4689 LINEヤフー(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	49,000	50,600	49,000	50,000	55,601	500
2007-12-27	51,000	51,500	49,900	50,200	93,241	502
2007-12-26	51,600	51,600	50,000	51,000	94,431	510
2007-12-25	51,900	52,700	51,000	51,200	113,893	512
2007-12-21	48,700	50,700	47,750	50,300	231,599	503
2007-12-20	49,000	49,350	47,750	48,100	88,719	481
2007-12-19	49,750	49,950	48,600	48,850	115,199	488.50
2007-12-18	46,500	49,550	46,450	48,550	194,387	485.50
2007-12-17	49,400	49,950	47,100	47,300	202,741	473
2007-12-14	50,100	51,600	49,800	50,300	174,557	503
2007-12-13	52,500	52,800	50,300	50,600	143,931	506
2007-12-12	50,900	53,700	50,900	53,200	185,965	532
2007-12-11	52,100	52,600	50,500	51,900	152,014	519
2007-12-10	53,000	53,800	51,600	52,000	126,997	520
2007-12-07	54,100	54,600	53,100	53,200	120,047	532
2007-12-06	55,500	55,700	53,300	53,600	169,838	536
2007-12-05	54,800	56,300	53,200	55,000	266,078	550
2007-12-04	55,800	57,900	54,300	54,300	432,573	543
2007-12-03	54,300	54,800	53,300	54,300	177,171	543
2007-11-30	53,600	54,400	53,100	53,300	159,044	533
2007-11-29	55,400	55,500	53,300	54,800	208,741	548
2007-11-28	53,500	54,800	53,000	54,400	227,819	544
2007-11-27	51,100	53,800	50,900	53,500	248,397	535
2007-11-26	50,300	52,600	49,950	51,600	240,622	516
2007-11-22	47,300	51,200	46,750	50,500	375,439	505
2007-11-21	48,000	48,800	46,900	47,250	121,327	472.50
2007-11-20	46,000	47,700	45,150	47,400	162,639	474
2007-11-19	48,150	49,100	46,750	46,800	162,377	468
2007-11-16	46,300	47,200	46,100	47,000	106,787	470
2007-11-15	48,000	48,200	47,000	47,200	164,879	472
2007-11-14	46,950	48,700	46,900	48,000	199,146	480
2007-11-13	45,650	46,200	44,750	45,000	266,798	450
2007-11-12	45,350	46,050	44,650	45,700	302,750	457
2007-11-09	48,150	48,500	46,200	46,550	226,398	465.50
2007-11-08	46,750	48,800	46,100	48,100	329,296	481
2007-11-07	49,500	50,500	47,000	47,950	449,471	479.50
2007-11-06	50,600	52,200	49,050	49,150	300,256	491.50
2007-11-05	54,000	54,200	50,100	50,500	280,647	505
2007-11-02	50,200	54,500	50,200	53,500	404,093	535
2007-11-01	51,200	52,300	50,200	51,700	193,570	517
2007-10-31	52,300	52,400	50,200	51,100	161,612	511
2007-10-30	53,000	53,200	51,400	52,100	308,238	521
2007-10-29	51,300	53,700	51,200	52,500	516,219	525
2007-10-26	50,300	50,300	49,200	50,300	651,149	503
2007-10-25	50,800	51,400	50,800	50,800	300,234	508
2007-10-24	56,500	57,200	55,300	55,800	243,381	558
2007-10-23	58,600	59,000	54,500	54,900	352,165	549
2007-10-22	54,200	58,100	54,000	57,600	359,889	576
2007-10-19	54,000	57,200	53,000	56,200	343,480	562
2007-10-18	51,700	54,000	51,700	53,800	209,390	538
2007-10-17	50,800	52,000	50,300	51,700	315,112	517
2007-10-16	50,700	51,000	49,050	49,100	190,048	491
2007-10-15	51,700	52,100	50,600	51,200	110,107	512
2007-10-12	52,000	52,700	50,500	51,200	239,281	512
2007-10-11	50,600	53,900	50,100	53,500	255,949	535
2007-10-10	50,400	51,200	49,900	50,500	231,941	505
2007-10-09	49,500	50,700	48,800	49,750	279,389	497.50
2007-10-05	49,800	51,800	49,100	51,000	454,867	510
2007-10-04	46,350	49,050	45,650	49,000	425,786	490
2007-10-03	44,550	46,650	44,200	46,350	295,868	463.50
2007-10-02	44,050	44,850	43,400	43,900	190,766	439
2007-10-01	43,500	43,950	42,950	43,250	90,092	432.50
2007-09-28	43,200	44,250	42,850	43,500	211,704	435
2007-09-27	41,250	42,500	41,250	42,400	122,968	424
2007-09-26	40,150	41,400	39,850	41,050	202,814	410.50
2007-09-25	40,700	40,750	39,900	40,500	144,523	405
2007-09-21	40,200	40,450	39,800	39,900	113,704	399
2007-09-20	40,400	40,700	39,800	40,600	131,533	406
2007-09-19	40,200	40,600	40,050	40,300	98,659	403
2007-09-18	40,350	40,350	39,200	39,300	138,606	393
2007-09-14	40,650	41,000	40,400	40,750	147,006	407.50
2007-09-13	41,800	41,850	40,550	40,900	153,829	409
2007-09-12	44,000	44,150	41,650	42,000	190,517	420
2007-09-11	43,050	44,050	42,400	43,500	153,490	435
2007-09-10	42,900	43,300	42,600	43,000	120,548	430
2007-09-07	44,000	44,000	42,950	43,400	164,809	434
2007-09-06	43,000	44,200	42,400	44,050	114,099	440.50
2007-09-05	44,000	44,750	43,200	43,600	284,022	436
2007-09-04	42,700	43,650	42,650	42,950	66,098	429.50
2007-09-03	44,000	44,000	42,850	43,100	105,551	431
2007-08-31	42,950	43,400	42,150	42,900	150,659	429
2007-08-30	43,200	44,000	42,850	43,300	183,181	433
2007-08-29	40,750	43,950	40,400	43,450	430,420	434.50
2007-08-28	39,850	42,050	39,850	41,550	285,612	415.50
2007-08-27	39,450	40,450	39,450	40,000	176,613	400
2007-08-24	39,800	40,200	38,550	38,650	193,419	386.50
2007-08-23	40,000	40,450	39,200	39,800	304,711	398
2007-08-22	37,400	40,000	37,300	38,700	298,377	387
2007-08-21	36,000	36,800	35,750	36,600	128,438	366
2007-08-20	36,250	36,550	35,900	36,000	111,785	360
2007-08-17	36,650	37,000	35,200	35,650	242,055	356.50
2007-08-16	37,000	37,700	36,400	37,450	209,738	374.50
2007-08-15	38,850	38,850	37,950	38,200	166,825	382
2007-08-14	39,600	39,600	38,400	38,800	120,159	388
2007-08-13	39,550	39,650	38,000	39,650	182,546	396.50
2007-08-10	38,950	40,550	38,850	39,950	299,509	399.50
2007-08-09	38,100	40,350	37,950	38,500	371,910	385
2007-08-08	36,900	37,650	36,550	37,500	178,847	375
2007-08-07	38,050	38,050	37,100	37,150	135,485	371.50
2007-08-06	37,350	38,200	37,050	38,050	140,531	380.50
2007-08-03	38,150	38,200	37,150	37,300	120,702	373
2007-08-02	36,600	37,150	36,350	36,950	176,844	369.50
2007-08-01	37,000	37,050	36,150	36,550	151,437	365.50
2007-07-31	37,500	37,600	36,950	37,150	91,954	371.50
2007-07-30	36,900	37,400	36,600	37,400	101,392	374
2007-07-27	36,800	37,650	36,650	37,150	173,342	371.50
2007-07-26	38,500	38,500	38,000	38,000	193,136	380
2007-07-25	39,350	39,500	38,650	39,400	224,261	394
2007-07-24	38,800	40,800	38,350	40,750	251,985	407.50
2007-07-23	40,000	40,000	39,350	39,600	127,580	396
2007-07-20	40,450	40,450	39,800	39,850	101,443	398.50
2007-07-19	40,250	40,450	40,100	40,300	92,320	403
2007-07-18	40,350	40,650	39,850	40,050	164,852	400.50
2007-07-17	41,100	41,250	40,400	40,900	125,640	409
2007-07-13	41,250	41,450	40,850	41,150	105,955	411.50
2007-07-12	40,850	41,250	40,500	40,650	124,598	406.50
2007-07-11	40,850	41,450	40,650	40,800	112,461	408
2007-07-10	42,000	42,000	40,850	41,250	212,545	412.50
2007-07-09	42,100	42,450	41,850	42,400	108,055	424
2007-07-06	42,000	42,100	41,600	42,000	88,424	420
2007-07-05	42,100	42,500	41,750	41,950	85,337	419.50
2007-07-04	42,300	42,350	41,750	42,200	74,308	422
2007-07-03	42,050	42,350	41,750	41,900	106,021	419
2007-07-02	42,200	42,200	41,700	41,850	70,571	418.50
2007-06-29	42,100	42,100	41,300	41,850	71,292	418.50
2007-06-28	42,000	42,350	41,650	42,050	70,917	420.50
2007-06-27	41,900	41,900	41,500	41,600	68,706	416
2007-06-26	42,450	42,600	41,550	41,850	177,283	418.50
2007-06-25	42,600	43,250	42,500	42,800	102,753	428
2007-06-22	42,850	43,600	42,550	43,100	143,771	431
2007-06-21	42,000	43,000	42,000	42,850	87,541	428.50
2007-06-20	42,850	43,100	42,100	42,300	130,336	423
2007-06-19	43,850	43,900	42,600	43,250	158,795	432.50
2007-06-18	43,700	44,050	43,200	43,850	167,191	438.50
2007-06-15	43,750	43,800	42,500	43,350	273,820	433.50
2007-06-14	41,150	42,000	41,150	41,750	168,549	417.50
2007-06-13	40,100	40,550	39,850	40,450	89,572	404.50
2007-06-12	41,000	41,150	40,350	40,850	128,817	408.50
2007-06-11	41,950	42,100	41,100	41,250	102,341	412.50
2007-06-08	42,050	42,100	41,300	41,600	152,793	416
2007-06-07	41,700	42,600	41,600	42,300	99,376	423
2007-06-06	42,700	42,750	42,200	42,400	75,026	424
2007-06-05	42,350	43,250	42,200	42,900	161,688	429
2007-06-04	42,900	42,950	42,100	42,300	102,199	423
2007-06-01	42,100	42,600	41,500	42,500	145,031	425
2007-05-31	42,350	42,400	41,600	41,700	101,263	417
2007-05-30	42,550	43,000	41,750	42,000	132,391	420
2007-05-29	42,200	42,850	42,100	42,450	105,197	424.50
2007-05-28	42,000	43,200	41,850	42,600	193,426	426
2007-05-25	40,800	42,700	40,800	42,300	250,608	423
2007-05-24	41,600	41,600	40,600	41,200	145,154	412
2007-05-23	42,100	42,300	41,000	41,600	152,356	416
2007-05-22	41,400	42,500	41,250	42,050	238,581	420.50
2007-05-21	41,450	41,500	40,250	40,900	160,248	409
2007-05-18	40,500	40,650	39,550	40,250	177,762	402.50
2007-05-17	41,700	41,900	40,400	40,850	223,035	408.50
2007-05-16	42,000	42,050	41,250	41,750	121,250	417.50
2007-05-15	42,450	43,400	41,900	42,050	179,851	420.50
2007-05-14	43,350	43,850	42,600	42,900	133,518	429
2007-05-11	43,400	43,400	42,700	43,000	146,021	430
2007-05-10	44,550	45,000	43,450	43,600	185,998	436
2007-05-09	45,400	45,650	44,300	45,100	209,592	451
2007-05-08	44,800	46,350	44,300	45,500	413,723	455
2007-05-07	45,150	45,700	44,350	44,800	414,603	448
2007-05-02	42,800	42,950	42,150	42,750	204,197	427.50
2007-05-01	42,250	42,600	42,100	42,400	170,410	424
2007-04-27	42,650	43,450	41,500	41,650	281,804	416.50
2007-04-26	40,750	43,500	40,650	42,600	716,356	426
2007-04-25	39,550	40,750	39,050	40,750	630,929	407.50
2007-04-24	35,950	36,900	35,900	36,750	248,525	367.50
2007-04-23	36,700	36,850	35,750	36,050	323,631	360.50
2007-04-20	38,050	38,100	37,300	37,500	157,504	375
2007-04-19	38,400	38,550	37,600	38,200	238,102	382
2007-04-18	39,450	39,450	38,350	38,800	268,079	388
2007-04-17	39,750	39,800	39,000	39,200	215,183	392
2007-04-16	39,500	39,900	39,450	39,700	121,861	397
2007-04-13	39,650	39,950	39,400	39,450	142,042	394.50
2007-04-12	39,500	39,600	39,200	39,400	158,163	394
2007-04-11	39,950	40,050	39,150	39,500	147,637	395
2007-04-10	40,100	40,400	39,950	40,000	109,885	400
2007-04-09	40,150	40,250	39,850	40,000	126,294	400
2007-04-06	40,650	40,650	40,050	40,150	135,272	401.50
2007-04-05	41,350	41,350	40,500	40,650	124,573	406.50
2007-04-04	41,800	41,800	41,150	41,250	109,960	412.50
2007-04-03	41,450	41,750	40,700	41,550	181,868	415.50
2007-04-02	41,450	42,150	41,000	41,050	250,074	410.50
2007-03-30	40,750	40,900	40,300	40,650	95,542	406.50
2007-03-29	40,400	41,050	39,900	40,450	146,366	404.50
2007-03-28	40,700	41,550	40,600	40,800	132,941	408
2007-03-27	41,000	41,300	40,300	40,650	103,979	406.50
2007-03-26	41,500	41,800	41,250	41,550	96,286	415.50
2007-03-23	41,350	41,450	40,700	41,100	127,037	411
2007-03-22	41,400	41,650	41,200	41,300	124,844	413
2007-03-20	40,100	41,000	40,100	40,650	206,306	406.50
2007-03-19	39,400	39,900	39,200	39,450	169,434	394.50
2007-03-16	40,000	40,100	39,350	39,550	243,368	395.50
2007-03-15	39,800	40,100	39,550	39,600	144,953	396
2007-03-14	40,100	40,300	39,500	39,650	269,804	396.50
2007-03-13	40,700	41,050	40,500	40,500	206,537	405
2007-03-12	41,700	41,900	40,500	40,650	257,670	406.50
2007-03-09	41,600	41,800	41,150	41,500	233,921	415
2007-03-08	41,250	41,700	40,900	41,700	141,425	417
2007-03-07	42,300	42,450	41,400	41,650	130,131	416.50
2007-03-06	41,000	41,800	40,700	41,750	322,735	417.50
2007-03-05	42,800	42,900	40,650	41,000	272,792	410
2007-03-02	43,000	44,200	42,900	43,600	162,652	436
2007-03-01	45,050	45,200	42,600	43,800	184,959	438
2007-02-28	43,950	45,350	43,550	44,950	196,032	449.50
2007-02-27	46,650	46,750	45,700	46,350	124,248	463.50
2007-02-26	47,000	47,200	46,150	46,600	169,556	466
2007-02-23	45,250	46,650	44,950	46,500	202,034	465
2007-02-22	45,450	45,550	44,550	45,200	155,607	452
2007-02-21	45,600	45,650	45,100	45,300	164,175	453
2007-02-20	45,300	45,650	45,050	45,300	125,117	453
2007-02-19	45,800	45,900	45,050	45,250	168,317	452.50
2007-02-16	44,050	45,600	43,800	45,050	329,283	450.50
2007-02-15	43,450	44,600	42,350	44,350	278,434	443.50
2007-02-14	43,800	43,950	43,400	43,450	92,476	434.50
2007-02-13	43,750	44,000	43,350	43,750	130,303	437.50
2007-02-09	43,750	43,950	42,700	43,600	230,390	436
2007-02-08	43,600	43,800	43,200	43,700	207,589	437
2007-02-07	43,250	44,200	43,000	43,200	213,799	432
2007-02-06	43,000	43,750	42,800	42,850	223,488	428.50
2007-02-05	42,550	43,150	42,200	42,700	261,645	427
2007-02-02	44,650	44,900	43,000	43,300	324,301	433
2007-02-01	45,050	45,150	44,100	44,300	263,970	443
2007-01-31	46,050	46,150	44,600	45,200	201,136	452
2007-01-30	46,600	46,950	45,500	45,950	236,898	459.50
2007-01-29	47,500	47,500	46,250	46,600	269,415	466
2007-01-26	47,850	48,100	47,150	47,450	196,020	474.50
2007-01-25	49,600	49,750	48,200	48,250	295,413	482.50
2007-01-24	48,100	48,300	47,500	47,750	168,292	477.50
2007-01-23	48,250	48,350	47,350	47,550	188,625	475.50
2007-01-22	49,300	49,800	48,150	48,500	277,626	485
2007-01-19	47,700	49,400	47,400	48,900	328,005	489
2007-01-18	47,000	47,800	46,750	47,450	371,722	474.50
2007-01-17	47,150	47,150	46,300	46,650	128,476	466.50
2007-01-16	45,900	47,650	45,900	47,200	171,695	472
2007-01-15	46,500	46,850	45,800	46,150	148,555	461.50
2007-01-12	47,150	47,250	46,300	46,600	101,959	466
2007-01-11	47,850	47,900	46,600	47,000	115,501	470
2007-01-10	48,750	49,000	47,550	47,850	127,605	478.50
2007-01-09	49,350	49,650	48,400	48,750	120,420	487.50
2007-01-05	49,350	49,850	48,900	49,300	127,598	493
2007-01-04	48,400	50,000	48,300	49,300	120,498	493

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11月
日	月	火	水	木	金	土
« 10月31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