[2120 東証1部] LIFULL 日足 時系列データ

[2120 東証1部] LIFULL (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-17940.00942.00916.00920.00730900675645500
2017-10-16961.00962.00944.00945.00635800605073400
2017-10-13970.00978.00952.00966.0012952001255835900
2017-10-12984.001002.00972.00975.00817800802739500
2017-10-11978.00990.00971.00976.00592200578366200
2017-10-10975.00992.00964.00975.00762900746583400
2017-10-06975.00978.00963.00964.00336900326654000
2017-10-05985.00985.00970.00975.00345100337425000
2017-10-04993.001004.00981.00985.00395000390569800
2017-10-03991.001005.00977.00986.00557900551969300
2017-10-02989.00991.00972.00978.00424600416122800
2017-09-29960.00979.00951.00978.00448200435317500
2017-09-28949.00954.00925.00953.00411000387243600
2017-09-27937.00940.00923.00934.00332000309376800
2017-09-26950.00952.00937.00942.00354700334314100
2017-09-25958.00967.00950.00955.00364100348794700
2017-09-22956.00957.00942.00946.00336600318846100
2017-09-21955.00967.00947.00957.00408700392602900
2017-09-20942.00953.00935.00949.00323500305846200
2017-09-19936.00955.00933.00949.00529300501358600
2017-09-15918.00926.00907.00924.00226200207721300
2017-09-14910.00928.00910.00924.00392700362119300
2017-09-13904.00918.00890.00908.00386100348938600
2017-09-12905.00911.00893.00908.00370500334946200
2017-09-11891.00902.00890.00893.00256400229345500
2017-09-08876.00889.00872.00882.00382900337697500
2017-09-07873.00882.00866.00879.00363300318627800
2017-09-06861.00873.00842.00866.00412800356173800
2017-09-05898.00899.00869.00876.00422800372040800
2017-09-04916.00920.00891.00898.00322200290042300
2017-09-01912.00917.00904.00909.00478100435332700
2017-08-31922.00925.00901.00908.00546100496239300
2017-08-30900.00928.00890.00926.00799500732391900
2017-08-29873.00890.00857.00889.00455000400615100
2017-08-28852.00872.00851.00869.00360200311927800
2017-08-25854.00867.00846.00847.00369200314972200
2017-08-24897.00909.00847.00849.00850300742044600
2017-08-23850.00877.00849.00870.00455300395566600
2017-08-22825.00846.00822.00844.00394500331090400
2017-08-21812.00823.00808.00819.00310200253266500
2017-08-18803.00819.00802.00808.00501200405700300
2017-08-17805.00826.00799.00825.00457600373822800
2017-08-16813.00817.00799.00807.00418600338027500
2017-08-15809.00812.00777.00798.001162300921185900
2017-08-14817.00833.00810.00815.00699900574790100
2017-08-10836.00845.00820.00832.0013090001090371900
2017-08-09927.00941.00907.00911.00566400519615500
2017-08-08894.00925.00891.00925.00586700536281500
2017-08-07890.00898.00881.00891.00320500285569000
2017-08-04869.00892.00868.00885.00275900244401400
2017-08-03891.00892.00864.00867.00455000396473100
2017-08-02875.00906.00872.00893.00594200529884000
2017-08-01878.00884.00865.00874.00303100264693300
2017-07-31862.00886.00860.00881.00684200599736300
2017-07-28888.00892.00862.00865.00592000517177300
2017-07-27893.00910.00893.00900.00404600364668000
2017-07-26888.00900.00884.00895.00304800272358300
2017-07-25912.00913.00878.00890.00588000524550200
2017-07-24895.00911.00886.00909.00441400397970100
2017-07-21893.00912.00889.00899.00459700412591300
2017-07-20903.00914.00893.00897.00629300565420900
2017-07-19908.00911.00884.00897.001072300961139800
2017-07-18931.00935.00907.00921.00595500547508700
2017-07-14937.00946.00931.00937.00458400430194600
2017-07-13944.00958.00938.00942.00576300545851900
2017-07-12932.00940.00921.00936.00431200401412300
2017-07-11943.00951.00928.00937.00435700409423400
2017-07-10935.00944.00914.00940.00561700522039000
2017-07-07930.00945.00923.00935.00539700504804600
2017-07-06950.00956.00941.00945.00307400291129300
2017-07-05938.00955.00927.00950.00613400578500100
2017-07-04957.00970.00926.00938.0010696001007532800
2017-07-03993.00996.00939.00943.0014042001346612900
2017-06-30960.00987.00956.00985.00914500888304900
2017-06-29955.00978.00939.00975.00862900829786700
2017-06-28928.00956.00922.00945.0013003001227693000
2017-06-27906.00935.00889.00932.0011625001064725900
2017-06-26912.00930.00891.00904.0015823001434408900
2017-06-23876.00936.00875.00897.0031417002851203500
2017-06-22830.00956.00830.00867.0030524002678997100
2017-06-21803.00843.00801.00829.0014873001230969800
2017-06-20820.00837.00788.00807.0015306001249687100
2017-06-19763.00812.00762.00811.0026067002079161300
2017-06-16751.00760.00740.00749.00648900485590800
2017-06-15738.00754.00735.00749.00497200372516600
2017-06-14746.00750.00739.00741.00468200348759700
2017-06-13729.00747.00729.00738.00630400466525900
2017-06-12723.00733.00719.00728.00729700530143200
2017-06-09722.00731.00717.00723.00425900308269800
2017-06-08731.00733.00723.00723.00424700308670800
2017-06-07706.00731.00706.00729.00698700505415500
2017-06-06717.00720.00705.00714.00706900502639500
2017-06-05722.00724.00712.00717.00648100465132400
2017-06-02730.00733.00717.00723.00573500415004500
2017-06-01708.00722.00705.00720.00691300495038900
2017-05-31711.00715.00703.00706.00562900397866900
2017-05-30708.00716.00701.00715.00837900594155200
2017-05-29716.00718.00704.00704.00742200525801800
2017-05-26726.00727.00707.00716.001276300911666600
2017-05-25744.00746.00726.00729.00956300701300300
2017-05-24780.00784.00738.00740.0026884002017950700
2017-05-23812.00817.00800.00802.00538800434900300
2017-05-22795.00807.00794.00804.00275400220949700
2017-05-19795.00810.00792.00792.00368300294555500
2017-05-18785.00800.00785.00796.00441300350324500
2017-05-17794.00821.00784.00808.0013078001062832400
2017-05-16782.00803.00778.00794.00821700652067600
2017-05-15770.00783.00762.00773.001064800821287800
2017-05-12792.00794.00768.00775.00820000638850600
2017-05-11798.00812.00794.00795.00755000606133900
2017-05-10797.00805.00788.00796.00964000768935800
2017-05-09802.00807.00792.00794.00572300455960000
2017-05-08795.00810.00792.00796.00709700567425100
2017-05-02782.00794.00781.00789.00399800315638300
2017-05-01780.00784.00769.00782.00360100280117800
2017-04-28778.00789.00776.00782.00632600495803600
2017-04-27770.00777.00760.00774.00501300385720600
2017-04-26777.00790.00772.00774.00724400564672000
2017-04-25769.00774.00763.00769.00484000371923400
2017-04-24729.00771.00729.00763.001177200894121800
2017-04-21752.00753.00738.00744.00440700328392500
2017-04-20744.00750.00735.00748.00359000267016700
2017-04-19735.00753.00733.00736.00473300351720800
2017-04-18737.00751.00736.00744.00561600417674000
2017-04-17700.00728.00700.00724.00487600350243000
2017-04-14715.00720.00701.00703.00371000263343300
2017-04-13700.00718.00696.00715.00601900426041800
2017-04-12730.00739.00701.00712.00670500478754900
2017-04-11740.00752.00737.00741.00344300255680300
2017-04-10739.00750.00738.00740.00363000269370400
2017-04-07745.00756.00727.00743.00703400522306000
2017-04-06761.00763.00733.00740.00672400501721700
2017-04-05782.00797.00766.00771.00869100679759200
2017-04-04770.00784.00762.00771.00671300518955800
2017-04-03761.00776.00753.00773.00393500300954000
2017-03-31765.00769.00754.00755.00480100365155400
2017-03-30780.00790.00760.00765.00672600521026800
2017-03-29753.00776.00753.00774.00557000428914500
2017-03-28759.00765.00748.00755.00629900474350100
2017-03-27771.00779.00753.00757.00667200508024700
2017-03-24766.00787.00758.00786.00999000777626100
2017-03-23746.00766.00743.00759.00563100426722000
2017-03-22744.00755.00742.00742.00549900410260900
2017-03-21743.00768.00741.00768.001013000769912100
2017-03-17746.00752.00737.00745.00570800424188300
2017-03-16740.00750.00733.00750.00611600453747300
2017-03-15748.00749.00739.00742.00481400357231600
2017-03-14751.00755.00744.00751.00339000254312900
2017-03-13760.00761.00748.00752.00608100458727100
2017-03-10746.00764.00737.00764.001157000868219500
2017-03-09740.00742.00731.00733.00436500320768500
2017-03-08730.00742.00727.00733.00804700589792000
2017-03-07733.00739.00729.00733.00407100298619300
2017-03-06730.00734.00727.00733.00461400337291100
2017-03-03737.00738.00726.00730.00598500437353400
2017-03-02750.00752.00735.00738.00793600586491400
2017-03-01735.00747.00732.00745.00891000660006700
2017-02-28748.00753.00735.00737.00831500616746200
2017-02-27756.00758.00734.00743.00799100595103000
2017-02-24794.00798.00755.00764.001218900946418500
2017-02-23740.00767.00739.00767.001163100879205400
2017-02-22743.00748.00735.00739.00424300313599800
2017-02-21738.00739.00729.00739.00706000518497700
2017-02-20728.00739.00727.00738.00599800440907500
2017-02-17722.00731.00717.00728.00848300613994300
2017-02-16725.00732.00703.00724.0019738001411715600
2017-02-15727.00734.00724.00725.00720900523571400
2017-02-14751.00757.00721.00724.0030633002241049400
2017-02-13780.00807.00776.00802.00997700796528600
2017-02-10777.00777.00760.00770.00721000554032600
2017-02-09771.00784.00763.00766.00706900544465700
2017-02-08761.00782.00756.00782.00681700528361200
2017-02-07773.00773.00759.00760.00377800288207300
2017-02-06777.00782.00766.00779.00398000308218100
2017-02-03764.00779.00756.00769.00369400282938600
2017-02-02780.00780.00763.00765.00473700365290400
2017-02-01754.00774.00754.00774.00492700377882000
2017-01-31762.00764.00750.00763.001078000816949300
2017-01-30792.00793.00766.00771.00925800715955800
2017-01-27822.00822.00790.00792.00837600669078900
2017-01-26816.00826.00809.00820.00585400479418600
2017-01-25808.00817.00800.00806.00508800410284400
2017-01-24800.00810.00789.00794.00624300498443700
2017-01-23805.00813.00800.00803.00524800422476900
2017-01-20805.00814.00799.00805.00573800462549500
2017-01-19811.00820.00804.00808.00325700264189400
2017-01-18799.00808.00789.00803.00414200330231200
2017-01-17815.00815.00801.00804.00391100315914100
2017-01-16822.00826.00804.00810.00382800310052500
2017-01-13803.00817.00803.00814.00512700415958500
2017-01-12813.00823.00802.00810.00356900289544500
2017-01-11840.00843.00808.00810.00634200521066300
2017-01-10855.00861.00837.00842.00737400624981300
2017-01-06821.00863.00821.00849.0014208001206458300
2017-01-05799.00828.00797.00823.0012769001037725900
2017-01-04786.00803.00783.00794.00813100647068400
2016-12-30783.00797.00775.00792.00376500296163200
2016-12-29800.00802.00781.00790.00581600459493700
2016-12-28790.00808.00784.00799.00647300516685600
2016-12-27758.00786.00757.00785.00584400453052300
2016-12-26764.00770.00751.00754.00690200523044000
2016-12-22755.00772.00751.00764.00614300466360900
2016-12-21778.00783.00759.00761.00827100634670600
2016-12-20774.00777.00767.00773.00546800421814800
2016-12-19781.00792.00774.00780.00507300395981400
2016-12-16784.00806.00776.00781.00659900520118900
2016-12-15790.00794.00775.00779.00549800429711300
2016-12-14800.00808.00791.00792.00500200399294600
2016-12-13797.00812.00787.00798.00850400678914700
2016-12-12788.00802.00783.00800.001133400899595200
2016-12-09760.00791.00751.00784.0016421001268250800
2016-12-08744.00757.00733.00751.00956200712410400
2016-12-07724.00738.00718.00735.00787200573350600
2016-12-06737.00739.00721.00724.00996100722453400
2016-12-05750.00751.00731.00738.001021800752826600
2016-12-02768.00768.00753.00764.001066500810819400
2016-12-01805.00810.00774.00779.0013478001058030300
2016-11-30800.00807.00798.00801.00274100219964000
2016-11-29806.00814.00803.00807.00344800278373400
2016-11-28805.00822.00785.00821.00503600407305200
2016-11-25820.00828.00802.00814.00636300517391300
2016-11-24830.00833.00815.00829.00549000452602800
2016-11-22830.00837.00815.00830.00502900415845200
2016-11-21860.00861.00815.00827.00966400801046500
2016-11-18816.00861.00815.00853.0014256001202456000
2016-11-17782.00809.00782.00802.001064400850853300
2016-11-16770.00792.00762.00788.001074600840403700
2016-11-15791.00794.00748.00761.001213700920145600
2016-11-14773.00795.00760.00794.00860700672661400
2016-11-11903.00942.00769.00773.0021750001772854800
2016-11-10880.00889.00858.00888.00529100463921900
2016-11-09880.00882.00794.00827.00804700665433900
2016-11-08877.00902.00877.00883.00383300340849500
2016-11-07854.00888.00849.00883.00474600413958200
2016-11-04829.00859.00824.00853.00503100422934300
2016-11-02860.00869.00838.00844.00448100379664200
2016-11-01884.00888.00863.00874.00441800386372000
2016-10-31883.00889.00877.00884.00509700450527700
2016-10-28890.00895.00854.00888.0011812001039986400
2016-10-27923.00923.00893.00904.00582500525211200
2016-10-26921.00932.00916.00923.00347200320366100
2016-10-25930.00930.00901.00921.00587100535731900
2016-10-24925.00946.00911.00928.001013600940586500
2016-10-21878.00914.00874.00910.00878000792371900
2016-10-20855.00887.00854.00876.00627200549652800
2016-10-19840.00847.00833.00844.00430600362413800
2016-10-18841.00851.00836.00843.00397600334686600
2016-10-17839.00840.00817.00840.00500200415389100
2016-10-14831.00844.00827.00843.00359800301269100
2016-10-13840.00843.00817.00828.00349700288963700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
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。 

s7db.com Twitter Blog