2120 (株)LIFULL の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,498 | 1,544 | 1,471 | 1,493 | 714,500 | 1,493 |
| 2015-12-29 | 1,424 | 1,482 | 1,391 | 1,478 | 641,700 | 1,478 |
| 2015-12-28 | 1,483 | 1,495 | 1,380 | 1,424 | 722,400 | 1,424 |
| 2015-12-25 | 1,450 | 1,510 | 1,425 | 1,483 | 546,900 | 1,483 |
| 2015-12-24 | 1,568 | 1,598 | 1,446 | 1,456 | 1,122,800 | 1,456 |
| 2015-12-22 | 1,469 | 1,598 | 1,463 | 1,526 | 1,337,200 | 1,526 |
| 2015-12-21 | 1,464 | 1,494 | 1,405 | 1,440 | 1,206,200 | 1,440 |
| 2015-12-18 | 1,390 | 1,471 | 1,375 | 1,452 | 1,292,600 | 1,452 |
| 2015-12-17 | 1,380 | 1,426 | 1,353 | 1,395 | 841,100 | 1,395 |
| 2015-12-16 | 1,305 | 1,353 | 1,272 | 1,335 | 1,076,700 | 1,335 |
| 2015-12-15 | 1,290 | 1,363 | 1,241 | 1,245 | 824,800 | 1,245 |
| 2015-12-14 | 1,269 | 1,312 | 1,262 | 1,293 | 405,800 | 1,293 |
| 2015-12-11 | 1,281 | 1,347 | 1,265 | 1,306 | 957,700 | 1,306 |
| 2015-12-10 | 1,314 | 1,358 | 1,302 | 1,309 | 632,600 | 1,309 |
| 2015-12-09 | 1,388 | 1,417 | 1,332 | 1,352 | 645,900 | 1,352 |
| 2015-12-08 | 1,409 | 1,459 | 1,365 | 1,394 | 943,300 | 1,394 |
| 2015-12-07 | 1,308 | 1,436 | 1,308 | 1,417 | 1,706,400 | 1,417 |
| 2015-12-04 | 1,278 | 1,331 | 1,249 | 1,306 | 1,027,700 | 1,306 |
| 2015-12-03 | 1,323 | 1,332 | 1,280 | 1,297 | 1,013,100 | 1,297 |
| 2015-12-02 | 1,345 | 1,395 | 1,338 | 1,345 | 869,500 | 1,345 |
| 2015-12-01 | 1,350 | 1,383 | 1,310 | 1,331 | 1,106,500 | 1,331 |
| 2015-11-30 | 1,272 | 1,377 | 1,256 | 1,367 | 1,347,300 | 1,367 |
| 2015-11-27 | 1,284 | 1,306 | 1,245 | 1,271 | 624,800 | 1,271 |
| 2015-11-26 | 1,223 | 1,311 | 1,210 | 1,285 | 1,377,600 | 1,285 |
| 2015-11-25 | 1,255 | 1,255 | 1,184 | 1,220 | 2,088,300 | 1,220 |
| 2015-11-24 | 1,040 | 1,332 | 1,040 | 1,264 | 3,862,900 | 1,264 |
| 2015-11-20 | 976 | 1,047 | 975 | 1,044 | 1,119,700 | 1,044 |
| 2015-11-19 | 968 | 984 | 956 | 982 | 613,500 | 982 |
| 2015-11-18 | 969 | 974 | 957 | 962 | 658,100 | 962 |
| 2015-11-17 | 970 | 990 | 960 | 969 | 744,800 | 969 |
| 2015-11-16 | 935 | 966 | 929 | 959 | 550,500 | 959 |
| 2015-11-13 | 917 | 961 | 906 | 957 | 908,400 | 957 |
| 2015-11-12 | 900 | 917 | 885 | 895 | 516,900 | 895 |
| 2015-11-11 | 850 | 894 | 846 | 886 | 792,800 | 886 |
| 2015-11-10 | 844 | 863 | 840 | 850 | 470,600 | 850 |
| 2015-11-09 | 857 | 861 | 827 | 840 | 1,090,900 | 840 |
| 2015-11-06 | 835 | 856 | 834 | 851 | 524,400 | 851 |
| 2015-11-05 | 832 | 848 | 824 | 841 | 719,800 | 841 |
| 2015-11-04 | 897 | 903 | 808 | 816 | 1,257,500 | 816 |
| 2015-11-02 | 888 | 898 | 878 | 882 | 376,600 | 882 |
| 2015-10-30 | 940 | 944 | 880 | 901 | 1,118,800 | 901 |
| 2015-10-29 | 950 | 960 | 934 | 941 | 1,122,200 | 941 |
| 2015-10-28 | 937 | 957 | 921 | 921 | 479,100 | 921 |
| 2015-10-27 | 923 | 936 | 908 | 916 | 292,700 | 916 |
| 2015-10-26 | 897 | 922 | 892 | 919 | 373,300 | 919 |
| 2015-10-23 | 881 | 898 | 873 | 896 | 765,300 | 896 |
| 2015-10-22 | 907 | 910 | 865 | 873 | 1,151,400 | 873 |
| 2015-10-21 | 963 | 966 | 896 | 906 | 1,535,300 | 906 |
| 2015-10-20 | 974 | 981 | 941 | 951 | 403,100 | 951 |
| 2015-10-19 | 993 | 993 | 957 | 971 | 378,000 | 971 |
| 2015-10-16 | 940 | 998 | 936 | 972 | 884,100 | 972 |
| 2015-10-15 | 935 | 949 | 926 | 931 | 484,100 | 931 |
| 2015-10-14 | 949 | 955 | 925 | 927 | 437,900 | 927 |
| 2015-10-13 | 947 | 972 | 936 | 950 | 721,000 | 950 |
| 2015-10-09 | 965 | 981 | 933 | 941 | 540,400 | 941 |
| 2015-10-08 | 994 | 1,054 | 956 | 966 | 1,097,400 | 966 |
| 2015-10-07 | 976 | 982 | 943 | 974 | 553,600 | 974 |
| 2015-10-06 | 990 | 1,017 | 976 | 983 | 659,500 | 983 |
| 2015-10-05 | 973 | 991 | 962 | 977 | 694,200 | 977 |
| 2015-10-02 | 953 | 967 | 938 | 954 | 456,200 | 954 |
| 2015-10-01 | 958 | 995 | 955 | 968 | 817,600 | 968 |
| 2015-09-30 | 910 | 955 | 904 | 943 | 601,300 | 943 |
| 2015-09-29 | 931 | 940 | 867 | 899 | 772,700 | 899 |
| 2015-09-28 | 949 | 978 | 941 | 953 | 1,037,300 | 953 |
| 2015-09-25 | 915 | 969 | 902 | 952 | 2,034,600 | 952 |
| 2015-09-24 | 891 | 935 | 889 | 900 | 1,214,800 | 900 |
| 2015-09-18 | 906 | 939 | 886 | 913 | 2,298,400 | 913 |
| 2015-09-17 | 808 | 867 | 803 | 863 | 1,122,400 | 863 |
| 2015-09-16 | 811 | 816 | 794 | 805 | 459,200 | 805 |
| 2015-09-15 | 807 | 826 | 792 | 800 | 485,600 | 800 |
| 2015-09-14 | 819 | 832 | 798 | 808 | 724,900 | 808 |
| 2015-09-11 | 785 | 825 | 768 | 811 | 1,252,100 | 811 |
| 2015-09-10 | 750 | 780 | 741 | 774 | 642,300 | 774 |
| 2015-09-09 | 774 | 784 | 747 | 775 | 960,300 | 775 |
| 2015-09-08 | 719 | 741 | 719 | 735 | 1,265,600 | 735 |
| 2015-09-07 | 706 | 735 | 704 | 715 | 1,697,300 | 715 |
| 2015-09-04 | 701 | 716 | 691 | 703 | 1,526,900 | 703 |
| 2015-09-03 | 697 | 726 | 688 | 715 | 1,239,000 | 715 |
| 2015-09-02 | 647 | 697 | 644 | 677 | 1,729,100 | 677 |
| 2015-09-01 | 715 | 715 | 675 | 677 | 1,071,400 | 677 |
| 2015-08-31 | 731 | 736 | 710 | 724 | 826,000 | 724 |
| 2015-08-28 | 740 | 755 | 724 | 731 | 928,400 | 731 |
| 2015-08-27 | 740 | 772 | 722 | 728 | 1,592,800 | 728 |
| 2015-08-26 | 765 | 775 | 717 | 746 | 1,149,800 | 746 |
| 2015-08-25 | 690 | 790 | 674 | 715 | 1,950,100 | 715 |
| 2015-08-24 | 733 | 754 | 683 | 690 | 1,608,100 | 690 |
| 2015-08-21 | 768 | 807 | 761 | 775 | 2,599,500 | 775 |
| 2015-08-20 | 772 | 773 | 724 | 731 | 1,621,900 | 731 |
| 2015-08-19 | 799 | 804 | 742 | 757 | 2,336,900 | 757 |
| 2015-08-18 | 865 | 867 | 792 | 799 | 2,363,000 | 799 |
| 2015-08-17 | 863 | 879 | 851 | 868 | 804,600 | 868 |
| 2015-08-14 | 914 | 915 | 846 | 856 | 1,833,500 | 856 |
| 2015-08-13 | 951 | 953 | 859 | 913 | 1,985,900 | 913 |
| 2015-08-12 | 1,008 | 1,040 | 989 | 1,026 | 816,600 | 1,026 |
| 2015-08-11 | 996 | 1,005 | 958 | 998 | 722,000 | 998 |
| 2015-08-10 | 982 | 1,029 | 975 | 1,002 | 802,200 | 1,002 |
| 2015-08-07 | 980 | 984 | 952 | 973 | 561,400 | 973 |
| 2015-08-06 | 1,037 | 1,057 | 977 | 985 | 904,700 | 985 |
| 2015-08-05 | 1,011 | 1,039 | 998 | 1,020 | 625,600 | 1,020 |
| 2015-08-04 | 958 | 1,038 | 941 | 1,015 | 916,000 | 1,015 |
| 2015-08-03 | 934 | 983 | 919 | 968 | 566,100 | 968 |
| 2015-07-31 | 978 | 978 | 919 | 927 | 786,000 | 927 |
| 2015-07-30 | 935 | 941 | 902 | 941 | 943,300 | 941 |
| 2015-07-29 | 942 | 959 | 927 | 938 | 709,800 | 938 |
| 2015-07-28 | 970 | 970 | 924 | 935 | 978,800 | 935 |
| 2015-07-27 | 1,046 | 1,048 | 965 | 977 | 772,700 | 977 |
| 2015-07-24 | 1,040 | 1,060 | 1,013 | 1,049 | 673,300 | 1,049 |
| 2015-07-23 | 1,000 | 1,065 | 1,000 | 1,027 | 1,148,300 | 1,027 |
| 2015-07-22 | 971 | 1,050 | 962 | 1,000 | 1,264,600 | 1,000 |
| 2015-07-21 | 993 | 1,028 | 950 | 961 | 1,179,200 | 961 |
| 2015-07-17 | 895 | 1,039 | 894 | 986 | 1,769,000 | 986 |
| 2015-07-16 | 854 | 897 | 850 | 892 | 542,100 | 892 |
| 2015-07-15 | 851 | 869 | 838 | 852 | 325,300 | 852 |
| 2015-07-14 | 836 | 859 | 828 | 851 | 425,600 | 851 |
| 2015-07-13 | 795 | 830 | 785 | 824 | 278,100 | 824 |
| 2015-07-10 | 825 | 829 | 792 | 798 | 514,800 | 798 |
| 2015-07-09 | 784 | 810 | 741 | 804 | 843,900 | 804 |
| 2015-07-08 | 836 | 839 | 798 | 799 | 474,000 | 799 |
| 2015-07-07 | 849 | 865 | 836 | 838 | 509,700 | 838 |
| 2015-07-06 | 890 | 896 | 833 | 837 | 889,600 | 837 |
| 2015-07-03 | 907 | 911 | 882 | 902 | 372,500 | 902 |
| 2015-07-02 | 942 | 942 | 903 | 903 | 373,900 | 903 |
| 2015-07-01 | 910 | 935 | 898 | 927 | 830,900 | 927 |
| 2015-06-30 | 841 | 869 | 831 | 859 | 601,100 | 859 |
| 2015-06-29 | 843 | 876 | 841 | 853 | 524,300 | 853 |
| 2015-06-26 | 870 | 898 | 854 | 880 | 488,000 | 880 |
| 2015-06-25 | 882 | 883 | 854 | 872 | 523,400 | 872 |
| 2015-06-24 | 885 | 922 | 881 | 894 | 745,300 | 894 |
| 2015-06-23 | 934 | 934 | 861 | 878 | 1,544,300 | 878 |
| 2015-06-22 | 899 | 913 | 865 | 904 | 1,090,000 | 904 |
| 2015-06-19 | 953 | 953 | 888 | 920 | 1,350,500 | 920 |
| 2015-06-18 | 954 | 1,023 | 950 | 956 | 1,698,900 | 956 |
| 2015-06-17 | 948 | 958 | 918 | 942 | 877,300 | 942 |
| 2015-06-16 | 879 | 965 | 875 | 918 | 2,918,100 | 918 |
| 2015-06-15 | 826 | 870 | 824 | 855 | 799,300 | 855 |
| 2015-06-12 | 850 | 852 | 814 | 822 | 669,900 | 822 |
| 2015-06-11 | 816 | 846 | 816 | 845 | 663,100 | 845 |
| 2015-06-10 | 790 | 813 | 784 | 808 | 824,000 | 808 |
| 2015-06-09 | 774 | 814 | 771 | 792 | 779,100 | 792 |
| 2015-06-08 | 780 | 784 | 762 | 765 | 214,800 | 765 |
| 2015-06-05 | 740 | 780 | 739 | 773 | 700,500 | 773 |
| 2015-06-04 | 763 | 772 | 736 | 739 | 459,900 | 739 |
| 2015-06-03 | 772 | 781 | 756 | 767 | 285,900 | 767 |
| 2015-06-02 | 779 | 820 | 768 | 780 | 715,300 | 780 |
| 2015-06-01 | 744 | 770 | 744 | 767 | 473,900 | 767 |
| 2015-05-29 | 710 | 762 | 708 | 758 | 1,061,400 | 758 |
| 2015-05-28 | 750 | 764 | 702 | 710 | 955,900 | 710 |
| 2015-05-27 | 748 | 780 | 722 | 745 | 1,338,100 | 745 |
| 2015-05-26 | 1,550 | 1,600 | 1,529 | 1,547 | 273,100 | 773.50 |
| 2015-05-25 | 1,531 | 1,576 | 1,520 | 1,550 | 437,600 | 775 |
| 2015-05-22 | 1,466 | 1,640 | 1,458 | 1,555 | 948,800 | 777.50 |
| 2015-05-21 | 1,429 | 1,537 | 1,421 | 1,438 | 785,800 | 719 |
| 2015-05-20 | 1,316 | 1,616 | 1,304 | 1,369 | 986,200 | 684.50 |
| 2015-05-19 | 1,277 | 1,328 | 1,243 | 1,317 | 582,700 | 658.50 |
| 2015-05-18 | 1,281 | 1,295 | 1,194 | 1,235 | 570,000 | 617.50 |
| 2015-05-15 | 1,255 | 1,323 | 1,227 | 1,281 | 948,600 | 640.50 |
| 2015-05-14 | 1,180 | 1,183 | 1,140 | 1,155 | 224,700 | 577.50 |
| 2015-05-13 | 1,145 | 1,160 | 1,125 | 1,157 | 215,900 | 578.50 |
| 2015-05-12 | 1,175 | 1,180 | 1,139 | 1,152 | 194,100 | 576 |
| 2015-05-11 | 1,168 | 1,207 | 1,155 | 1,200 | 162,500 | 600 |
| 2015-05-08 | 1,126 | 1,180 | 1,126 | 1,163 | 169,300 | 581.50 |
| 2015-05-07 | 1,115 | 1,129 | 1,109 | 1,114 | 261,300 | 557 |
| 2015-05-01 | 1,152 | 1,166 | 1,130 | 1,145 | 186,800 | 572.50 |
| 2015-04-30 | 1,180 | 1,188 | 1,161 | 1,170 | 105,300 | 585 |
| 2015-04-28 | 1,188 | 1,196 | 1,175 | 1,181 | 119,900 | 590.50 |
| 2015-04-27 | 1,210 | 1,236 | 1,195 | 1,200 | 147,200 | 600 |
| 2015-04-24 | 1,200 | 1,213 | 1,182 | 1,213 | 146,700 | 606.50 |
| 2015-04-23 | 1,214 | 1,234 | 1,181 | 1,202 | 356,000 | 601 |
| 2015-04-22 | 1,190 | 1,241 | 1,177 | 1,234 | 320,000 | 617 |
| 2015-04-21 | 1,136 | 1,190 | 1,133 | 1,183 | 272,500 | 591.50 |
| 2015-04-20 | 1,118 | 1,126 | 1,095 | 1,102 | 118,300 | 551 |
| 2015-04-17 | 1,165 | 1,167 | 1,113 | 1,118 | 501,200 | 559 |
| 2015-04-16 | 1,245 | 1,265 | 1,175 | 1,184 | 470,500 | 592 |
| 2015-04-15 | 1,222 | 1,241 | 1,210 | 1,237 | 145,800 | 618.50 |
| 2015-04-14 | 1,212 | 1,244 | 1,201 | 1,220 | 194,500 | 610 |
| 2015-04-13 | 1,260 | 1,264 | 1,196 | 1,227 | 365,600 | 613.50 |
| 2015-04-10 | 1,301 | 1,301 | 1,241 | 1,255 | 235,600 | 627.50 |
| 2015-04-09 | 1,295 | 1,333 | 1,288 | 1,304 | 285,200 | 652 |
| 2015-04-08 | 1,260 | 1,291 | 1,233 | 1,281 | 239,400 | 640.50 |
| 2015-04-07 | 1,332 | 1,332 | 1,227 | 1,251 | 506,700 | 625.50 |
| 2015-04-06 | 1,215 | 1,349 | 1,201 | 1,341 | 382,700 | 670.50 |
| 2015-04-03 | 1,230 | 1,258 | 1,214 | 1,219 | 180,800 | 609.50 |
| 2015-04-02 | 1,210 | 1,260 | 1,202 | 1,237 | 392,200 | 618.50 |
| 2015-04-01 | 1,180 | 1,216 | 1,174 | 1,202 | 346,500 | 601 |
| 2015-03-31 | 1,184 | 1,219 | 1,182 | 1,197 | 180,400 | 598.50 |
| 2015-03-30 | 1,136 | 1,182 | 1,136 | 1,178 | 129,100 | 589 |
| 2015-03-27 | 1,124 | 1,170 | 1,122 | 1,133 | 163,400 | 566.50 |
| 2015-03-26 | 1,149 | 1,152 | 1,113 | 1,131 | 273,900 | 565.50 |
| 2015-03-25 | 1,156 | 1,165 | 1,141 | 1,155 | 219,000 | 577.50 |
| 2015-03-24 | 1,185 | 1,190 | 1,158 | 1,169 | 231,700 | 584.50 |
| 2015-03-23 | 1,220 | 1,224 | 1,186 | 1,199 | 284,600 | 599.50 |
| 2015-03-20 | 1,200 | 1,296 | 1,199 | 1,225 | 630,100 | 612.50 |
| 2015-03-19 | 1,186 | 1,218 | 1,181 | 1,197 | 305,200 | 598.50 |
| 2015-03-18 | 1,180 | 1,220 | 1,164 | 1,191 | 393,800 | 595.50 |
| 2015-03-17 | 1,112 | 1,183 | 1,111 | 1,148 | 438,200 | 574 |
| 2015-03-16 | 1,048 | 1,121 | 1,029 | 1,106 | 570,200 | 553 |
| 2015-03-13 | 1,017 | 1,080 | 1,017 | 1,068 | 704,000 | 534 |
| 2015-03-12 | 1,011 | 1,015 | 981 | 1,006 | 274,000 | 503 |
| 2015-03-11 | 948 | 1,024 | 944 | 1,006 | 662,600 | 503 |
| 2015-03-10 | 928 | 956 | 926 | 937 | 259,300 | 468.50 |
| 2015-03-09 | 916 | 925 | 907 | 910 | 84,300 | 455 |
| 2015-03-06 | 921 | 938 | 912 | 927 | 161,900 | 463.50 |
| 2015-03-05 | 929 | 952 | 922 | 930 | 181,700 | 465 |
| 2015-03-04 | 930 | 933 | 893 | 914 | 291,200 | 457 |
| 2015-03-03 | 938 | 952 | 923 | 945 | 140,000 | 472.50 |
| 2015-03-02 | 933 | 935 | 922 | 924 | 106,800 | 462 |
| 2015-02-27 | 940 | 959 | 923 | 940 | 253,600 | 470 |
| 2015-02-26 | 936 | 951 | 936 | 946 | 152,300 | 473 |
| 2015-02-25 | 923 | 951 | 913 | 936 | 209,600 | 468 |
| 2015-02-24 | 928 | 936 | 880 | 910 | 163,900 | 455 |
| 2015-02-23 | 951 | 955 | 934 | 935 | 122,500 | 467.50 |
| 2015-02-20 | 950 | 962 | 945 | 950 | 139,500 | 475 |
| 2015-02-19 | 950 | 952 | 936 | 939 | 139,100 | 469.50 |
| 2015-02-18 | 931 | 945 | 922 | 929 | 126,200 | 464.50 |
| 2015-02-17 | 950 | 961 | 935 | 936 | 240,600 | 468 |
| 2015-02-16 | 942 | 961 | 940 | 948 | 305,900 | 474 |
| 2015-02-13 | 880 | 992 | 880 | 950 | 804,100 | 475 |
| 2015-02-12 | 892 | 910 | 877 | 877 | 173,700 | 438.50 |
| 2015-02-10 | 859 | 886 | 859 | 877 | 155,400 | 438.50 |
| 2015-02-09 | 863 | 870 | 855 | 861 | 258,700 | 430.50 |
| 2015-02-06 | 895 | 904 | 860 | 865 | 301,300 | 432.50 |
| 2015-02-05 | 888 | 906 | 875 | 892 | 195,200 | 446 |
| 2015-02-04 | 898 | 904 | 860 | 875 | 449,200 | 437.50 |
| 2015-02-03 | 934 | 950 | 886 | 888 | 360,900 | 444 |
| 2015-02-02 | 975 | 975 | 920 | 939 | 309,200 | 469.50 |
| 2015-01-30 | 973 | 1,000 | 970 | 990 | 134,500 | 495 |
| 2015-01-29 | 1,009 | 1,009 | 962 | 968 | 177,100 | 484 |
| 2015-01-28 | 998 | 1,017 | 994 | 1,009 | 108,500 | 504.50 |
| 2015-01-27 | 1,000 | 1,005 | 990 | 1,002 | 122,200 | 501 |
| 2015-01-26 | 996 | 1,015 | 996 | 1,006 | 75,800 | 503 |
| 2015-01-23 | 1,014 | 1,020 | 998 | 1,015 | 94,300 | 507.50 |
| 2015-01-22 | 1,014 | 1,015 | 998 | 1,005 | 65,500 | 502.50 |
| 2015-01-21 | 1,021 | 1,034 | 989 | 1,007 | 349,700 | 503.50 |
| 2015-01-20 | 1,002 | 1,040 | 1,001 | 1,035 | 215,200 | 517.50 |
| 2015-01-19 | 1,024 | 1,052 | 1,006 | 1,011 | 218,600 | 505.50 |
| 2015-01-16 | 995 | 1,018 | 995 | 1,014 | 214,000 | 507 |
| 2015-01-15 | 1,005 | 1,023 | 975 | 1,015 | 402,400 | 507.50 |
| 2015-01-14 | 1,015 | 1,036 | 996 | 1,001 | 317,300 | 500.50 |
| 2015-01-13 | 986 | 1,025 | 981 | 1,016 | 347,000 | 508 |
| 2015-01-09 | 997 | 1,011 | 984 | 1,003 | 262,400 | 501.50 |
| 2015-01-08 | 979 | 1,005 | 957 | 1,000 | 325,900 | 500 |
| 2015-01-07 | 971 | 986 | 956 | 965 | 216,800 | 482.50 |
| 2015-01-06 | 980 | 1,003 | 962 | 986 | 363,600 | 493 |
| 2015-01-05 | 984 | 1,020 | 981 | 1,014 | 411,000 | 507 |
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