4689 LINEヤフー(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	1,459,970	1,480,060	1,459,970	1,480,060	78	115.63
2002-12-27	1,469,950	1,480,060	1,449,980	1,469,950	178	114.84
2002-12-26	1,410,050	1,480,060	1,410,050	1,480,060	420	115.63
2002-12-25	1,440,000	1,449,980	1,410,050	1,420,030	943	110.94
2002-12-24	1,459,970	1,459,970	1,430,020	1,440,000	304	112.50
2002-12-20	1,469,950	1,469,950	1,449,980	1,459,970	305	114.06
2002-12-19	1,459,970	1,480,060	1,420,030	1,480,060	479	115.63
2002-12-18	1,480,060	1,480,060	1,449,980	1,469,950	317	114.84
2002-12-17	1,480,060	1,490,050	1,459,970	1,480,060	544	115.63
2002-12-16	1,430,020	1,490,050	1,400,060	1,490,050	883	116.41
2002-12-13	1,459,970	1,459,970	1,410,050	1,430,020	674	111.72
2002-12-12	1,459,970	1,480,060	1,449,980	1,449,980	240	113.28
2002-12-11	1,500,030	1,510,020	1,480,060	1,490,050	417	116.41
2002-12-10	1,490,050	1,500,030	1,469,950	1,490,050	307	116.41
2002-12-09	1,449,980	1,510,020	1,449,980	1,510,020	558	117.97
2002-12-06	1,490,050	1,490,050	1,430,020	1,430,020	541	111.72
2002-12-05	1,500,030	1,510,020	1,480,060	1,480,060	455	115.63
2002-12-04	1,510,020	1,520,000	1,490,050	1,500,030	421	117.19
2002-12-03	1,529,980	1,580,030	1,529,980	1,549,950	965	121.09
2002-12-02	1,500,030	1,510,020	1,469,950	1,510,020	441	117.97
2002-11-29	1,510,020	1,510,020	1,480,060	1,500,030	294	117.19
2002-11-28	1,520,000	1,529,980	1,480,060	1,510,020	440	117.97
2002-11-27	1,469,950	1,500,030	1,449,980	1,490,050	335	116.41
2002-11-26	1,520,000	1,520,000	1,459,970	1,469,950	737	114.84
2002-11-25	1,440,000	1,549,950	1,430,020	1,539,970	1,176	120.31
2002-11-22	1,400,060	1,459,970	1,389,950	1,449,980	1,110	113.28
2002-11-21	1,389,950	1,410,050	1,360,000	1,360,000	857	106.25
2002-11-20	1,449,980	1,459,970	1,350,020	1,350,020	851	105.47
2002-11-19	1,430,020	1,500,030	1,400,060	1,430,020	628	111.72
2002-11-18	1,459,970	1,469,950	1,430,020	1,440,000	167	112.50
2002-11-15	1,490,050	1,490,050	1,430,020	1,449,980	187	113.28
2002-11-14	1,440,000	1,480,060	1,440,000	1,459,970	210	114.06
2002-11-13	1,480,060	1,490,050	1,420,030	1,420,030	97	110.94
2002-11-12	1,389,950	1,480,060	1,389,950	1,480,060	436	115.63
2002-11-11	1,459,970	1,469,950	1,389,950	1,389,950	575	108.59
2002-11-08	1,449,980	1,510,020	1,410,050	1,490,050	280	116.41
2002-11-07	1,520,000	1,529,980	1,459,970	1,459,970	380	114.06
2002-11-06	1,570,050	1,580,030	1,500,030	1,520,000	881	118.75
2002-11-05	1,609,980	1,619,970	1,549,950	1,580,030	371	123.44
2002-11-01	1,600,000	1,609,980	1,580,030	1,600,000	377	125
2002-10-31	1,590,020	1,590,020	1,549,950	1,580,030	297	123.44
2002-10-30	1,590,020	1,629,950	1,590,020	1,590,020	757	124.22
2002-10-29	1,629,950	1,629,950	1,549,950	1,590,020	745	124.22
2002-10-28	1,520,000	1,670,020	1,500,030	1,629,950	1,154	127.34
2002-10-25	1,520,000	1,520,000	1,500,030	1,520,000	332	118.75
2002-10-24	1,490,050	1,560,060	1,469,950	1,539,970	1,339	120.31
2002-10-23	1,430,020	1,500,030	1,420,030	1,500,030	222	117.19
2002-10-22	1,440,000	1,459,970	1,410,050	1,430,020	133	111.72
2002-10-21	1,510,020	1,520,000	1,410,050	1,420,030	433	110.94
2002-10-18	1,449,980	1,500,030	1,449,980	1,500,030	604	117.19
2002-10-17	1,449,980	1,459,970	1,430,020	1,449,980	96	113.28
2002-10-16	1,449,980	1,469,950	1,420,030	1,459,970	342	114.06
2002-10-15	1,449,980	1,480,060	1,420,030	1,469,950	410	114.84
2002-10-11	1,430,020	1,430,020	1,379,970	1,389,950	460	108.59
2002-10-10	1,299,970	1,350,020	1,270,020	1,350,020	331	105.47
2002-10-09	1,330,050	1,350,020	1,280,000	1,289,980	230	100.78
2002-10-08	1,309,950	1,360,000	1,299,970	1,330,050	241	103.91
2002-10-07	1,250,050	1,410,050	1,229,950	1,410,050	551	110.16
2002-10-04	1,330,050	1,340,030	1,320,060	1,330,050	466	103.91
2002-10-03	1,400,060	1,440,000	1,350,020	1,369,980	344	107.03
2002-10-02	1,480,060	1,480,060	1,420,030	1,430,020	139	111.72
2002-10-01	1,500,030	1,500,030	1,410,050	1,449,980	450	113.28
2002-09-30	1,500,030	1,510,020	1,469,950	1,510,020	292	117.97
2002-09-27	1,500,030	1,520,000	1,490,050	1,500,030	271	117.19
2002-09-26	1,500,030	1,520,000	1,469,950	1,490,050	231	116.41
2002-09-25	1,520,000	1,539,970	1,440,000	1,459,970	564	114.06
2002-09-24	2,840,060	2,889,980	2,810,110	2,850,050	354	111.33
2002-09-20	2,800,130	2,860,030	2,729,980	2,860,030	325	111.72
2002-09-19	2,929,920	3,000,060	2,850,050	2,850,050	363	111.33
2002-09-18	2,949,890	2,949,890	2,929,920	2,949,890	153	115.23
2002-09-17	2,919,940	3,010,050	2,919,940	2,970,110	151	116.02
2002-09-13	2,899,970	2,929,920	2,880,000	2,929,920	107	114.45
2002-09-12	2,990,080	3,000,060	2,949,890	2,960,130	207	115.63
2002-09-11	3,040,000	3,049,980	2,939,900	3,020,030	485	117.97
2002-09-10	2,960,130	2,970,110	2,899,970	2,899,970	111	113.28
2002-09-09	2,909,950	2,970,110	2,909,950	2,919,940	143	114.06
2002-09-06	2,759,940	2,840,060	2,729,980	2,840,060	196	110.94
2002-09-05	2,800,130	2,830,080	2,779,900	2,810,110	203	109.77
2002-09-04	2,800,130	2,800,130	2,729,980	2,749,950	358	107.42
2002-09-03	2,929,920	2,990,080	2,850,050	2,870,020	273	112.11
2002-09-02	3,000,060	3,000,060	2,909,950	2,929,920	134	114.45
2002-08-30	2,980,100	3,030,020	2,980,100	3,000,060	282	117.19
2002-08-29	2,899,970	2,929,920	2,860,030	2,880,000	394	112.50
2002-08-28	3,049,980	3,059,970	2,909,950	2,919,940	499	114.06
2002-08-27	3,200,000	3,200,000	3,099,900	3,120,130	233	121.88
2002-08-26	3,200,000	3,259,900	3,190,020	3,200,000	541	125
2002-08-23	3,079,940	3,259,900	3,030,020	3,200,000	1,015	125
2002-08-22	2,960,130	3,099,900	2,949,890	3,030,020	876	118.36
2002-08-21	2,899,970	2,929,920	2,889,980	2,929,920	208	114.45
2002-08-20	2,919,940	2,919,940	2,870,020	2,870,020	199	112.11
2002-08-19	2,929,920	2,929,920	2,880,000	2,880,000	154	112.50
2002-08-16	2,889,980	2,939,900	2,870,020	2,889,980	340	112.89
2002-08-15	2,810,110	2,870,020	2,810,110	2,850,050	256	111.33
2002-08-14	2,789,890	2,789,890	2,700,030	2,779,900	151	108.59
2002-08-13	2,810,110	2,820,100	2,779,900	2,789,890	119	108.98
2002-08-12	2,789,890	2,800,130	2,749,950	2,779,900	134	108.59
2002-08-09	2,769,920	2,800,130	2,739,970	2,769,920	229	108.20
2002-08-08	2,860,030	2,889,980	2,749,950	2,759,940	308	107.81
2002-08-07	2,700,030	2,840,060	2,700,030	2,840,060	896	110.94
2002-08-06	2,700,030	2,700,030	2,560,000	2,640,130	503	103.13
2002-08-05	2,700,030	2,729,980	2,670,080	2,710,020	123	105.86
2002-08-02	2,700,030	2,700,030	2,660,100	2,700,030	185	105.47
2002-08-01	2,680,060	2,729,980	2,680,060	2,710,020	386	105.86
2002-07-31	2,609,920	2,680,060	2,589,950	2,680,060	188	104.69
2002-07-30	2,629,890	2,640,130	2,609,920	2,609,920	88	101.95
2002-07-29	2,629,890	2,650,110	2,609,920	2,609,920	249	101.95
2002-07-26	2,629,890	2,629,890	2,550,020	2,629,890	214	102.73
2002-07-25	2,660,100	2,670,080	2,619,900	2,640,130	199	103.13
2002-07-24	2,650,110	2,660,100	2,579,970	2,629,890	246	102.73
2002-07-23	2,540,030	2,660,100	2,530,050	2,650,110	467	103.52
2002-07-22	2,380,030	2,599,940	2,370,050	2,500,100	450	97.66
2002-07-19	2,419,970	2,449,920	2,390,020	2,409,980	253	94.14
2002-07-18	2,480,130	2,520,060	2,439,940	2,439,940	109	95.31
2002-07-17	2,579,970	2,579,970	2,409,980	2,449,920	272	95.70
2002-07-16	2,550,020	2,589,950	2,550,020	2,560,000	165	100
2002-07-15	2,579,970	2,579,970	2,530,050	2,540,030	104	99.22
2002-07-12	2,569,980	2,569,980	2,520,060	2,569,980	152	100.39
2002-07-11	2,550,020	2,550,020	2,500,100	2,520,060	119	98.44
2002-07-10	2,589,950	2,599,940	2,540,030	2,540,030	192	99.22
2002-07-09	2,589,950	2,650,110	2,579,970	2,640,130	136	103.13
2002-07-08	2,680,060	2,700,030	2,579,970	2,579,970	317	100.78
2002-07-05	2,619,900	2,629,890	2,569,980	2,589,950	122	101.17
2002-07-04	2,650,110	2,660,100	2,579,970	2,609,920	182	101.95
2002-07-03	2,540,030	2,650,110	2,530,050	2,629,890	226	102.73
2002-07-02	2,560,000	2,569,980	2,530,050	2,560,000	190	100
2002-07-01	2,599,940	2,650,110	2,560,000	2,629,890	300	102.73
2002-06-28	2,480,130	2,579,970	2,480,130	2,579,970	548	100.78
2002-06-27	2,380,030	2,459,900	2,350,080	2,400,000	434	93.75
2002-06-26	2,390,020	2,409,980	2,320,130	2,320,130	162	90.63
2002-06-25	2,429,950	2,480,130	2,390,020	2,409,980	189	94.14
2002-06-24	2,230,020	2,439,940	2,230,020	2,409,980	293	94.14
2002-06-21	2,340,100	2,370,050	2,259,970	2,330,110	232	91.02
2002-06-20	2,200,060	2,380,030	2,119,940	2,380,030	662	92.97
2002-06-19	2,409,980	2,429,950	2,220,030	2,279,940	604	89.06
2002-06-18	2,480,130	2,490,110	2,400,000	2,419,970	319	94.53
2002-06-17	2,490,110	2,490,110	2,400,000	2,419,970	274	94.53
2002-06-14	2,599,940	2,619,900	2,500,100	2,510,080	569	98.05
2002-06-13	2,500,100	2,599,940	2,490,110	2,599,940	444	101.56
2002-06-12	2,500,100	2,520,060	2,490,110	2,510,080	446	98.05
2002-06-11	2,579,970	2,589,950	2,520,060	2,540,030	443	99.22
2002-06-10	2,619,900	2,660,100	2,579,970	2,589,950	315	101.17
2002-06-07	2,660,100	2,690,050	2,599,940	2,619,900	571	102.34
2002-06-06	2,830,080	2,850,050	2,749,950	2,779,900	126	108.59
2002-06-05	2,830,080	2,870,020	2,800,130	2,830,080	101	110.55
2002-06-04	2,830,080	2,929,920	2,810,110	2,830,080	300	110.55
2002-06-03	2,759,940	2,850,050	2,759,940	2,850,050	214	111.33
2002-05-31	2,810,110	2,830,080	2,749,950	2,789,890	300	108.98
2002-05-30	2,889,980	2,909,950	2,810,110	2,860,030	314	111.72
2002-05-29	2,749,950	2,960,130	2,729,980	2,909,950	1,275	113.67
2002-05-28	2,690,050	2,769,920	2,690,050	2,759,940	398	107.81
2002-05-27	2,579,970	2,710,020	2,560,000	2,680,060	267	104.69
2002-05-24	2,629,890	2,629,890	2,560,000	2,569,980	321	100.39
2002-05-23	2,660,100	2,670,080	2,609,920	2,629,890	244	102.73
2002-05-22	2,599,940	2,670,080	2,579,970	2,619,900	242	102.34
2002-05-21	2,739,970	2,739,970	2,640,130	2,650,110	365	103.52
2002-05-20	2,700,030	2,789,890	2,690,050	2,739,970	518	107.03
2002-05-17	2,670,080	2,739,970	2,670,080	2,670,080	475	104.30
2002-05-16	2,560,000	2,690,050	2,560,000	2,609,920	556	101.95
2002-05-15	2,510,080	2,550,020	2,360,060	2,500,100	825	97.66
2002-05-14	2,680,060	2,680,060	2,530,050	2,530,050	657	98.83
2002-05-13	2,749,950	2,779,900	2,710,020	2,729,980	334	106.64
2002-05-10	2,880,000	2,880,000	2,840,060	2,860,030	132	111.72
2002-05-09	2,970,110	3,020,030	2,899,970	2,919,940	251	114.06
2002-05-08	2,840,060	2,919,940	2,840,060	2,870,020	95	112.11
2002-05-07	2,800,130	2,929,920	2,789,890	2,850,050	281	111.33
2002-05-02	2,889,980	2,919,940	2,840,060	2,870,020	240	112.11
2002-05-01	2,970,110	2,970,110	2,870,020	2,870,020	216	112.11
2002-04-30	2,970,110	3,030,020	2,899,970	2,939,900	493	114.84
2002-04-26	2,860,030	2,980,100	2,820,100	2,929,920	514	114.45
2002-04-25	3,030,020	3,120,130	2,860,030	2,880,000	549	112.50
2002-04-24	2,850,050	3,079,940	2,759,940	3,079,940	639	120.31
2002-04-23	2,909,950	2,919,940	2,870,020	2,880,000	347	112.50
2002-04-22	3,010,050	3,030,020	2,919,940	2,970,110	393	116.02
2002-04-19	3,079,940	3,099,900	3,030,020	3,079,940	187	120.31
2002-04-18	3,069,950	3,120,130	3,059,970	3,120,130	173	121.88
2002-04-17	3,209,980	3,239,940	3,040,000	3,120,130	386	121.88
2002-04-16	3,190,020	3,200,000	3,109,890	3,170,050	197	123.83
2002-04-15	3,219,970	3,259,900	3,180,030	3,190,020	175	124.61
2002-04-12	3,229,950	3,290,110	3,219,970	3,259,900	230	127.34
2002-04-11	3,340,030	3,419,900	3,320,060	3,379,970	386	132.03
2002-04-10	3,180,030	3,269,890	3,170,050	3,239,940	187	126.56
2002-04-09	3,340,030	3,369,980	3,180,030	3,269,890	354	127.73
2002-04-08	3,440,130	3,470,080	3,310,080	3,320,060	393	129.69
2002-04-05	3,280,130	3,450,110	3,280,130	3,440,130	610	134.38
2002-04-04	3,209,980	3,330,050	3,209,980	3,290,110	317	128.52
2002-04-03	3,200,000	3,259,900	3,180,030	3,229,950	459	126.17
2002-04-02	3,350,020	3,369,980	3,280,130	3,290,110	265	128.52
2002-04-01	3,219,970	3,450,110	3,219,970	3,269,890	391	127.73
2002-03-29	3,350,020	3,549,950	3,180,030	3,200,000	1,149	125
2002-03-28	3,010,050	3,170,050	3,010,050	3,170,050	746	123.83
2002-03-27	2,840,060	2,990,080	2,759,940	2,970,110	650	116.02
2002-03-26	2,830,080	2,830,080	2,700,030	2,820,100	459	110.16
2002-03-25	5,190,140	5,280,260	5,100,030	5,270,020	182	102.93
2002-03-22	5,409,790	5,409,790	5,179,900	5,190,140	242	101.37
2002-03-20	5,510,140	5,559,810	5,429,760	5,450,240	236	106.45
2002-03-19	5,309,950	5,479,940	5,309,950	5,409,790	164	105.66
2002-03-18	5,340,160	5,380,100	5,280,260	5,289,980	136	103.32
2002-03-15	5,320,190	5,369,860	5,210,110	5,270,020	196	102.93
2002-03-14	5,300,220	5,400,060	5,150,210	5,190,140	481	101.37
2002-03-13	5,570,050	5,700,100	5,420,030	5,499,900	279	107.42
2002-03-12	5,940,220	5,989,890	5,700,100	5,770,240	156	112.70
2002-03-11	5,910,020	6,029,820	5,649,920	5,949,950	571	116.21
2002-03-08	5,519,870	5,799,940	5,519,870	5,760,000	580	112.50
2002-03-07	5,190,140	5,349,890	5,120,000	5,349,890	264	104.49
2002-03-06	5,280,260	5,289,980	5,109,760	5,120,000	250	100
2002-03-05	5,380,100	5,409,790	5,259,780	5,380,100	208	105.08
2002-03-04	5,689,860	5,779,970	5,250,050	5,280,260	503	103.13
2002-03-01	5,440,000	5,519,870	5,349,890	5,490,180	454	107.23
2002-02-28	5,360,130	5,530,110	5,199,870	5,270,020	374	102.93
2002-02-27	5,040,130	5,429,760	5,040,130	5,259,780	403	102.73
2002-02-26	5,300,220	5,300,220	4,800,000	5,009,920	309	97.85
2002-02-25	5,179,900	5,349,890	5,069,820	5,300,220	545	103.52
2002-02-22	4,870,140	5,150,210	4,870,140	5,100,030	982	99.61
2002-02-21	4,599,810	4,870,140	4,599,810	4,859,900	390	94.92
2002-02-20	4,559,870	4,630,020	4,499,970	4,599,810	59	89.84
2002-02-19	4,649,980	4,689,920	4,539,900	4,640,260	63	90.63
2002-02-18	4,550,140	4,660,220	4,530,180	4,619,780	110	90.23
2002-02-15	4,749,820	4,780,030	4,570,110	4,700,160	261	91.80
2002-02-14	4,550,140	4,839,940	4,550,140	4,830,210	443	94.34
2002-02-13	4,400,130	4,610,050	4,400,130	4,599,810	208	89.84
2002-02-12	4,460,030	4,550,140	4,320,260	4,360,190	349	85.16
2002-02-08	4,449,790	4,559,870	4,310,020	4,510,210	364	88.09
2002-02-07	4,420,100	4,599,810	4,349,950	4,599,810	460	89.84
2002-02-06	4,140,030	4,490,240	4,140,030	4,469,760	230	87.30
2002-02-05	4,210,180	4,299,780	4,160,000	4,190,210	257	81.84
2002-02-04	4,630,020	4,630,020	4,449,790	4,460,030	178	87.11
2002-02-01	4,649,980	4,680,190	4,499,970	4,660,220	705	91.02
2002-01-31	4,000,260	4,400,130	4,000,260	4,400,130	525	85.94
2002-01-30	3,879,940	4,000,260	3,850,240	3,919,870	121	76.56
2002-01-29	3,870,210	3,919,870	3,850,240	3,910,140	160	76.37
2002-01-28	3,959,810	4,020,220	3,850,240	3,919,870	135	76.56
2002-01-25	3,959,810	4,069,890	3,859,970	3,930,110	193	76.76
2002-01-24	4,000,260	4,080,130	3,829,760	3,850,240	251	75.20
2002-01-23	3,899,900	4,049,920	3,879,940	3,899,900	569	76.17
2002-01-22	4,449,790	4,539,900	4,199,940	4,199,940	588	82.03
2002-01-21	4,850,180	4,930,050	4,700,160	4,700,160	290	91.80
2002-01-18	4,810,240	4,980,220	4,769,790	4,939,780	405	96.48
2002-01-17	4,839,940	4,890,110	4,769,790	4,810,240	230	93.95
2002-01-16	4,700,160	4,919,810	4,700,160	4,919,810	442	96.09
2002-01-15	4,590,080	4,850,180	4,590,080	4,680,190	392	91.41
2002-01-11	4,499,970	4,740,100	4,449,790	4,720,130	191	92.19
2002-01-10	4,939,780	4,939,780	4,550,140	4,610,050	227	90.04
2002-01-09	4,899,840	5,000,190	4,819,970	4,969,980	415	97.07
2002-01-08	4,409,860	4,870,140	4,349,950	4,800,000	483	93.75
2002-01-07	4,349,950	4,420,100	4,340,220	4,400,130	172	85.94
2002-01-04	4,210,180	4,329,980	4,170,240	4,299,780	180	83.98

分割・併合履歴： [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→2株 [2004-09-27]1株→2株 [2004-03-26]1株→2株 [2003-09-25]1株→2株 [2003-03-26]1株→2株 [2002-09-25]1株→2株 [2002-03-26]1株→2株 [2000-09-26]1株→2株 [2000-03-28]1株→2株 [1999-09-27]1株→2株 [1999-03-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04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