ＬＩＦＵＬＬ(2120)の株価時系列情報
ＬＩＦＵＬＬ(2120)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 280,998 | 282,000 | 274,998 | 274,998 | 75 |
| 2007/12/27 | 295,998 | 297,000 | 286,002 | 286,002 | 117 |
| 2007/12/26 | 285,000 | 301,998 | 282,000 | 295,002 | 146 |
| 2007/12/25 | 280,998 | 285,000 | 276,000 | 280,002 | 121 |
| 2007/12/21 | 273,000 | 283,998 | 267,000 | 273,000 | 497 |
| 2007/12/20 | 285,000 | 292,998 | 274,998 | 277,002 | 157 |
| 2007/12/19 | 292,998 | 295,002 | 286,998 | 286,998 | 53 |
| 2007/12/18 | 280,002 | 292,998 | 273,000 | 289,998 | 171 |
| 2007/12/17 | 306,000 | 306,000 | 285,000 | 285,000 | 150 |
| 2007/12/14 | 315,000 | 316,002 | 301,002 | 309,000 | 84 |
| 2007/12/13 | 319,002 | 321,000 | 315,000 | 315,000 | 172 |
| 2007/12/12 | 312,000 | 325,002 | 304,998 | 325,002 | 325 |
| 2007/12/11 | 321,000 | 321,000 | 304,998 | 313,002 | 498 |
| 2007/12/10 | 330,000 | 330,000 | 319,998 | 324,000 | 265 |
| 2007/12/07 | 322,998 | 337,998 | 322,998 | 330,000 | 444 |
| 2007/12/06 | 322,002 | 333,000 | 321,000 | 325,998 | 499 |
| 2007/12/05 | 301,002 | 322,002 | 298,998 | 322,002 | 528 |
| 2007/12/04 | 301,998 | 315,000 | 300,000 | 304,002 | 346 |
| 2007/12/03 | 292,002 | 306,000 | 292,002 | 298,002 | 557 |
| 2007/11/30 | 286,002 | 291,000 | 280,998 | 288,000 | 380 |
| 2007/11/29 | 298,002 | 301,998 | 282,000 | 286,002 | 682 |
| 2007/11/28 | 279,000 | 298,998 | 277,998 | 289,002 | 786 |
| 2007/11/27 | 276,000 | 277,998 | 268,002 | 276,000 | 159 |
| 2007/11/26 | 271,998 | 279,000 | 267,000 | 279,000 | 86 |
| 2007/11/22 | 262,998 | 271,998 | 259,998 | 265,002 | 122 |
| 2007/11/21 | 276,000 | 280,002 | 262,002 | 262,998 | 158 |
| 2007/11/20 | 265,998 | 273,000 | 256,002 | 271,998 | 207 |
| 2007/11/19 | 280,998 | 280,998 | 268,998 | 274,002 | 238 |
| 2007/11/16 | 283,002 | 288,000 | 274,002 | 277,002 | 332 |
| 2007/11/15 | 301,002 | 301,002 | 288,000 | 291,000 | 695 |
| 2007/11/14 | 325,002 | 325,002 | 298,998 | 304,998 | 1,003 |
| 2007/11/13 | 291,000 | 310,002 | 291,000 | 310,002 | 254 |
| 2007/11/12 | 289,002 | 298,998 | 288,000 | 292,002 | 235 |
| 2007/11/09 | 309,000 | 313,998 | 292,998 | 298,998 | 497 |
| 2007/11/08 | 304,002 | 310,002 | 292,002 | 304,998 | 740 |
| 2007/11/07 | 342,000 | 349,002 | 318,000 | 319,998 | 263 |
| 2007/11/06 | 346,002 | 354,000 | 342,000 | 346,998 | 195 |
| 2007/11/05 | 340,998 | 355,002 | 340,998 | 349,998 | 173 |
| 2007/11/02 | 330,000 | 346,998 | 328,002 | 346,002 | 163 |
| 2007/11/01 | 363,000 | 363,000 | 336,000 | 340,002 | 546 |
| 2007/10/31 | 352,002 | 361,002 | 349,998 | 355,002 | 222 |
| 2007/10/30 | 361,002 | 361,002 | 351,000 | 352,002 | 311 |
| 2007/10/29 | 343,998 | 364,998 | 340,998 | 361,002 | 1,053 |
| 2007/10/26 | 322,002 | 337,002 | 321,000 | 337,002 | 243 |
| 2007/10/25 | 334,998 | 334,998 | 319,998 | 324,000 | 415 |
| 2007/10/24 | 348,000 | 348,000 | 330,000 | 331,002 | 289 |
| 2007/10/23 | 331,998 | 348,000 | 322,002 | 333,000 | 691 |
| 2007/10/22 | 310,998 | 328,998 | 309,000 | 327,000 | 163 |
| 2007/10/19 | 321,000 | 334,998 | 315,000 | 325,002 | 363 |
| 2007/10/18 | 297,000 | 319,998 | 297,000 | 318,000 | 161 |
| 2007/10/17 | 301,998 | 306,000 | 294,000 | 301,998 | 183 |
| 2007/10/16 | 310,998 | 312,000 | 304,002 | 306,000 | 155 |
| 2007/10/15 | 319,002 | 319,002 | 306,000 | 315,000 | 172 |
| 2007/10/12 | 322,002 | 322,002 | 312,000 | 315,000 | 131 |
| 2007/10/11 | 310,998 | 324,000 | 310,998 | 322,998 | 203 |
| 2007/10/10 | 316,998 | 318,000 | 309,000 | 310,998 | 329 |
| 2007/10/09 | 318,000 | 327,000 | 313,998 | 313,998 | 781 |
| 2007/10/05 | 301,002 | 313,002 | 298,998 | 309,000 | 561 |
| 2007/10/04 | 298,002 | 310,002 | 297,000 | 300,000 | 750 |
| 2007/10/03 | 289,002 | 301,998 | 283,998 | 295,002 | 522 |
| 2007/10/02 | 295,998 | 295,998 | 291,000 | 291,000 | 227 |
| 2007/10/01 | 295,002 | 295,002 | 285,000 | 292,002 | 164 |
| 2007/09/28 | 292,002 | 295,998 | 288,000 | 292,998 | 272 |
| 2007/09/27 | 277,998 | 292,998 | 274,002 | 291,000 | 334 |
| 2007/09/26 | 262,002 | 277,002 | 262,002 | 277,002 | 220 |
| 2007/09/25 | 268,998 | 268,998 | 258,000 | 262,002 | 120 |
| 2007/09/21 | 259,002 | 261,000 | 259,002 | 261,000 | 114 |
| 2007/09/20 | 259,998 | 265,002 | 258,000 | 262,998 | 181 |
| 2007/09/19 | 250,002 | 258,000 | 250,002 | 256,998 | 210 |
| 2007/09/18 | 259,998 | 259,998 | 240,000 | 241,002 | 221 |
| 2007/09/14 | 259,998 | 262,998 | 255,000 | 258,000 | 207 |
| 2007/09/13 | 268,002 | 268,998 | 262,002 | 262,998 | 212 |
| 2007/09/12 | 270,000 | 277,998 | 268,002 | 268,002 | 222 |
| 2007/09/11 | 274,002 | 274,998 | 265,002 | 265,998 | 308 |
| 2007/09/10 | 274,002 | 277,998 | 271,002 | 274,002 | 468 |
| 2007/09/07 | 288,000 | 292,002 | 280,002 | 283,998 | 493 |
| 2007/09/06 | 289,002 | 289,002 | 277,002 | 286,002 | 345 |
| 2007/09/05 | 291,000 | 292,998 | 289,002 | 292,998 | 272 |
| 2007/09/04 | 301,998 | 301,998 | 283,998 | 286,998 | 337 |
| 2007/09/03 | 303,000 | 304,998 | 295,998 | 301,998 | 167 |
| 2007/08/31 | 294,000 | 310,002 | 292,998 | 301,998 | 406 |
| 2007/08/30 | 289,998 | 298,002 | 289,998 | 298,002 | 427 |
| 2007/08/29 | 288,000 | 292,002 | 283,002 | 286,002 | 212 |
| 2007/08/28 | 291,000 | 295,998 | 289,002 | 295,002 | 123 |
| 2007/08/27 | 291,000 | 295,002 | 289,002 | 289,998 | 97 |
| 2007/08/24 | 300,000 | 300,000 | 286,002 | 286,002 | 143 |
| 2007/08/23 | 297,000 | 298,998 | 292,002 | 298,002 | 127 |
| 2007/08/22 | 279,000 | 298,002 | 276,000 | 294,000 | 200 |
| 2007/08/21 | 280,002 | 282,000 | 268,002 | 274,998 | 170 |
| 2007/08/20 | 277,998 | 283,998 | 274,002 | 279,000 | 232 |
| 2007/08/17 | 295,002 | 295,002 | 268,002 | 270,000 | 201 |
| 2007/08/16 | 307,998 | 307,998 | 280,998 | 295,002 | 404 |
| 2007/08/15 | 307,002 | 313,002 | 303,000 | 313,002 | 102 |
| 2007/08/14 | 313,002 | 315,000 | 298,998 | 309,000 | 310 |
| 2007/08/13 | 316,998 | 327,000 | 313,002 | 313,002 | 337 |
| 2007/08/10 | 301,998 | 316,998 | 301,002 | 312,000 | 460 |
| 2007/08/09 | 304,998 | 315,000 | 304,998 | 312,000 | 346 |
| 2007/08/08 | 307,998 | 310,002 | 303,000 | 304,998 | 220 |
| 2007/08/07 | 313,002 | 313,998 | 306,000 | 307,998 | 156 |
| 2007/08/06 | 303,000 | 313,002 | 294,000 | 313,002 | 144 |
| 2007/08/03 | 310,998 | 313,998 | 304,998 | 306,000 | 84 |
| 2007/08/02 | 310,002 | 312,000 | 300,000 | 306,000 | 263 |
| 2007/08/01 | 297,000 | 312,000 | 295,002 | 304,998 | 252 |
| 2007/07/31 | 298,998 | 304,002 | 295,998 | 301,002 | 246 |
| 2007/07/30 | 271,998 | 286,998 | 271,998 | 286,998 | 113 |
| 2007/07/27 | 277,002 | 283,002 | 265,998 | 276,000 | 273 |
| 2007/07/26 | 294,000 | 297,000 | 283,998 | 283,998 | 190 |
| 2007/07/25 | 289,998 | 297,000 | 286,998 | 294,000 | 147 |
| 2007/07/24 | 289,998 | 301,002 | 289,002 | 297,000 | 243 |
| 2007/07/23 | 310,002 | 310,998 | 286,998 | 289,002 | 606 |
| 2007/07/20 | 313,998 | 316,002 | 309,000 | 310,002 | 425 |
| 2007/07/19 | 316,002 | 319,002 | 307,002 | 313,002 | 240 |
| 2007/07/18 | 310,998 | 322,998 | 310,998 | 316,998 | 362 |
| 2007/07/17 | 313,998 | 318,000 | 304,002 | 310,002 | 471 |
| 2007/07/13 | 318,000 | 328,002 | 310,998 | 319,002 | 1,211 |
| 2007/07/12 | 313,998 | 316,002 | 307,002 | 310,002 | 447 |
| 2007/07/11 | 316,998 | 316,998 | 310,998 | 310,998 | 207 |
| 2007/07/10 | 330,000 | 330,000 | 316,002 | 319,998 | 354 |
| 2007/07/09 | 318,000 | 328,002 | 318,000 | 327,000 | 479 |
| 2007/07/06 | 310,002 | 322,998 | 310,002 | 322,998 | 367 |
| 2007/07/05 | 310,998 | 316,998 | 306,000 | 310,002 | 614 |
| 2007/07/04 | 310,002 | 322,002 | 304,998 | 310,998 | 1,020 |
| 2007/07/03 | 301,002 | 303,000 | 295,998 | 300,000 | 236 |
| 2007/07/02 | 304,002 | 304,998 | 294,000 | 301,998 | 280 |
| 2007/06/29 | 309,000 | 313,998 | 304,998 | 309,000 | 412 |
| 2007/06/28 | 300,000 | 307,998 | 295,998 | 307,998 | 441 |
| 2007/06/27 | 300,000 | 301,002 | 291,000 | 297,000 | 328 |
| 2007/06/26 | 304,998 | 307,998 | 295,002 | 298,002 | 599 |
| 2007/06/25 | 324,000 | 331,002 | 304,002 | 306,000 | 1,413 |
| 2007/06/22 | 325,998 | 328,998 | 315,000 | 324,000 | 518 |
| 2007/06/21 | 328,002 | 340,998 | 321,000 | 322,998 | 3,285 |
| 2007/06/20 | 313,002 | 336,000 | 307,998 | 331,002 | 4,100 |
| 2007/06/19 | 316,998 | 316,998 | 304,002 | 309,000 | 650 |
| 2007/06/18 | 307,002 | 315,000 | 300,000 | 315,000 | 1,932 |
| 2007/06/15 | 285,000 | 307,002 | 283,002 | 298,998 | 2,229 |
| 2007/06/14 | 267,000 | 283,002 | 265,998 | 280,998 | 556 |
| 2007/06/13 | 262,002 | 265,998 | 262,002 | 262,998 | 204 |
| 2007/06/12 | 273,000 | 277,002 | 265,002 | 268,002 | 285 |
| 2007/06/11 | 277,998 | 285,000 | 271,002 | 274,002 | 510 |
| 2007/06/08 | 277,998 | 277,998 | 271,002 | 274,998 | 136 |
| 2007/06/07 | 277,002 | 280,998 | 274,002 | 277,998 | 341 |
| 2007/06/06 | 265,002 | 286,002 | 265,002 | 285,000 | 1,132 |
| 2007/06/05 | 271,002 | 274,002 | 259,998 | 264,000 | 389 |
| 2007/06/04 | 273,000 | 277,002 | 270,000 | 274,002 | 362 |
| 2007/06/01 | 279,000 | 280,998 | 265,998 | 268,998 | 586 |
| 2007/05/31 | 280,002 | 280,002 | 273,000 | 280,002 | 360 |
| 2007/05/30 | 280,998 | 280,998 | 267,000 | 273,000 | 377 |
| 2007/05/29 | 283,002 | 286,002 | 277,002 | 280,002 | 640 |
| 2007/05/28 | 270,000 | 288,000 | 267,000 | 280,002 | 1,874 |
| 2007/05/25 | 250,998 | 270,000 | 249,000 | 265,002 | 577 |
| 2007/05/24 | 259,002 | 262,002 | 255,000 | 261,000 | 354 |
| 2007/05/23 | 262,002 | 277,002 | 256,002 | 267,000 | 1,924 |
| 2007/05/22 | 243,000 | 259,998 | 241,002 | 253,998 | 595 |
| 2007/05/21 | 246,000 | 253,002 | 238,998 | 240,000 | 278 |
| 2007/05/18 | 244,998 | 249,000 | 238,002 | 244,998 | 248 |
| 2007/05/17 | 247,002 | 262,998 | 246,000 | 247,998 | 396 |
| 2007/05/16 | 265,002 | 273,000 | 246,000 | 246,000 | 1,272 |
| 2007/05/15 | 250,002 | 265,002 | 243,000 | 265,002 | 2,427 |
| 2007/05/14 | 241,002 | 243,000 | 220,002 | 225,000 | 388 |
| 2007/05/11 | 238,998 | 241,002 | 235,998 | 237,000 | 217 |
| 2007/05/10 | 250,002 | 250,998 | 243,000 | 243,000 | 138 |
| 2007/05/09 | 244,998 | 250,002 | 244,002 | 249,000 | 128 |
| 2007/05/08 | 255,000 | 255,000 | 244,998 | 247,002 | 258 |
| 2007/05/07 | 247,998 | 259,998 | 246,000 | 255,000 | 361 |
| 2007/05/02 | 243,000 | 246,000 | 241,002 | 244,998 | 140 |
| 2007/05/01 | 250,002 | 250,002 | 240,000 | 244,002 | 191 |
| 2007/04/27 | 237,000 | 246,000 | 237,000 | 246,000 | 132 |
| 2007/04/26 | 247,998 | 247,998 | 238,998 | 238,998 | 108 |
| 2007/04/25 | 249,000 | 250,002 | 241,002 | 244,002 | 144 |
| 2007/04/24 | 234,000 | 250,002 | 234,000 | 244,998 | 336 |
| 2007/04/23 | 243,000 | 244,002 | 232,002 | 235,998 | 442 |
| 2007/04/20 | 253,998 | 258,000 | 240,000 | 244,998 | 334 |
| 2007/04/19 | 253,998 | 256,998 | 244,998 | 250,002 | 370 |
| 2007/04/18 | 256,998 | 259,998 | 252,000 | 256,002 | 222 |
| 2007/04/17 | 259,998 | 265,998 | 258,000 | 258,000 | 145 |
| 2007/04/16 | 268,002 | 268,002 | 258,000 | 259,002 | 404 |
| 2007/04/13 | 273,000 | 280,002 | 267,000 | 268,002 | 386 |
| 2007/04/12 | 265,998 | 282,000 | 262,002 | 274,998 | 1,178 |
| 2007/04/11 | 264,000 | 279,000 | 259,002 | 262,998 | 638 |
| 2007/04/10 | 256,002 | 264,000 | 255,000 | 259,998 | 201 |
| 2007/04/09 | 267,000 | 270,000 | 258,000 | 258,000 | 371 |
| 2007/04/06 | 276,000 | 276,000 | 262,002 | 262,002 | 411 |
| 2007/04/05 | 274,002 | 283,002 | 274,002 | 274,998 | 534 |
| 2007/04/04 | 279,000 | 280,002 | 273,000 | 274,998 | 379 |
| 2007/04/03 | 280,998 | 282,000 | 268,002 | 271,002 | 511 |
| 2007/04/02 | 298,002 | 298,002 | 277,998 | 279,000 | 688 |
| 2007/03/30 | 283,998 | 307,002 | 283,998 | 294,000 | 2,567 |
| 2007/03/29 | 280,998 | 285,000 | 277,998 | 282,000 | 265 |
| 2007/03/28 | 285,000 | 288,000 | 279,000 | 283,002 | 379 |
| 2007/03/27 | 289,002 | 292,002 | 283,002 | 283,998 | 223 |
| 2007/03/26 | 286,002 | 295,998 | 279,000 | 289,998 | 725 |
| 2007/03/23 | 295,998 | 295,998 | 277,002 | 286,998 | 413 |
| 2007/03/22 | 298,002 | 301,998 | 291,000 | 294,000 | 614 |
| 2007/03/20 | 280,002 | 294,000 | 277,002 | 292,002 | 818 |
| 2007/03/19 | 280,002 | 285,000 | 271,998 | 274,002 | 480 |
| 2007/03/16 | 289,998 | 294,000 | 277,998 | 282,000 | 605 |
| 2007/03/15 | 295,002 | 307,002 | 286,998 | 294,000 | 1,267 |
| 2007/03/14 | 289,998 | 297,000 | 283,002 | 286,998 | 1,222 |
| 2007/03/13 | 313,002 | 318,000 | 301,002 | 306,000 | 1,790 |
| 2007/03/12 | 291,000 | 312,000 | 288,000 | 310,998 | 2,936 |
| 2007/03/09 | 298,002 | 298,998 | 280,998 | 286,998 | 1,061 |
| 2007/03/08 | 274,002 | 294,000 | 273,000 | 294,000 | 1,327 |
| 2007/03/07 | 271,002 | 289,998 | 267,000 | 280,998 | 2,501 |
| 2007/03/06 | 262,002 | 268,002 | 258,000 | 264,000 | 500 |
| 2007/03/05 | 246,000 | 271,002 | 244,998 | 255,000 | 1,385 |
| 2007/03/02 | 247,998 | 253,002 | 244,998 | 252,000 | 391 |
| 2007/03/01 | 265,002 | 265,002 | 244,998 | 252,000 | 600 |
| 2007/02/28 | 244,002 | 261,000 | 241,998 | 259,002 | 945 |
| 2007/02/27 | 283,998 | 286,002 | 261,000 | 268,002 | 1,234 |
| 2007/02/26 | 256,002 | 288,000 | 253,998 | 280,998 | 2,965 |
| 2007/02/23 | 259,998 | 259,998 | 250,002 | 250,002 | 237 |
| 2007/02/22 | 253,002 | 259,002 | 244,998 | 256,998 | 461 |
| 2007/02/21 | 259,998 | 262,002 | 252,000 | 253,002 | 584 |
| 2007/02/20 | 244,002 | 262,998 | 243,000 | 259,998 | 1,860 |
| 2007/02/19 | 240,000 | 243,000 | 234,000 | 240,000 | 910 |
| 2007/02/16 | 255,000 | 259,998 | 250,002 | 252,000 | 613 |
| 2007/02/15 | 262,002 | 264,000 | 252,000 | 259,998 | 359 |
| 2007/02/14 | 270,000 | 271,002 | 259,002 | 262,998 | 383 |
| 2007/02/13 | 276,000 | 276,000 | 264,000 | 268,002 | 559 |
| 2007/02/09 | 264,000 | 267,000 | 259,002 | 264,000 | 363 |
| 2007/02/08 | 270,000 | 289,002 | 262,998 | 265,002 | 2,239 |
| 2007/02/07 | 259,002 | 262,998 | 255,000 | 261,000 | 306 |
| 2007/02/06 | 247,998 | 259,002 | 247,998 | 256,998 | 382 |
| 2007/02/05 | 259,998 | 261,000 | 252,000 | 256,002 | 533 |
| 2007/02/02 | 270,000 | 270,000 | 261,000 | 262,998 | 376 |
| 2007/02/01 | 270,000 | 277,998 | 265,002 | 268,002 | 689 |
| 2007/01/31 | 279,000 | 280,998 | 262,998 | 274,002 | 760 |
| 2007/01/30 | 297,000 | 298,002 | 280,002 | 282,000 | 561 |
| 2007/01/29 | 292,002 | 304,002 | 289,998 | 298,998 | 912 |
| 2007/01/26 | 291,000 | 295,998 | 288,000 | 291,000 | 421 |
| 2007/01/25 | 304,998 | 307,998 | 295,998 | 295,998 | 439 |
| 2007/01/24 | 301,002 | 306,000 | 298,002 | 301,002 | 474 |
| 2007/01/23 | 300,000 | 307,998 | 295,998 | 298,998 | 822 |
| 2007/01/22 | 307,998 | 322,002 | 304,002 | 304,002 | 2,817 |
| 2007/01/19 | 310,002 | 310,998 | 298,002 | 307,002 | 1,383 |
| 2007/01/18 | 304,002 | 312,000 | 303,000 | 312,000 | 903 |
| 2007/01/17 | 298,002 | 304,002 | 295,002 | 303,000 | 832 |
| 2007/01/16 | 292,998 | 304,998 | 288,000 | 303,000 | 1,529 |
| 2007/01/15 | 298,002 | 298,002 | 282,000 | 291,000 | 1,334 |
| 2007/01/12 | 313,002 | 313,002 | 303,000 | 307,002 | 793 |
| 2007/01/11 | 319,002 | 324,000 | 310,002 | 315,000 | 1,353 |
| 2007/01/10 | 313,002 | 316,002 | 306,000 | 309,000 | 1,484 |
| 2007/01/09 | 304,998 | 328,998 | 303,000 | 316,998 | 5,938 |
| 2007/01/05 | 298,002 | 304,002 | 286,998 | 292,002 | 455 |
| 2007/01/04 | 294,000 | 295,998 | 289,002 | 294,000 | 302 |