2120 (株)LIFULL の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	783	797	775	792	376,500	792
2016-12-29	800	802	781	790	581,600	790
2016-12-28	790	808	784	799	647,300	799
2016-12-27	758	786	757	785	584,400	785
2016-12-26	764	770	751	754	690,200	754
2016-12-22	755	772	751	764	614,300	764
2016-12-21	778	783	759	761	827,100	761
2016-12-20	774	777	767	773	546,800	773
2016-12-19	781	792	774	780	507,300	780
2016-12-16	784	806	776	781	659,900	781
2016-12-15	790	794	775	779	549,800	779
2016-12-14	800	808	791	792	500,200	792
2016-12-13	797	812	787	798	850,400	798
2016-12-12	788	802	783	800	1,133,400	800
2016-12-09	760	791	751	784	1,642,100	784
2016-12-08	744	757	733	751	956,200	751
2016-12-07	724	738	718	735	787,200	735
2016-12-06	737	739	721	724	996,100	724
2016-12-05	750	751	731	738	1,021,800	738
2016-12-02	768	768	753	764	1,066,500	764
2016-12-01	805	810	774	779	1,347,800	779
2016-11-30	800	807	798	801	274,100	801
2016-11-29	806	814	803	807	344,800	807
2016-11-28	805	822	785	821	503,600	821
2016-11-25	820	828	802	814	636,300	814
2016-11-24	830	833	815	829	549,000	829
2016-11-22	830	837	815	830	502,900	830
2016-11-21	860	861	815	827	966,400	827
2016-11-18	816	861	815	853	1,425,600	853
2016-11-17	782	809	782	802	1,064,400	802
2016-11-16	770	792	762	788	1,074,600	788
2016-11-15	791	794	748	761	1,213,700	761
2016-11-14	773	795	760	794	860,700	794
2016-11-11	903	942	769	773	2,175,000	773
2016-11-10	880	889	858	888	529,100	888
2016-11-09	880	882	794	827	804,700	827
2016-11-08	877	902	877	883	383,300	883
2016-11-07	854	888	849	883	474,600	883
2016-11-04	829	859	824	853	503,100	853
2016-11-02	860	869	838	844	448,100	844
2016-11-01	884	888	863	874	441,800	874
2016-10-31	883	889	877	884	509,700	884
2016-10-28	890	895	854	888	1,181,200	888
2016-10-27	923	923	893	904	582,500	904
2016-10-26	921	932	916	923	347,200	923
2016-10-25	930	930	901	921	587,100	921
2016-10-24	925	946	911	928	1,013,600	928
2016-10-21	878	914	874	910	878,000	910
2016-10-20	855	887	854	876	627,200	876
2016-10-19	840	847	833	844	430,600	844
2016-10-17	839	840	817	840	500,200	840
2016-10-13	840	843	817	828	349,700	828
2016-10-12	808	839	804	829	540,700	829
2016-10-11	821	830	815	818	335,500	818
2016-10-07	821	832	809	831	457,100	831
2016-10-06	828	832	821	828	431,200	828
2016-10-05	826	834	822	826	391,400	826
2016-10-04	843	846	823	826	472,300	826
2016-10-03	827	853	822	848	433,600	848
2016-09-30	836	848	822	823	456,400	823
2016-09-29	877	877	847	851	977,500	851
2016-09-28	822	873	820	865	1,403,200	865
2016-09-27	800	828	790	822	893,800	822
2016-09-26	763	813	760	806	1,249,800	806
2016-09-23	736	773	736	767	821,300	767
2016-09-21	742	744	712	736	963,100	736
2016-09-20	741	759	720	751	736,600	751
2016-09-16	734	736	721	732	354,100	732
2016-09-15	740	743	721	734	659,800	734
2016-09-14	751	785	748	750	1,377,900	750
2016-09-13	746	760	738	746	515,100	746
2016-09-12	739	756	733	741	531,800	741
2016-09-09	765	772	757	761	540,200	761
2016-09-08	769	776	757	764	758,100	764
2016-09-07	755	788	751	774	1,211,400	774
2016-09-06	728	747	723	745	691,900	745
2016-09-05	725	730	716	720	399,200	720
2016-09-02	725	750	721	721	833,100	721
2016-09-01	725	732	719	726	1,237,900	726
2016-08-31	725	727	698	712	1,454,700	712
2016-08-30	722	736	716	720	900,000	720
2016-08-29	735	745	715	722	761,900	722
2016-08-26	749	752	713	720	1,008,600	720
2016-08-25	736	777	733	760	968,300	760
2016-08-24	761	761	710	722	1,352,700	722
2016-08-23	780	782	718	747	1,361,300	747
2016-08-22	789	798	777	783	878,900	783
2016-08-19	799	810	761	774	1,070,600	774
2016-08-18	830	832	785	791	2,018,200	791
2016-08-17	902	909	848	852	973,600	852
2016-08-16	933	935	907	917	509,000	917
2016-08-15	974	976	927	930	758,000	930
2016-08-12	1,045	1,078	983	989	1,389,600	989
2016-08-10	999	1,042	999	1,020	529,800	1,020
2016-08-09	962	999	960	999	344,100	999
2016-08-08	982	995	946	969	424,400	969
2016-08-05	947	1,032	941	967	925,500	967
2016-08-04	928	951	917	935	436,100	935
2016-08-03	944	949	918	931	528,500	931
2016-08-02	968	980	963	965	235,000	965
2016-08-01	965	989	963	976	253,900	976
2016-07-29	941	1,005	938	1,001	467,200	1,001
2016-07-28	960	968	948	951	322,700	951
2016-07-27	968	993	960	988	437,000	988
2016-07-26	976	985	946	959	552,300	959
2016-07-25	1,011	1,016	985	991	532,700	991
2016-07-22	986	1,012	981	1,003	520,400	1,003
2016-07-21	998	1,019	993	1,010	485,800	1,010
2016-07-20	973	984	932	982	699,300	982
2016-07-19	948	997	938	994	624,000	994
2016-07-15	933	954	923	947	574,100	947
2016-07-14	965	987	933	937	594,100	937
2016-07-13	976	983	927	954	847,600	954
2016-07-12	930	959	927	931	785,800	931
2016-07-11	907	914	886	894	610,700	894
2016-07-08	904	911	856	862	796,300	862
2016-07-07	948	953	875	881	964,300	881
2016-07-06	966	969	938	949	533,300	949
2016-07-05	1,030	1,041	989	991	563,300	991
2016-07-04	976	1,040	974	1,028	1,053,400	1,028
2016-07-01	908	974	908	964	658,500	964
2016-06-30	950	959	905	908	656,600	908
2016-06-29	920	959	913	939	757,200	939
2016-06-28	880	917	867	898	533,100	898
2016-06-27	874	920	873	893	700,100	893
2016-06-24	919	936	808	857	936,700	857
2016-06-23	923	923	904	915	400,700	915
2016-06-22	925	940	911	918	777,800	918
2016-06-21	950	974	897	921	982,600	921
2016-06-20	944	965	937	944	523,700	944
2016-06-17	976	990	925	931	445,800	931
2016-06-16	998	1,019	945	955	727,900	955
2016-06-15	965	1,013	959	998	890,400	998
2016-06-14	1,007	1,010	949	962	971,300	962
2016-06-13	1,044	1,046	1,005	1,007	665,300	1,007
2016-06-10	1,063	1,067	1,051	1,058	783,800	1,058
2016-06-09	1,041	1,066	1,030	1,062	578,600	1,062
2016-06-08	1,068	1,076	1,030	1,041	1,145,400	1,041
2016-06-07	1,090	1,094	1,043	1,072	1,106,500	1,072
2016-06-06	1,092	1,106	1,069	1,084	706,800	1,084
2016-06-03	1,077	1,132	1,077	1,126	627,800	1,126
2016-06-02	1,105	1,116	1,071	1,077	521,800	1,077
2016-06-01	1,130	1,148	1,116	1,128	476,200	1,128
2016-05-31	1,139	1,148	1,120	1,148	620,900	1,148
2016-05-30	1,119	1,160	1,114	1,150	526,300	1,150
2016-05-27	1,115	1,118	1,091	1,112	636,100	1,112
2016-05-26	1,145	1,145	1,067	1,111	1,277,500	1,111
2016-05-25	1,215	1,216	1,133	1,143	1,138,400	1,143
2016-05-24	1,256	1,256	1,179	1,189	948,400	1,189
2016-05-23	1,264	1,287	1,240	1,256	630,800	1,256
2016-05-20	1,222	1,295	1,213	1,264	963,900	1,264
2016-05-19	1,233	1,239	1,192	1,222	837,900	1,222
2016-05-18	1,311	1,311	1,221	1,230	985,700	1,230
2016-05-17	1,321	1,336	1,302	1,315	587,400	1,315
2016-05-16	1,281	1,369	1,281	1,300	1,656,600	1,300
2016-05-13	1,171	1,333	1,142	1,280	2,368,800	1,280
2016-05-12	1,262	1,262	1,081	1,165	2,315,100	1,165
2016-05-11	1,265	1,277	1,256	1,261	460,800	1,261
2016-05-10	1,245	1,266	1,224	1,254	927,900	1,254
2016-05-09	1,232	1,254	1,207	1,231	593,400	1,231
2016-05-06	1,208	1,238	1,207	1,235	419,800	1,235
2016-05-02	1,165	1,207	1,160	1,207	367,400	1,207
2016-04-28	1,275	1,299	1,221	1,249	745,200	1,249
2016-04-27	1,222	1,273	1,221	1,250	768,200	1,250
2016-04-26	1,234	1,239	1,165	1,203	595,800	1,203
2016-04-25	1,320	1,320	1,238	1,246	619,600	1,246
2016-04-22	1,290	1,327	1,254	1,310	950,700	1,310
2016-04-21	1,299	1,320	1,277	1,291	770,200	1,291
2016-04-20	1,243	1,277	1,241	1,258	530,200	1,258
2016-04-19	1,195	1,230	1,177	1,230	472,000	1,230
2016-04-18	1,153	1,181	1,148	1,154	783,400	1,154
2016-04-15	1,194	1,233	1,187	1,213	820,900	1,213
2016-04-14	1,193	1,212	1,177	1,212	906,200	1,212
2016-04-13	1,171	1,184	1,150	1,171	652,600	1,171
2016-04-12	1,190	1,197	1,162	1,177	540,400	1,177
2016-04-11	1,218	1,220	1,150	1,179	1,024,200	1,179
2016-04-08	1,175	1,253	1,142	1,240	1,277,800	1,240
2016-04-07	1,180	1,234	1,174	1,213	1,105,100	1,213
2016-04-06	1,191	1,194	1,127	1,170	1,577,900	1,170
2016-04-05	1,289	1,294	1,195	1,216	979,200	1,216
2016-04-04	1,295	1,325	1,255	1,312	908,900	1,312
2016-04-01	1,403	1,414	1,261	1,295	1,016,100	1,295
2016-03-31	1,400	1,443	1,379	1,381	726,300	1,381
2016-03-30	1,347	1,417	1,338	1,378	697,200	1,378
2016-03-29	1,315	1,369	1,315	1,347	491,800	1,347
2016-03-28	1,309	1,310	1,272	1,304	408,300	1,304
2016-03-25	1,302	1,315	1,283	1,290	334,100	1,290
2016-03-24	1,308	1,336	1,289	1,295	800,800	1,295
2016-03-23	1,311	1,332	1,278	1,294	490,000	1,294
2016-03-22	1,350	1,351	1,276	1,305	729,200	1,305
2016-03-18	1,327	1,363	1,284	1,324	857,700	1,324
2016-03-17	1,346	1,373	1,292	1,302	829,800	1,302
2016-03-16	1,308	1,375	1,302	1,321	1,298,400	1,321
2016-03-15	1,252	1,349	1,252	1,308	1,583,800	1,308
2016-03-14	1,187	1,258	1,165	1,235	997,600	1,235
2016-03-11	1,175	1,193	1,153	1,180	673,400	1,180
2016-03-10	1,147	1,188	1,142	1,182	619,300	1,182
2016-03-09	1,125	1,153	1,105	1,131	731,400	1,131
2016-03-08	1,181	1,183	1,104	1,154	778,500	1,154
2016-03-07	1,200	1,204	1,171	1,185	663,500	1,185
2016-03-04	1,210	1,233	1,176	1,187	1,163,700	1,187
2016-03-03	1,188	1,260	1,181	1,215	2,405,000	1,215
2016-03-02	1,008	1,128	1,004	1,128	1,963,200	1,128
2016-03-01	998	1,008	927	978	1,178,700	978
2016-02-29	1,002	1,032	989	1,001	1,161,000	1,001
2016-02-26	1,042	1,047	986	988	1,195,300	988
2016-02-25	1,023	1,046	1,013	1,037	839,400	1,037
2016-02-24	1,003	1,033	987	1,013	697,600	1,013
2016-02-23	1,035	1,090	1,005	1,013	1,552,300	1,013
2016-02-22	1,007	1,046	974	1,030	1,472,400	1,030
2016-02-19	1,090	1,090	997	1,031	1,126,900	1,031
2016-02-18	1,057	1,115	1,054	1,104	1,102,100	1,104
2016-02-17	1,006	1,053	1,001	1,021	1,010,300	1,021
2016-02-16	1,022	1,059	1,015	1,019	1,210,200	1,019
2016-02-15	1,026	1,035	983	1,029	727,100	1,029
2016-02-12	1,065	1,069	889	959	2,280,100	959
2016-02-10	1,120	1,153	1,073	1,108	1,167,600	1,108
2016-02-09	1,098	1,122	1,065	1,101	1,193,000	1,101
2016-02-08	1,126	1,145	1,105	1,130	1,387,900	1,130
2016-02-05	1,154	1,178	1,122	1,156	792,600	1,156
2016-02-04	1,235	1,239	1,170	1,171	609,000	1,171
2016-02-03	1,245	1,282	1,219	1,235	929,000	1,235
2016-02-02	1,300	1,330	1,288	1,303	536,900	1,303
2016-02-01	1,276	1,331	1,251	1,325	1,249,900	1,325
2016-01-29	1,232	1,243	1,156	1,240	1,227,300	1,240
2016-01-28	1,182	1,233	1,158	1,219	1,193,600	1,219
2016-01-27	1,245	1,269	1,188	1,205	1,235,200	1,205
2016-01-26	1,153	1,223	1,150	1,186	1,020,500	1,186
2016-01-25	1,145	1,232	1,127	1,196	1,485,100	1,196
2016-01-22	1,071	1,115	1,044	1,112	1,096,700	1,112
2016-01-21	1,086	1,126	1,018	1,020	1,693,300	1,020
2016-01-20	1,139	1,148	1,074	1,077	920,000	1,077
2016-01-19	1,147	1,153	1,095	1,130	1,640,900	1,130
2016-01-18	1,157	1,196	1,133	1,184	1,223,900	1,184
2016-01-15	1,270	1,275	1,172	1,176	1,346,900	1,176
2016-01-14	1,238	1,239	1,169	1,216	1,097,100	1,216
2016-01-13	1,290	1,310	1,261	1,298	700,900	1,298
2016-01-12	1,310	1,328	1,234	1,254	1,114,800	1,254
2016-01-08	1,374	1,412	1,356	1,372	924,800	1,372
2016-01-07	1,375	1,431	1,369	1,397	1,011,700	1,397
2016-01-06	1,323	1,436	1,323	1,409	1,656,900	1,409
2016-01-05	1,400	1,423	1,316	1,321	1,903,400	1,321
2016-01-04	1,485	1,508	1,383	1,390	1,411,100	1,390

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