2120 (株)LIFULL の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,025	1,030	1,002	1,008	353,500	1,008
2017-12-28	1,030	1,048	1,021	1,024	309,200	1,024
2017-12-27	1,020	1,042	1,016	1,022	532,000	1,022
2017-12-26	1,040	1,055	1,024	1,027	490,400	1,027
2017-12-25	1,032	1,045	1,028	1,044	300,500	1,044
2017-12-22	1,032	1,046	1,016	1,034	586,600	1,034
2017-12-21	1,050	1,058	1,024	1,028	980,500	1,028
2017-12-20	1,094	1,094	1,056	1,060	472,700	1,060
2017-12-19	1,084	1,100	1,068	1,094	485,400	1,094
2017-12-18	1,095	1,111	1,074	1,083	575,800	1,083
2017-12-15	1,081	1,105	1,064	1,084	866,900	1,084
2017-12-14	1,072	1,083	1,049	1,077	942,000	1,077
2017-12-13	1,013	1,074	1,009	1,063	1,056,400	1,063
2017-12-12	1,039	1,039	1,007	1,013	972,300	1,013
2017-12-11	988	1,037	981	1,034	1,177,300	1,034
2017-12-08	967	987	966	987	539,300	987
2017-12-07	950	965	941	964	462,900	964
2017-12-06	948	961	936	940	730,900	940
2017-12-05	928	954	928	950	442,800	950
2017-12-04	943	945	926	939	628,000	939
2017-12-01	914	945	903	943	1,097,100	943
2017-11-30	890	937	886	919	1,654,700	919
2017-11-29	860	880	853	878	816,200	878
2017-11-28	846	867	844	852	688,200	852
2017-11-27	829	838	816	835	706,300	835
2017-11-24	819	839	815	831	497,500	831
2017-11-22	855	855	814	819	913,600	819
2017-11-21	828	849	822	838	931,600	838
2017-11-20	831	832	808	816	588,500	816
2017-11-17	807	824	806	816	747,700	816
2017-11-16	861	867	802	804	1,270,600	804
2017-11-15	865	874	850	864	1,220,300	864
2017-11-13	801	802	784	785	756,200	785
2017-11-10	809	814	802	804	943,700	804
2017-11-09	835	837	806	817	1,259,300	817
2017-11-08	845	849	816	834	1,136,200	834
2017-11-07	852	856	842	851	1,032,300	851
2017-11-06	860	867	852	857	772,300	857
2017-11-02	877	879	858	859	899,700	859
2017-11-01	875	884	868	875	812,200	875
2017-10-31	878	882	861	869	885,900	869
2017-10-30	878	879	863	873	1,767,800	873
2017-10-27	878	880	869	877	623,700	877
2017-10-26	890	890	867	883	653,200	883
2017-10-25	905	908	889	892	707,100	892
2017-10-24	902	910	888	902	624,200	902
2017-10-23	909	909	889	901	726,800	901
2017-10-20	927	949	897	903	1,545,300	903
2017-10-19	920	921	910	912	406,700	912
2017-10-18	927	927	911	915	580,600	915
2017-10-17	940	942	916	920	730,900	920
2017-10-16	961	962	944	945	635,800	945
2017-10-13	970	978	952	966	1,295,200	966
2017-10-12	984	1,002	972	975	817,800	975
2017-10-11	978	990	971	976	592,200	976
2017-10-10	975	992	964	975	762,900	975
2017-10-06	975	978	963	964	336,900	964
2017-10-05	985	985	970	975	345,100	975
2017-10-04	993	1,004	981	985	395,000	985
2017-10-03	991	1,005	977	986	557,900	986
2017-10-02	989	991	972	978	424,600	978
2017-09-29	960	979	951	978	448,200	978
2017-09-28	949	954	925	953	411,000	953
2017-09-27	937	940	923	934	332,000	934
2017-09-26	950	952	937	942	354,700	942
2017-09-25	958	967	950	955	364,100	955
2017-09-22	956	957	942	946	336,600	946
2017-09-21	955	967	947	957	408,700	957
2017-09-20	942	953	935	949	323,500	949
2017-09-19	936	955	933	949	529,300	949
2017-09-15	918	926	907	924	226,200	924
2017-09-14	910	928	910	924	392,700	924
2017-09-13	904	918	890	908	386,100	908
2017-09-12	905	911	893	908	370,500	908
2017-09-11	891	902	890	893	256,400	893
2017-09-08	876	889	872	882	382,900	882
2017-09-07	873	882	866	879	363,300	879
2017-09-06	861	873	842	866	412,800	866
2017-09-05	898	899	869	876	422,800	876
2017-09-04	916	920	891	898	322,200	898
2017-09-01	912	917	904	909	478,100	909
2017-08-31	922	925	901	908	546,100	908
2017-08-30	900	928	890	926	799,500	926
2017-08-29	873	890	857	889	455,000	889
2017-08-28	852	872	851	869	360,200	869
2017-08-25	854	867	846	847	369,200	847
2017-08-24	897	909	847	849	850,300	849
2017-08-23	850	877	849	870	455,300	870
2017-08-22	825	846	822	844	394,500	844
2017-08-21	812	823	808	819	310,200	819
2017-08-18	803	819	802	808	501,200	808
2017-08-17	805	826	799	825	457,600	825
2017-08-16	813	817	799	807	418,600	807
2017-08-15	809	812	777	798	1,162,300	798
2017-08-14	817	833	810	815	699,900	815
2017-08-10	836	845	820	832	1,309,000	832
2017-08-09	927	941	907	911	566,400	911
2017-08-08	894	925	891	925	586,700	925
2017-08-07	890	898	881	891	320,500	891
2017-08-04	869	892	868	885	275,900	885
2017-08-03	891	892	864	867	455,000	867
2017-08-02	875	906	872	893	594,200	893
2017-08-01	878	884	865	874	303,100	874
2017-07-31	862	886	860	881	684,200	881
2017-07-28	888	892	862	865	592,000	865
2017-07-27	893	910	893	900	404,600	900
2017-07-26	888	900	884	895	304,800	895
2017-07-25	912	913	878	890	588,000	890
2017-07-24	895	911	886	909	441,400	909
2017-07-21	893	912	889	899	459,700	899
2017-07-20	903	914	893	897	629,300	897
2017-07-19	908	911	884	897	1,072,300	897
2017-07-18	931	935	907	921	595,500	921
2017-07-14	937	946	931	937	458,400	937
2017-07-13	944	958	938	942	576,300	942
2017-07-12	932	940	921	936	431,200	936
2017-07-11	943	951	928	937	435,700	937
2017-07-10	935	944	914	940	561,700	940
2017-07-07	930	945	923	935	539,700	935
2017-07-06	950	956	941	945	307,400	945
2017-07-05	938	955	927	950	613,400	950
2017-07-04	957	970	926	938	1,069,600	938
2017-07-03	993	996	939	943	1,404,200	943
2017-06-30	960	987	956	985	914,500	985
2017-06-29	955	978	939	975	862,900	975
2017-06-28	928	956	922	945	1,300,300	945
2017-06-27	906	935	889	932	1,162,500	932
2017-06-26	912	930	891	904	1,582,300	904
2017-06-23	876	936	875	897	3,141,700	897
2017-06-22	830	956	830	867	3,052,400	867
2017-06-21	803	843	801	829	1,487,300	829
2017-06-20	820	837	788	807	1,530,600	807
2017-06-19	763	812	762	811	2,606,700	811
2017-06-16	751	760	740	749	648,900	749
2017-06-15	738	754	735	749	497,200	749
2017-06-14	746	750	739	741	468,200	741
2017-06-13	729	747	729	738	630,400	738
2017-06-12	723	733	719	728	729,700	728
2017-06-09	722	731	717	723	425,900	723
2017-06-08	731	733	723	723	424,700	723
2017-06-07	706	731	706	729	698,700	729
2017-06-06	717	720	705	714	706,900	714
2017-06-05	722	724	712	717	648,100	717
2017-06-02	730	733	717	723	573,500	723
2017-06-01	708	722	705	720	691,300	720
2017-05-31	711	715	703	706	562,900	706
2017-05-30	708	716	701	715	837,900	715
2017-05-29	716	718	704	704	742,200	704
2017-05-26	726	727	707	716	1,276,300	716
2017-05-25	744	746	726	729	956,300	729
2017-05-24	780	784	738	740	2,688,400	740
2017-05-23	812	817	800	802	538,800	802
2017-05-22	795	807	794	804	275,400	804
2017-05-19	795	810	792	792	368,300	792
2017-05-18	785	800	785	796	441,300	796
2017-05-17	794	821	784	808	1,307,800	808
2017-05-16	782	803	778	794	821,700	794
2017-05-15	770	783	762	773	1,064,800	773
2017-05-12	792	794	768	775	820,000	775
2017-05-11	798	812	794	795	755,000	795
2017-05-10	797	805	788	796	964,000	796
2017-05-09	802	807	792	794	572,300	794
2017-05-08	795	810	792	796	709,700	796
2017-05-02	782	794	781	789	399,800	789
2017-05-01	780	784	769	782	360,100	782
2017-04-28	778	789	776	782	632,600	782
2017-04-27	770	777	760	774	501,300	774
2017-04-26	777	790	772	774	724,400	774
2017-04-25	769	774	763	769	484,000	769
2017-04-24	729	771	729	763	1,177,200	763
2017-04-21	752	753	738	744	440,700	744
2017-04-20	744	750	735	748	359,000	748
2017-04-19	735	753	733	736	473,300	736
2017-04-18	737	751	736	744	561,600	744
2017-04-17	700	728	700	724	487,600	724
2017-04-14	715	720	701	703	371,000	703
2017-04-13	700	718	696	715	601,900	715
2017-04-12	730	739	701	712	670,500	712
2017-04-11	740	752	737	741	344,300	741
2017-04-10	739	750	738	740	363,000	740
2017-04-07	745	756	727	743	703,400	743
2017-04-06	761	763	733	740	672,400	740
2017-04-05	782	797	766	771	869,100	771
2017-04-04	770	784	762	771	671,300	771
2017-04-03	761	776	753	773	393,500	773
2017-03-31	765	769	754	755	480,100	755
2017-03-30	780	790	760	765	672,600	765
2017-03-29	753	776	753	774	557,000	774
2017-03-28	759	765	748	755	629,900	755
2017-03-27	771	779	753	757	667,200	757
2017-03-24	766	787	758	786	999,000	786
2017-03-23	746	766	743	759	563,100	759
2017-03-22	744	755	742	742	549,900	742
2017-03-21	743	768	741	768	1,013,000	768
2017-03-17	746	752	737	745	570,800	745
2017-03-16	740	750	733	750	611,600	750
2017-03-15	748	749	739	742	481,400	742
2017-03-14	751	755	744	751	339,000	751
2017-03-13	760	761	748	752	608,100	752
2017-03-10	746	764	737	764	1,157,000	764
2017-03-09	740	742	731	733	436,500	733
2017-03-08	730	742	727	733	804,700	733
2017-03-07	733	739	729	733	407,100	733
2017-03-06	730	734	727	733	461,400	733
2017-03-03	737	738	726	730	598,500	730
2017-03-02	750	752	735	738	793,600	738
2017-03-01	735	747	732	745	891,000	745
2017-02-28	748	753	735	737	831,500	737
2017-02-27	756	758	734	743	799,100	743
2017-02-24	794	798	755	764	1,218,900	764
2017-02-23	740	767	739	767	1,163,100	767
2017-02-22	743	748	735	739	424,300	739
2017-02-21	738	739	729	739	706,000	739
2017-02-20	728	739	727	738	599,800	738
2017-02-17	722	731	717	728	848,300	728
2017-02-16	725	732	703	724	1,973,800	724
2017-02-15	727	734	724	725	720,900	725
2017-02-14	751	757	721	724	3,063,300	724
2017-02-13	780	807	776	802	997,700	802
2017-02-10	777	777	760	770	721,000	770
2017-02-09	771	784	763	766	706,900	766
2017-02-08	761	782	756	782	681,700	782
2017-02-07	773	773	759	760	377,800	760
2017-02-06	777	782	766	779	398,000	779
2017-02-03	764	779	756	769	369,400	769
2017-02-02	780	780	763	765	473,700	765
2017-02-01	754	774	754	774	492,700	774
2017-01-31	762	764	750	763	1,078,000	763
2017-01-30	792	793	766	771	925,800	771
2017-01-27	822	822	790	792	837,600	792
2017-01-26	816	826	809	820	585,400	820
2017-01-25	808	817	800	806	508,800	806
2017-01-24	800	810	789	794	624,300	794
2017-01-23	805	813	800	803	524,800	803
2017-01-20	805	814	799	805	573,800	805
2017-01-19	811	820	804	808	325,700	808
2017-01-18	799	808	789	803	414,200	803
2017-01-17	815	815	801	804	391,100	804
2017-01-16	822	826	804	810	382,800	810
2017-01-13	803	817	803	814	512,700	814
2017-01-12	813	823	802	810	356,900	810
2017-01-11	840	843	808	810	634,200	810
2017-01-10	855	861	837	842	737,400	842
2017-01-06	821	863	821	849	1,420,800	849
2017-01-05	799	828	797	823	1,276,900	823
2017-01-04	786	803	783	794	813,100	794

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