857	142,500	428.50
2014-04-15	844	880	844	849	181,300	424.50
2014-04-14	828	854	826	832	185,500	416
2014-04-11	826	836	818	826	154,700	413
2014-04-10	896	919	833	860	402,300	430
2014-04-09	885	898	873	896	267,100	448
2014-04-08	879	928	874	900	337,800	450
2014-04-07	890	895	868	890	348,000	445
2014-04-04	914	921	904	917	205,600	458.50
2014-04-03	901	935	896	931	323,100	465.50
2014-04-02	845	989	840	916	744,300	458
2014-04-01	802	839	802	839	249,900	419.50
2014-03-31	819	824	794	800	246,400	400
2014-03-28	802	813	786	804	300,000	402
2014-03-27	829	829	784	813	231,900	406.50
2014-03-26	833	842	821	826	274,600	413
2014-03-25	920	930	815	830	810,400	415
2014-03-24	842	910	842	905	373,600	452.50
2014-03-20	858	862	812	840	439,400	420
2014-03-19	873	880	842	858	159,400	429
2014-03-18	872	898	869	873	170,700	436.50
2014-03-17	871	895	862	865	134,500	432.50
2014-03-14	932	932	875	880	237,900	440
2014-03-13	937	946	932	935	92,900	467.50
2014-03-12	935	943	928	935	129,300	467.50
2014-03-11	960	969	943	953	186,600	476.50
2014-03-10	937	957	927	955	261,800	477.50
2014-03-07	910	939	905	936	383,700	468
2014-03-06	865	899	865	899	239,300	449.50
2014-03-05	845	872	844	864	171,800	432
2014-03-04	831	844	821	839	244,100	419.50
2014-03-03	850	869	817	846	281,500	423
2014-02-28	879	890	847	866	278,000	433
2014-02-27	882	903	872	890	260,100	445
2014-02-26	875	894	852	886	298,900	443
2014-02-25	878	885	864	880	201,600	440
2014-02-24	856	879	848	859	207,000	429.50
2014-02-21	855	877	851	859	239,100	429.50
2014-02-20	900	904	848	860	483,600	430
2014-02-19	914	942	905	914	194,300	457
2014-02-18	897	938	895	930	275,000	465
2014-02-17	903	915	870	912	364,700	456
2014-02-14	947	962	906	914	494,000	457
2014-02-13	1,040	1,040	920	947	1,326,700	473.50
2014-02-12	1,079	1,119	1,077	1,106	368,800	553
2014-02-10	1,050	1,100	1,030	1,075	446,600	537.50
2014-02-07	1,080	1,090	1,005	1,027	355,400	513.50
2014-02-06	950	1,098	950	1,059	542,400	529.50
2014-02-05	961	992	903	965	764,800	482.50
2014-02-04	845	895	810	871	752,000	435.50
2014-02-03	999	999	922	950	493,900	475
2014-01-31	1,001	1,053	962	1,020	454,300	510
2014-01-30	1,019	1,030	1,000	1,012	278,400	506
2014-01-29	1,037	1,089	1,026	1,056	314,500	528
2014-01-28	1,041	1,041	990	995	186,000	497.50
2014-01-27	1,027	1,051	1,011	1,017	242,600	508.50
2014-01-24	1,073	1,103	1,057	1,078	252,000	539
2014-01-23	1,068	1,120	1,064	1,101	635,700	550.50
2014-01-22	1,029	1,058	1,025	1,050	226,500	525
2014-01-21	1,050	1,060	1,031	1,038	134,500	519
2014-01-20	1,049	1,056	1,034	1,046	137,900	523
2014-01-17	1,068	1,080	1,022	1,048	526,700	524
2014-01-16	1,066	1,110	1,056	1,089	281,600	544.50
2014-01-15	1,128	1,128	1,056	1,076	262,300	538
2014-01-14	1,025	1,148	1,000	1,085	831,400	542.50
2014-01-10	1,033	1,038	1,020	1,030	307,400	515
2014-01-09	1,037	1,057	1,015	1,032	278,900	516
2014-01-08	1,066	1,068	1,005	1,036	274,000	518
2014-01-07	1,102	1,102	1,016	1,042	384,200	521
2014-01-06	1,147	1,230	1,089	1,106	831,000	553

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