3938 LINE(株) 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 | 3,935 | 4,020 | 3,930 | 4,010 | 481,100 | 4,010 |
| 2016-12-29 | 3,980 | 3,990 | 3,950 | 3,955 | 399,200 | 3,955 |
| 2016-12-28 | 3,985 | 4,005 | 3,980 | 4,000 | 374,600 | 4,000 |
| 2016-12-27 | 4,005 | 4,020 | 3,985 | 3,985 | 441,900 | 3,985 |
| 2016-12-26 | 3,990 | 4,035 | 3,990 | 4,010 | 530,500 | 4,010 |
| 2016-12-22 | 4,000 | 4,090 | 3,990 | 4,075 | 740,700 | 4,075 |
| 2016-12-21 | 4,000 | 4,010 | 3,970 | 3,975 | 456,900 | 3,975 |
| 2016-12-20 | 3,980 | 4,025 | 3,970 | 4,005 | 478,000 | 4,005 |
| 2016-12-19 | 3,985 | 4,020 | 3,980 | 3,985 | 681,200 | 3,985 |
| 2016-12-16 | 4,030 | 4,050 | 3,995 | 3,995 | 1,101,100 | 3,995 |
| 2016-12-15 | 4,070 | 4,095 | 4,030 | 4,030 | 749,400 | 4,030 |
| 2016-12-14 | 4,080 | 4,135 | 4,065 | 4,065 | 855,800 | 4,065 |
| 2016-12-13 | 4,050 | 4,150 | 4,050 | 4,115 | 548,300 | 4,115 |
| 2016-12-12 | 4,100 | 4,160 | 4,090 | 4,115 | 720,100 | 4,115 |
| 2016-12-09 | 4,100 | 4,155 | 4,100 | 4,130 | 610,600 | 4,130 |
| 2016-12-08 | 4,195 | 4,220 | 4,115 | 4,135 | 835,900 | 4,135 |
| 2016-12-07 | 4,115 | 4,150 | 4,080 | 4,130 | 774,400 | 4,130 |
| 2016-12-06 | 4,225 | 4,235 | 4,100 | 4,115 | 812,600 | 4,115 |
| 2016-12-05 | 4,330 | 4,340 | 4,210 | 4,215 | 824,100 | 4,215 |
| 2016-12-02 | 4,395 | 4,440 | 4,385 | 4,400 | 666,000 | 4,400 |
| 2016-12-01 | 4,450 | 4,465 | 4,420 | 4,455 | 997,100 | 4,455 |
| 2016-11-30 | 4,380 | 4,450 | 4,345 | 4,410 | 5,696,700 | 4,410 |
| 2016-11-29 | 4,330 | 4,385 | 4,315 | 4,370 | 955,600 | 4,370 |
| 2016-11-28 | 4,305 | 4,415 | 4,280 | 4,400 | 896,700 | 4,400 |
| 2016-11-25 | 4,180 | 4,385 | 4,175 | 4,370 | 1,289,500 | 4,370 |
| 2016-11-24 | 4,470 | 4,485 | 4,220 | 4,250 | 1,809,900 | 4,250 |
| 2016-11-22 | 4,425 | 4,430 | 4,385 | 4,405 | 1,273,800 | 4,405 |
| 2016-11-21 | 4,270 | 4,325 | 4,260 | 4,305 | 830,200 | 4,305 |
| 2016-11-18 | 4,190 | 4,210 | 4,160 | 4,200 | 687,000 | 4,200 |
| 2016-11-17 | 4,115 | 4,185 | 4,095 | 4,165 | 1,042,800 | 4,165 |
| 2016-11-16 | 4,125 | 4,125 | 4,050 | 4,070 | 860,900 | 4,070 |
| 2016-11-15 | 4,080 | 4,120 | 3,980 | 4,010 | 1,204,600 | 4,010 |
| 2016-11-14 | 4,140 | 4,190 | 4,085 | 4,095 | 681,100 | 4,095 |
| 2016-11-11 | 4,145 | 4,190 | 4,065 | 4,075 | 600,200 | 4,075 |
| 2016-11-10 | 4,160 | 4,165 | 4,090 | 4,145 | 802,600 | 4,145 |
| 2016-11-09 | 4,135 | 4,165 | 3,900 | 4,035 | 1,472,400 | 4,035 |
| 2016-11-08 | 4,060 | 4,140 | 4,015 | 4,135 | 1,091,400 | 4,135 |
| 2016-11-07 | 4,030 | 4,070 | 3,995 | 4,015 | 1,171,000 | 4,015 |
| 2016-11-04 | 4,065 | 4,080 | 3,950 | 3,975 | 1,488,700 | 3,975 |
| 2016-11-02 | 4,210 | 4,230 | 4,135 | 4,195 | 689,800 | 4,195 |
| 2016-11-01 | 4,280 | 4,285 | 4,240 | 4,260 | 697,300 | 4,260 |
| 2016-10-31 | 4,360 | 4,380 | 4,270 | 4,305 | 1,055,900 | 4,305 |
| 2016-10-28 | 4,465 | 4,475 | 4,370 | 4,380 | 1,497,700 | 4,380 |
| 2016-10-27 | 4,375 | 4,520 | 4,340 | 4,495 | 3,135,300 | 4,495 |
| 2016-10-26 | 4,735 | 4,820 | 4,690 | 4,795 | 988,500 | 4,795 |
| 2016-10-25 | 4,635 | 4,725 | 4,625 | 4,680 | 749,100 | 4,680 |
| 2016-10-24 | 4,600 | 4,620 | 4,570 | 4,595 | 567,700 | 4,595 |
| 2016-10-21 | 4,720 | 4,720 | 4,655 | 4,660 | 611,800 | 4,660 |
| 2016-10-20 | 4,520 | 4,640 | 4,505 | 4,600 | 1,071,900 | 4,600 |
| 2016-10-19 | 4,625 | 4,650 | 4,570 | 4,580 | 1,011,100 | 4,580 |
| 2016-10-17 | 4,730 | 4,780 | 4,660 | 4,765 | 991,800 | 4,765 |
| 2016-10-13 | 4,835 | 4,850 | 4,755 | 4,830 | 1,169,700 | 4,830 |
| 2016-10-12 | 4,910 | 4,935 | 4,890 | 4,905 | 516,800 | 4,905 |
| 2016-10-11 | 4,900 | 5,050 | 4,860 | 4,995 | 844,600 | 4,995 |
| 2016-10-07 | 5,040 | 5,040 | 4,885 | 5,000 | 793,800 | 5,000 |
| 2016-10-06 | 5,000 | 5,030 | 4,955 | 5,000 | 677,100 | 5,000 |
| 2016-10-05 | 4,880 | 4,980 | 4,870 | 4,970 | 592,800 | 4,970 |
| 2016-10-04 | 4,920 | 4,935 | 4,875 | 4,880 | 464,100 | 4,880 |
| 2016-10-03 | 4,880 | 4,950 | 4,850 | 4,910 | 472,000 | 4,910 |
| 2016-09-30 | 5,040 | 5,050 | 4,850 | 4,860 | 1,179,900 | 4,860 |
| 2016-09-29 | 4,980 | 4,990 | 4,890 | 4,905 | 1,208,900 | 4,905 |
| 2016-09-28 | 5,080 | 5,230 | 5,030 | 5,060 | 2,576,000 | 5,060 |
| 2016-09-27 | 4,720 | 4,990 | 4,705 | 4,935 | 2,433,400 | 4,935 |
| 2016-09-26 | 4,650 | 4,800 | 4,640 | 4,740 | 2,051,700 | 4,740 |
| 2016-09-23 | 4,465 | 4,530 | 4,440 | 4,525 | 539,700 | 4,525 |
| 2016-09-21 | 4,445 | 4,520 | 4,420 | 4,515 | 443,300 | 4,515 |
| 2016-09-20 | 4,380 | 4,445 | 4,355 | 4,410 | 937,300 | 4,410 |
| 2016-09-16 | 4,520 | 4,550 | 4,500 | 4,520 | 354,400 | 4,520 |
| 2016-09-15 | 4,535 | 4,540 | 4,475 | 4,500 | 580,600 | 4,500 |
| 2016-09-14 | 4,500 | 4,520 | 4,440 | 4,485 | 716,200 | 4,485 |
| 2016-09-13 | 4,570 | 4,575 | 4,495 | 4,520 | 503,800 | 4,520 |
| 2016-09-12 | 4,480 | 4,515 | 4,455 | 4,455 | 934,000 | 4,455 |
| 2016-09-09 | 4,605 | 4,640 | 4,565 | 4,620 | 688,400 | 4,620 |
| 2016-09-08 | 4,510 | 4,535 | 4,485 | 4,525 | 327,200 | 4,525 |
| 2016-09-07 | 4,500 | 4,560 | 4,475 | 4,525 | 447,700 | 4,525 |
| 2016-09-06 | 4,590 | 4,630 | 4,510 | 4,525 | 1,235,800 | 4,525 |
| 2016-09-05 | 4,430 | 4,510 | 4,430 | 4,475 | 849,600 | 4,475 |
| 2016-09-02 | 4,330 | 4,450 | 4,320 | 4,395 | 851,100 | 4,395 |
| 2016-09-01 | 4,410 | 4,440 | 4,385 | 4,420 | 405,400 | 4,420 |
| 2016-08-31 | 4,405 | 4,445 | 4,385 | 4,410 | 773,600 | 4,410 |
| 2016-08-30 | 4,480 | 4,510 | 4,350 | 4,395 | 3,098,500 | 4,395 |
| 2016-08-29 | 4,400 | 4,410 | 4,335 | 4,390 | 697,200 | 4,390 |
| 2016-08-26 | 4,210 | 4,280 | 4,165 | 4,250 | 624,800 | 4,250 |
| 2016-08-25 | 4,250 | 4,295 | 4,180 | 4,280 | 1,150,500 | 4,280 |
| 2016-08-24 | 4,460 | 4,520 | 4,360 | 4,390 | 759,800 | 4,390 |
| 2016-08-23 | 4,550 | 4,600 | 4,465 | 4,530 | 601,000 | 4,530 |
| 2016-08-22 | 4,720 | 4,735 | 4,600 | 4,630 | 546,300 | 4,630 |
| 2016-08-19 | 4,675 | 4,765 | 4,625 | 4,695 | 1,020,000 | 4,695 |
| 2016-08-18 | 4,730 | 4,820 | 4,480 | 4,550 | 1,954,800 | 4,550 |
| 2016-08-17 | 4,710 | 4,795 | 4,635 | 4,785 | 1,462,900 | 4,785 |
| 2016-08-16 | 4,630 | 4,795 | 4,625 | 4,780 | 3,888,100 | 4,780 |
| 2016-08-15 | 4,420 | 4,485 | 4,350 | 4,430 | 1,492,400 | 4,430 |
| 2016-08-12 | 4,200 | 4,275 | 4,185 | 4,235 | 592,100 | 4,235 |
| 2016-08-10 | 4,340 | 4,345 | 4,230 | 4,255 | 1,072,900 | 4,255 |
| 2016-08-09 | 4,125 | 4,385 | 4,120 | 4,310 | 2,092,300 | 4,310 |
| 2016-08-08 | 4,100 | 4,125 | 4,040 | 4,075 | 968,600 | 4,075 |
| 2016-08-05 | 3,990 | 4,020 | 3,955 | 3,960 | 742,700 | 3,960 |
| 2016-08-04 | 3,860 | 3,965 | 3,855 | 3,950 | 976,500 | 3,950 |
| 2016-08-03 | 3,800 | 3,840 | 3,800 | 3,820 | 487,400 | 3,820 |
| 2016-08-02 | 3,805 | 3,840 | 3,805 | 3,820 | 367,100 | 3,820 |
| 2016-08-01 | 3,800 | 3,850 | 3,780 | 3,845 | 895,600 | 3,845 |
| 2016-07-29 | 3,950 | 3,960 | 3,855 | 3,910 | 1,020,200 | 3,910 |
| 2016-07-28 | 4,010 | 4,070 | 3,990 | 4,010 | 966,500 | 4,010 |
| 2016-07-27 | 4,140 | 4,210 | 4,070 | 4,135 | 1,192,600 | 4,135 |
| 2016-07-26 | 4,050 | 4,085 | 3,940 | 4,000 | 822,700 | 4,000 |
| 2016-07-25 | 4,065 | 4,155 | 4,025 | 4,110 | 2,215,200 | 4,110 |
| 2016-07-22 | 3,950 | 3,970 | 3,865 | 3,945 | 3,393,900 | 3,945 |
| 2016-07-21 | 4,030 | 4,050 | 3,925 | 4,025 | 2,771,100 | 4,025 |
| 2016-07-20 | 3,900 | 4,180 | 3,890 | 4,075 | 4,998,200 | 4,075 |
| 2016-07-19 | 3,925 | 4,095 | 3,890 | 3,990 | 6,729,600 | 3,990 |
| 2016-07-15 | 4,900 | 5,000 | 4,310 | 4,345 | 22,212,900 | 4,345 |
分割・併合履歴 ： なし
