2120 (株)LIFULL 個別株価データ

東証1部(サービス業)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2010-01-04 | 101202 | 101202 | 99102 | 99498 | 144 | 165.8 |
2010-01-05 | 99102 | 100002 | 98598 | 98898 | 179 | 164.8 |
2010-01-06 | 99300 | 100602 | 98400 | 100602 | 258 | 167.7 |
2010-01-07 | 99798 | 100002 | 98700 | 98700 | 165 | 164.5 |
2010-01-08 | 98100 | 99000 | 97200 | 99000 | 259 | 165 |
2010-01-12 | 99102 | 99300 | 98100 | 98898 | 115 | 164.8 |
2010-01-13 | 98898 | 99498 | 97200 | 99000 | 130 | 165 |
2010-01-14 | 98202 | 99198 | 98202 | 99198 | 110 | 165.3 |
2010-01-15 | 99300 | 100902 | 98502 | 99102 | 309 | 165.2 |
2010-01-18 | 99900 | 99900 | 98502 | 99102 | 142 | 165.2 |
2010-01-19 | 100302 | 110898 | 100002 | 106998 | 1087 | 178.3 |
2010-01-20 | 112998 | 113400 | 107502 | 108600 | 888 | 181 |
2010-01-21 | 107502 | 109998 | 102000 | 109998 | 499 | 183.3 |
2010-01-22 | 112398 | 117600 | 111000 | 115998 | 1262 | 193.3 |
2010-01-25 | 114300 | 114300 | 110298 | 110802 | 504 | 184.7 |
2010-01-26 | 109200 | 109998 | 103998 | 104502 | 329 | 174.2 |
2010-01-27 | 105000 | 106998 | 102498 | 104400 | 223 | 174 |
2010-01-28 | 104100 | 113802 | 104100 | 112698 | 543 | 187.8 |
2010-01-29 | 112602 | 113298 | 105498 | 110400 | 258 | 184 |
2010-02-01 | 110502 | 112500 | 106500 | 112500 | 255 | 187.5 |
2010-02-02 | 87000 | 88002 | 82500 | 85002 | 6703 | 141.7 |
2010-02-03 | 85302 | 86502 | 74598 | 78000 | 3482 | 130 |
2010-02-04 | 78198 | 80502 | 76098 | 78702 | 1521 | 131.2 |
2010-02-05 | 76002 | 78702 | 75900 | 76800 | 941 | 128 |
2010-02-08 | 77100 | 79098 | 75000 | 75300 | 674 | 125.5 |
2010-02-09 | 75900 | 75900 | 70200 | 73302 | 625 | 122.2 |
2010-02-10 | 74502 | 74502 | 71502 | 72000 | 429 | 120 |
2010-02-12 | 72300 | 72702 | 70998 | 72702 | 361 | 121.2 |
2010-02-15 | 75600 | 78402 | 74202 | 78198 | 719 | 130.3 |
2010-02-16 | 76998 | 78102 | 73500 | 74898 | 558 | 124.8 |
2010-02-17 | 75000 | 76500 | 74898 | 75600 | 232 | 126 |
2010-02-18 | 75000 | 78000 | 74202 | 76500 | 547 | 127.5 |
2010-02-19 | 77802 | 79500 | 76998 | 78702 | 491 | 131.2 |
2010-02-22 | 79500 | 79902 | 78000 | 78402 | 598 | 130.7 |
2010-02-23 | 78402 | 78600 | 75000 | 76500 | 677 | 127.5 |
2010-02-24 | 79998 | 84000 | 77100 | 82998 | 2372 | 138.3 |
2010-02-25 | 84498 | 85800 | 78900 | 80400 | 1535 | 134 |
2010-02-26 | 78900 | 79098 | 76002 | 76800 | 875 | 128 |
2010-03-01 | 76800 | 77502 | 73200 | 74502 | 707 | 124.2 |
2010-03-02 | 73998 | 75498 | 72600 | 73002 | 968 | 121.7 |
2010-03-03 | 73002 | 75000 | 72600 | 73698 | 935 | 122.8 |
2010-03-04 | 73998 | 74202 | 73200 | 73398 | 496 | 122.3 |
2010-03-05 | 73698 | 76002 | 73500 | 75000 | 741 | 125 |
2010-03-08 | 76500 | 76500 | 74598 | 75198 | 478 | 125.3 |
2010-03-09 | 74100 | 75402 | 73302 | 74502 | 763 | 124.2 |
2010-03-10 | 73902 | 75798 | 73902 | 75102 | 299 | 125.2 |
2010-03-11 | 74502 | 74598 | 70998 | 72402 | 1442 | 120.7 |
2010-03-12 | 70098 | 71598 | 68298 | 71502 | 2256 | 119.2 |
2010-03-15 | 71298 | 71700 | 70302 | 70902 | 900 | 118.2 |
2010-03-16 | 70500 | 70998 | 70002 | 70602 | 707 | 117.7 |
2010-03-17 | 70602 | 70800 | 68700 | 69102 | 1569 | 115.2 |
2010-03-18 | 69198 | 70902 | 69198 | 70602 | 949 | 117.7 |
2010-03-19 | 70998 | 73002 | 70200 | 72600 | 2027 | 121 |
2010-03-23 | 73500 | 73500 | 71502 | 72000 | 1324 | 120 |
2010-03-24 | 72000 | 72900 | 70998 | 72198 | 1629 | 120.3 |
2010-03-25 | 72000 | 72000 | 70002 | 70500 | 1058 | 117.5 |
2010-03-26 | 70302 | 70998 | 70002 | 70200 | 469 | 117 |
2010-03-29 | 70602 | 71802 | 70602 | 71400 | 625 | 119 |
2010-03-30 | 71100 | 71400 | 70500 | 71298 | 416 | 118.8 |
2010-03-31 | 71298 | 71400 | 70500 | 70602 | 504 | 117.7 |
2010-04-01 | 70398 | 70698 | 70002 | 70398 | 629 | 117.3 |
2010-04-02 | 70098 | 70602 | 68298 | 68700 | 1582 | 114.5 |
2010-04-05 | 69198 | 70800 | 69198 | 70002 | 765 | 116.7 |
2010-04-06 | 70800 | 70800 | 69498 | 69702 | 532 | 116.2 |
2010-04-07 | 69702 | 70200 | 69702 | 70002 | 387 | 116.7 |
2010-04-08 | 71502 | 74502 | 71400 | 73500 | 3980 | 122.5 |
2010-04-09 | 75000 | 75798 | 72600 | 74100 | 2714 | 123.5 |
2010-04-12 | 75402 | 76902 | 74202 | 76002 | 2710 | 126.7 |
2010-04-13 | 76500 | 76500 | 73902 | 74802 | 1456 | 124.7 |
2010-04-14 | 74802 | 76200 | 73500 | 76002 | 1219 | 126.7 |
2010-04-15 | 77502 | 81900 | 77100 | 81798 | 4855 | 136.3 |
2010-04-16 | 81402 | 82002 | 80100 | 81198 | 3059 | 135.3 |
2010-04-19 | 79998 | 81798 | 78702 | 81798 | 1849 | 136.3 |
2010-04-20 | 81798 | 81798 | 78000 | 79302 | 2596 | 132.2 |
2010-04-21 | 80298 | 81000 | 78498 | 80202 | 1232 | 133.7 |
2010-04-22 | 80802 | 81000 | 79698 | 81000 | 1619 | 135 |
2010-04-23 | 81900 | 84000 | 81000 | 81702 | 1999 | 136.2 |
2010-04-26 | 82002 | 84000 | 81198 | 84000 | 2082 | 140 |
2010-04-27 | 84000 | 84000 | 81198 | 81402 | 2294 | 135.7 |
2010-04-28 | 79998 | 83598 | 79098 | 83598 | 4098 | 139.3 |
2010-04-30 | 83400 | 85302 | 82698 | 83898 | 2245 | 139.8 |
2010-05-06 | 82398 | 82398 | 76602 | 77502 | 2757 | 129.2 |
2010-05-07 | 73002 | 81498 | 72798 | 78102 | 2866 | 130.2 |
2010-05-10 | 78000 | 82800 | 76998 | 80298 | 1816 | 133.8 |
2010-05-11 | 80598 | 81798 | 78198 | 78702 | 1101 | 131.2 |
2010-05-12 | 78702 | 79800 | 77598 | 77898 | 862 | 129.8 |
2010-05-13 | 78000 | 80898 | 78000 | 79698 | 980 | 132.8 |
2010-05-14 | 79002 | 79698 | 78702 | 79602 | 853 | 132.7 |
2010-05-17 | 79002 | 79200 | 73002 | 74898 | 1367 | 124.8 |
2010-05-18 | 76698 | 76698 | 70302 | 70302 | 1196 | 117.2 |
2010-05-19 | 70302 | 73998 | 70302 | 72798 | 1575 | 121.3 |
2010-05-20 | 70602 | 72498 | 70500 | 70500 | 561 | 117.5 |
2010-05-21 | 67500 | 69600 | 66498 | 68400 | 1172 | 114 |
2010-05-24 | 67698 | 69498 | 67500 | 68802 | 471 | 114.7 |
2010-05-25 | 69600 | 69798 | 61500 | 61998 | 957 | 103.3 |
2010-05-26 | 63000 | 64200 | 61302 | 61398 | 1494 | 102.3 |
2010-05-27 | 61998 | 65400 | 61500 | 64698 | 1962 | 107.8 |
2010-05-28 | 67002 | 72000 | 66900 | 70602 | 1295 | 117.7 |
2010-05-31 | 74298 | 76998 | 74202 | 76398 | 1835 | 127.3 |
2010-06-01 | 76098 | 76098 | 72600 | 73800 | 604 | 123 |
2010-06-02 | 73002 | 73698 | 71700 | 73098 | 404 | 121.8 |
2010-06-03 | 73998 | 74298 | 73098 | 73998 | 374 | 123.3 |
2010-06-04 | 74502 | 74502 | 71802 | 72402 | 285 | 120.7 |
2010-06-07 | 70002 | 70398 | 68298 | 69498 | 501 | 115.8 |
2010-06-08 | 68502 | 70998 | 68100 | 70200 | 440 | 117 |
2010-06-09 | 70302 | 70998 | 68502 | 70098 | 364 | 116.8 |
2010-06-10 | 70302 | 70302 | 68598 | 69102 | 186 | 115.2 |
2010-06-11 | 70500 | 71898 | 69600 | 70698 | 351 | 117.8 |
2010-06-14 | 72000 | 72000 | 70500 | 70998 | 166 | 118.3 |
2010-06-15 | 70902 | 71700 | 69798 | 70002 | 257 | 116.7 |
2010-06-16 | 70800 | 71202 | 70200 | 70800 | 412 | 118 |
2010-06-17 | 72300 | 79602 | 71802 | 73302 | 2360 | 122.2 |
2010-06-18 | 73398 | 75000 | 72000 | 72198 | 658 | 120.3 |
2010-06-21 | 72198 | 73602 | 71502 | 72900 | 331 | 121.5 |
2010-06-22 | 73398 | 73398 | 71298 | 71598 | 333 | 119.3 |
2010-06-23 | 70698 | 71502 | 69600 | 71100 | 393 | 118.5 |
2010-06-24 | 70098 | 71802 | 70002 | 70698 | 214 | 117.8 |
2010-06-25 | 70698 | 70698 | 69300 | 69798 | 300 | 116.3 |
2010-06-28 | 69498 | 69798 | 66198 | 66900 | 502 | 111.5 |
2010-06-29 | 66102 | 67500 | 64500 | 65400 | 506 | 109 |
2010-06-30 | 63498 | 66498 | 62802 | 65100 | 860 | 108.5 |
2010-07-01 | 62298 | 64500 | 62298 | 63000 | 541 | 105 |
2010-07-02 | 63402 | 64098 | 62802 | 63102 | 487 | 105.2 |
2010-07-05 | 63900 | 64698 | 62898 | 64200 | 360 | 107 |
2010-07-06 | 64002 | 66402 | 62802 | 66402 | 355 | 110.7 |
2010-07-07 | 66000 | 66498 | 63000 | 63600 | 525 | 106 |
2010-07-08 | 64098 | 65502 | 64098 | 64698 | 314 | 107.8 |
2010-07-09 | 67698 | 69300 | 66498 | 68898 | 740 | 114.8 |
2010-07-12 | 67998 | 70698 | 67998 | 68802 | 381 | 114.7 |
2010-07-13 | 69102 | 70002 | 67998 | 69798 | 294 | 116.3 |
2010-07-14 | 69798 | 70602 | 68598 | 69900 | 355 | 116.5 |
2010-07-15 | 69000 | 69900 | 65100 | 65898 | 493 | 109.8 |
2010-07-16 | 66198 | 67998 | 65100 | 65502 | 222 | 109.2 |
2010-07-20 | 64998 | 65502 | 64500 | 65502 | 131 | 109.2 |
2010-07-21 | 65598 | 65898 | 63498 | 63498 | 442 | 105.8 |
2010-07-22 | 63198 | 64398 | 60702 | 62202 | 580 | 103.7 |
2010-07-23 | 64002 | 64098 | 62598 | 62598 | 360 | 104.3 |
2010-07-26 | 63498 | 63798 | 62100 | 63402 | 654 | 105.7 |
2010-07-27 | 62700 | 63000 | 62298 | 62700 | 511 | 104.5 |
2010-07-28 | 63000 | 63498 | 62502 | 63498 | 415 | 105.8 |
2010-07-29 | 62802 | 63402 | 62502 | 63198 | 542 | 105.3 |
2010-07-30 | 62598 | 63600 | 62400 | 63402 | 622 | 105.7 |
2010-08-02 | 62802 | 63498 | 61602 | 61698 | 776 | 102.8 |
2010-08-03 | 62100 | 62598 | 61302 | 61602 | 384 | 102.7 |
2010-08-04 | 64602 | 71598 | 64002 | 69798 | 2859 | 116.3 |
2010-08-05 | 69000 | 69300 | 66000 | 66900 | 920 | 111.5 |
2010-08-06 | 66198 | 67098 | 66000 | 66702 | 299 | 111.2 |
2010-08-09 | 67500 | 69600 | 67500 | 68400 | 617 | 114 |
2010-08-10 | 70002 | 70398 | 67998 | 68898 | 603 | 114.8 |
2010-08-11 | 67902 | 69702 | 67002 | 68898 | 629 | 114.8 |
2010-08-12 | 66900 | 67698 | 64098 | 65502 | 393 | 109.2 |
2010-08-13 | 64500 | 65898 | 64002 | 65502 | 184 | 109.2 |
2010-08-16 | 64602 | 64998 | 63600 | 64500 | 151 | 107.5 |
2010-08-17 | 63402 | 64002 | 62802 | 63198 | 189 | 105.3 |
2010-08-18 | 63402 | 63702 | 62898 | 63702 | 156 | 106.2 |
2010-08-19 | 64002 | 66000 | 63798 | 64902 | 487 | 108.2 |
2010-08-20 | 63900 | 65802 | 63102 | 64098 | 281 | 106.8 |
2010-08-23 | 64998 | 65502 | 64002 | 64602 | 171 | 107.7 |
2010-08-24 | 64602 | 65100 | 63498 | 64500 | 322 | 107.5 |
2010-08-25 | 64398 | 64500 | 63402 | 64098 | 203 | 106.8 |
2010-08-26 | 63498 | 64800 | 63102 | 64800 | 174 | 108 |
2010-08-27 | 64002 | 64098 | 63102 | 64002 | 163 | 106.7 |
2010-08-30 | 66000 | 66000 | 64500 | 64998 | 61 | 108.3 |
2010-08-31 | 64998 | 64998 | 63198 | 63198 | 157 | 105.3 |
2010-09-01 | 63198 | 63900 | 62802 | 63198 | 205 | 105.3 |
2010-09-02 | 64902 | 64902 | 63798 | 64902 | 251 | 108.2 |
2010-09-03 | 64200 | 65502 | 64002 | 64998 | 540 | 108.3 |
2010-09-06 | 64998 | 65598 | 64902 | 65598 | 258 | 109.3 |
2010-09-07 | 65298 | 65802 | 64998 | 65700 | 138 | 109.5 |
2010-09-08 | 65202 | 67902 | 65202 | 66498 | 409 | 110.8 |
2010-09-09 | 67002 | 67602 | 66600 | 67602 | 156 | 112.7 |
2010-09-10 | 68502 | 69600 | 68502 | 69102 | 451 | 115.2 |
2010-09-13 | 69498 | 72000 | 69000 | 70998 | 881 | 118.3 |
2010-09-14 | 70998 | 71898 | 70800 | 71502 | 1171 | 119.2 |
2010-09-15 | 70500 | 70998 | 70002 | 70398 | 235 | 117.3 |
2010-09-16 | 70398 | 70698 | 69498 | 70002 | 327 | 116.7 |
2010-09-17 | 70002 | 70398 | 69498 | 70002 | 129 | 116.7 |
2010-09-21 | 70698 | 70998 | 69600 | 70698 | 346 | 117.8 |
2010-09-22 | 70698 | 71502 | 69900 | 71202 | 531 | 118.7 |
2010-09-24 | 71598 | 73002 | 71400 | 72498 | 539 | 120.8 |
2010-09-27 | 72600 | 72600 | 70998 | 71700 | 404 | 119.5 |
2010-09-28 | 70998 | 71898 | 70500 | 70902 | 268 | 118.2 |
2010-09-29 | 71100 | 72300 | 71100 | 72000 | 139 | 120 |
2010-09-30 | 72402 | 72402 | 67998 | 70800 | 428 | 118 |
2010-10-01 | 70398 | 71100 | 69198 | 70002 | 705 | 116.7 |
2010-10-04 | 70002 | 71502 | 69900 | 70500 | 311 | 117.5 |
2010-10-05 | 69798 | 71598 | 69600 | 71202 | 545 | 118.7 |
2010-10-06 | 71202 | 71502 | 70002 | 71202 | 507 | 118.7 |
2010-10-07 | 71502 | 78600 | 71502 | 78498 | 2170 | 130.8 |
2010-10-08 | 76002 | 77298 | 75702 | 77298 | 893 | 128.8 |
2010-10-12 | 75798 | 79800 | 75798 | 76998 | 873 | 128.3 |
2010-10-13 | 75798 | 77298 | 73998 | 74400 | 411 | 124 |
2010-10-14 | 74202 | 76500 | 74202 | 74400 | 440 | 124 |
2010-10-15 | 73800 | 75000 | 70698 | 71898 | 547 | 119.8 |
2010-10-18 | 73002 | 73500 | 71898 | 72600 | 470 | 121 |
2010-10-19 | 74100 | 74502 | 73002 | 73902 | 292 | 123.2 |
2010-10-20 | 72102 | 73698 | 71898 | 73002 | 242 | 121.7 |
2010-10-21 | 72198 | 73098 | 72198 | 73098 | 488 | 121.8 |
2010-10-22 | 73002 | 74502 | 72900 | 74298 | 629 | 123.8 |
2010-10-25 | 75102 | 77100 | 74700 | 75300 | 581 | 125.5 |
2010-10-26 | 76302 | 77100 | 75900 | 76602 | 718 | 127.7 |
2010-10-27 | 77502 | 77502 | 76002 | 76998 | 408 | 128.3 |
2010-10-28 | 76002 | 76002 | 74502 | 76002 | 676 | 126.7 |
2010-10-29 | 75000 | 76002 | 74802 | 74802 | 436 | 124.7 |
2010-11-01 | 74802 | 75798 | 74202 | 75798 | 262 | 126.3 |
2010-11-02 | 75102 | 76002 | 73800 | 74502 | 325 | 124.2 |
2010-11-04 | 73800 | 76698 | 73500 | 76098 | 306 | 126.8 |
2010-11-05 | 74598 | 78000 | 74598 | 77202 | 1288 | 128.7 |
2010-11-08 | 76998 | 77598 | 76398 | 77202 | 832 | 128.7 |
2010-11-09 | 77700 | 79200 | 77298 | 79098 | 937 | 131.8 |
2010-11-10 | 78900 | 79098 | 78000 | 78900 | 832 | 131.5 |
2010-11-11 | 78900 | 79098 | 77700 | 77802 | 653 | 129.7 |
2010-11-12 | 78402 | 78402 | 77100 | 77202 | 233 | 128.7 |
2010-11-15 | 77202 | 77898 | 77100 | 77202 | 241 | 128.7 |
2010-11-16 | 77202 | 78000 | 77100 | 77502 | 334 | 129.2 |
2010-11-17 | 76902 | 78300 | 76902 | 78102 | 283 | 130.2 |
2010-11-18 | 78300 | 78900 | 77502 | 78798 | 362 | 131.3 |
2010-11-19 | 79800 | 80802 | 77598 | 79500 | 1096 | 132.5 |
2010-11-22 | 79998 | 81900 | 79998 | 81900 | 371 | 136.5 |
2010-11-24 | 79998 | 84900 | 79998 | 84300 | 877 | 140.5 |
2010-11-25 | 84300 | 84498 | 81198 | 81198 | 757 | 135.3 |
2010-11-26 | 82002 | 82200 | 77598 | 78000 | 671 | 130 |
2010-11-29 | 78198 | 79998 | 77802 | 79698 | 450 | 132.8 |
2010-11-30 | 80298 | 80502 | 78000 | 78600 | 284 | 131 |
2010-12-01 | 78798 | 79800 | 78798 | 79602 | 131 | 132.7 |
2010-12-02 | 79998 | 80502 | 79098 | 79098 | 86 | 131.8 |
2010-12-03 | 80502 | 81198 | 80298 | 81102 | 321 | 135.2 |
2010-12-06 | 82002 | 82200 | 81000 | 81300 | 223 | 135.5 |
2010-12-07 | 81798 | 81798 | 79398 | 80400 | 198 | 134 |
2010-12-08 | 80400 | 81498 | 79998 | 81498 | 140 | 135.8 |
2010-12-09 | 82002 | 83100 | 81498 | 83100 | 347 | 138.5 |
2010-12-10 | 84498 | 84600 | 82800 | 83598 | 522 | 139.3 |
2010-12-13 | 84300 | 86400 | 83400 | 86298 | 1406 | 143.8 |
2010-12-14 | 85998 | 93000 | 85998 | 90000 | 1883 | 150 |
2010-12-15 | 90000 | 93000 | 89400 | 92502 | 855 | 154.2 |
2010-12-16 | 92502 | 93702 | 92202 | 93000 | 596 | 155 |
2010-12-17 | 93102 | 93102 | 88602 | 89598 | 655 | 149.3 |
2010-12-20 | 89598 | 94998 | 89598 | 94002 | 882 | 156.7 |
2010-12-21 | 92502 | 92502 | 89898 | 91002 | 800 | 151.7 |
2010-12-22 | 91398 | 92802 | 90798 | 91998 | 579 | 153.3 |
2010-12-24 | 92502 | 94998 | 91200 | 94998 | 1331 | 158.3 |
2010-12-27 | 94002 | 94998 | 92700 | 94998 | 799 | 158.3 |
2010-12-28 | 95298 | 95298 | 93198 | 93702 | 402 | 156.2 |
2010-12-29 | 92202 | 92898 | 90000 | 90798 | 539 | 151.3 |
2010-12-30 | 90102 | 92502 | 90000 | 91002 | 386 | 151.7 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。