4689 LINEヤフー(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	37,000	37,000	36,250	36,500	40,737	365
2008-12-29	36,850	37,000	36,600	36,950	41,210	369.50
2008-12-26	36,450	36,500	36,150	36,500	25,001	365
2008-12-25	35,850	36,700	35,850	36,150	30,176	361.50
2008-12-24	37,000	37,100	35,600	36,150	67,207	361.50
2008-12-22	35,600	37,100	35,250	36,900	149,538	369
2008-12-19	34,700	35,650	34,600	35,150	172,347	351.50
2008-12-18	34,800	35,150	34,450	34,750	84,533	347.50
2008-12-17	35,450	35,750	33,850	34,400	101,096	344
2008-12-16	34,250	35,250	34,150	34,850	107,422	348.50
2008-12-15	34,000	34,350	33,750	33,850	78,101	338.50
2008-12-12	35,050	35,600	33,150	33,600	178,172	336
2008-12-11	34,100	35,000	33,800	35,000	157,461	350
2008-12-10	33,300	33,800	32,450	33,700	134,893	337
2008-12-09	33,700	33,900	33,150	33,300	129,234	333
2008-12-08	31,300	33,650	31,200	33,000	145,317	330
2008-12-05	31,500	31,500	30,450	30,500	86,210	305
2008-12-04	30,950	31,550	30,100	30,700	139,425	307
2008-12-03	29,480	30,700	29,370	30,550	206,798	305.50
2008-12-02	29,000	29,280	28,600	28,640	102,419	286.40
2008-12-01	30,650	30,700	29,950	30,400	76,330	304
2008-11-28	29,910	31,350	29,610	31,000	111,608	310
2008-11-27	29,520	30,150	29,520	29,900	71,076	299
2008-11-26	28,850	30,250	28,850	29,320	52,865	293.20
2008-11-25	30,350	31,150	29,540	30,150	174,423	301.50
2008-11-21	30,000	30,400	28,720	30,100	229,069	301
2008-11-20	31,500	31,700	30,750	30,750	137,598	307.50
2008-11-19	32,150	32,550	31,550	32,550	128,001	325.50
2008-11-18	33,200	33,300	31,000	31,350	165,565	313.50
2008-11-17	32,200	34,100	31,850	33,150	137,673	331.50
2008-11-14	33,900	34,000	32,350	33,000	105,099	330
2008-11-13	33,000	33,250	32,000	32,700	194,190	327
2008-11-12	34,100	34,550	33,500	34,050	148,250	340.50
2008-11-11	34,500	35,700	34,150	34,850	162,487	348.50
2008-11-10	34,800	35,100	34,600	34,950	153,371	349.50
2008-11-07	34,000	35,000	32,500	34,000	203,435	340
2008-11-06	34,800	35,300	34,100	34,750	222,489	347.50
2008-11-05	35,050	35,800	34,250	35,800	233,082	358
2008-11-04	32,650	33,850	32,100	33,450	161,461	334.50
2008-10-31	30,700	32,600	30,150	31,850	190,841	318.50
2008-10-30	30,800	31,150	29,910	30,700	317,209	307
2008-10-29	30,950	31,800	29,900	31,600	228,019	316
2008-10-28	28,260	30,000	28,190	28,760	344,561	287.60
2008-10-27	28,030	29,470	26,920	28,260	379,567	282.60
2008-10-24	26,900	27,000	26,180	26,530	185,889	265.30
2008-10-23	27,000	27,730	26,440	27,400	217,964	274
2008-10-22	29,850	30,850	28,330	28,500	191,954	285
2008-10-21	32,350	32,400	30,100	30,650	144,616	306.50
2008-10-20	30,950	31,750	29,530	30,350	189,164	303.50
2008-10-17	29,550	29,850	28,690	29,850	302,454	298.50
2008-10-16	27,970	27,970	26,780	26,850	234,567	268.50
2008-10-15	27,360	30,000	27,070	29,770	308,487	297.70
2008-10-14	28,500	29,280	27,720	27,960	236,488	279.60
2008-10-10	25,670	27,270	25,600	26,320	167,214	263.20
2008-10-09	28,070	29,430	27,880	28,070	223,575	280.70
2008-10-08	29,700	29,850	28,780	28,970	322,169	289.70
2008-10-07	28,140	31,900	28,120	30,500	249,394	305
2008-10-06	29,550	30,450	28,980	29,940	242,117	299.40
2008-10-03	32,500	33,100	31,800	31,850	129,921	318.50
2008-10-02	33,200	33,850	32,600	33,200	125,962	332
2008-10-01	33,700	34,900	33,000	33,000	129,048	330
2008-09-30	32,500	34,450	32,250	33,700	104,702	337
2008-09-29	35,000	36,150	34,800	34,900	97,205	349
2008-09-26	35,500	35,600	34,650	35,000	133,663	350
2008-09-25	34,800	35,250	34,400	34,700	127,398	347
2008-09-24	34,800	35,200	34,050	34,550	187,207	345.50
2008-09-22	36,450	37,000	35,050	35,600	149,655	356
2008-09-19	37,000	37,750	35,850	36,050	182,011	360.50
2008-09-18	34,500	36,600	34,350	35,900	201,857	359
2008-09-17	36,500	36,600	32,800	35,850	416,353	358.50
2008-09-16	36,550	36,550	36,150	36,150	381,895	361.50
2008-09-12	40,350	40,800	39,900	40,150	77,077	401.50
2008-09-11	40,750	41,300	39,850	40,300	122,390	403
2008-09-10	39,250	41,700	39,250	41,400	92,293	414
2008-09-09	41,400	41,400	39,900	40,050	67,160	400.50
2008-09-08	41,500	41,850	41,050	41,500	73,746	415
2008-09-05	39,700	40,850	39,250	40,800	160,502	408
2008-09-04	40,400	41,200	39,950	40,700	89,819	407
2008-09-03	40,100	41,300	39,750	40,350	83,997	403.50
2008-09-02	41,000	41,550	39,550	40,500	79,656	405
2008-09-01	41,450	41,850	40,850	41,000	69,291	410
2008-08-29	40,950	42,300	40,800	42,050	89,162	420.50
2008-08-28	42,550	42,600	41,500	41,950	60,977	419.50
2008-08-27	41,700	42,800	41,600	42,150	107,813	421.50
2008-08-26	40,500	42,000	40,100	41,750	62,726	417.50
2008-08-25	42,300	42,400	40,700	40,950	96,811	409.50
2008-08-22	41,150	42,250	40,300	42,200	170,789	422
2008-08-21	41,200	41,400	40,550	41,150	207,137	411.50
2008-08-20	37,900	40,350	37,750	40,000	195,695	400
2008-08-19	36,700	38,600	36,700	38,500	131,676	385
2008-08-18	37,300	37,900	37,100	37,400	65,262	374
2008-08-15	36,850	37,400	36,800	37,400	79,812	374
2008-08-14	36,650	37,250	36,200	36,600	164,297	366
2008-08-13	38,200	38,450	37,200	37,350	139,289	373.50
2008-08-12	38,900	39,350	38,500	38,900	93,638	389
2008-08-11	38,100	39,300	38,050	38,850	107,548	388.50
2008-08-08	37,200	37,850	37,200	37,750	106,235	377.50
2008-08-07	37,700	38,050	37,100	37,850	153,776	378.50
2008-08-06	37,500	38,100	37,500	37,650	134,520	376.50
2008-08-05	38,000	38,050	37,050	37,300	136,634	373
2008-08-04	38,600	39,200	37,550	38,050	128,320	380.50
2008-08-01	40,350	40,450	38,750	39,050	143,246	390.50
2008-07-31	41,750	41,850	40,750	41,150	77,774	411.50
2008-07-30	41,200	41,600	41,150	41,450	80,124	414.50
2008-07-29	40,500	41,250	40,000	40,700	104,627	407
2008-07-28	41,200	42,750	41,000	41,700	233,437	417
2008-07-25	40,050	40,800	39,800	40,000	93,024	400
2008-07-24	40,150	41,500	39,600	41,250	191,707	412.50
2008-07-23	38,000	39,700	37,800	39,350	146,348	393.50
2008-07-22	37,650	37,900	37,050	37,600	136,874	376
2008-07-18	39,100	39,200	37,650	38,250	172,812	382.50
2008-07-17	37,900	38,950	37,800	38,550	179,245	385.50
2008-07-16	38,000	38,200	36,550	37,050	258,120	370.50
2008-07-15	39,050	39,250	38,250	38,700	170,635	387
2008-07-14	40,600	40,650	39,500	39,750	171,936	397.50
2008-07-11	42,400	42,400	40,450	41,000	131,417	410
2008-07-10	41,650	43,300	41,600	42,550	126,560	425.50
2008-07-09	42,700	43,050	41,550	41,750	140,568	417.50
2008-07-08	43,600	43,650	42,200	42,450	170,522	424.50
2008-07-07	41,850	43,050	41,500	42,800	119,325	428
2008-07-04	41,750	42,750	41,200	41,650	197,941	416.50
2008-07-03	40,500	41,800	40,100	41,600	217,018	416
2008-07-02	41,050	41,600	40,400	40,800	173,628	408
2008-07-01	40,750	41,100	40,400	41,000	134,145	410
2008-06-30	41,100	41,250	40,500	40,900	135,399	409
2008-06-27	41,500	41,700	40,900	41,300	157,169	413
2008-06-26	40,650	42,600	40,650	42,100	182,042	421
2008-06-25	41,250	41,300	40,350	40,550	180,486	405.50
2008-06-24	41,700	41,750	41,050	41,250	122,990	412.50
2008-06-23	42,150	42,300	41,550	41,950	133,844	419.50
2008-06-20	43,100	43,700	42,050	42,550	139,911	425.50
2008-06-19	44,350	44,400	42,500	42,900	194,757	429
2008-06-18	43,150	44,750	43,100	44,450	209,336	444.50
2008-06-17	42,000	43,050	41,900	42,950	168,921	429.50
2008-06-16	41,700	42,300	41,300	42,100	155,957	421
2008-06-13	42,200	42,250	41,100	41,550	226,378	415.50
2008-06-12	41,750	42,250	41,000	42,200	149,557	422
2008-06-11	42,200	42,700	41,600	41,950	220,789	419.50
2008-06-10	43,850	43,900	42,200	42,200	197,838	422
2008-06-09	43,800	43,800	42,800	43,750	131,072	437.50
2008-06-06	45,100	45,300	44,050	44,200	159,266	442
2008-06-05	44,950	45,600	44,650	44,850	181,809	448.50
2008-06-04	44,700	44,850	44,050	44,700	218,771	447
2008-06-03	45,900	46,000	44,050	44,550	243,592	445.50
2008-06-02	45,550	46,500	45,450	46,000	267,163	460
2008-05-30	44,500	45,500	44,300	45,350	113,787	453.50
2008-05-29	45,200	45,300	44,200	44,200	155,951	442
2008-05-28	45,300	45,700	44,650	44,800	132,500	448
2008-05-27	46,150	46,200	45,150	45,150	123,768	451.50
2008-05-26	45,850	46,550	45,550	45,850	280,665	458.50
2008-05-23	44,400	44,950	43,800	43,850	189,978	438.50
2008-05-22	43,450	43,800	42,500	43,800	165,281	438
2008-05-21	42,950	43,850	42,500	43,400	159,989	434
2008-05-20	45,150	45,300	42,100	43,300	252,845	433
2008-05-19	45,600	45,700	44,800	45,100	126,051	451
2008-05-16	46,000	46,000	45,100	45,200	126,175	452
2008-05-15	46,200	46,300	45,000	45,000	158,969	450
2008-05-14	46,250	46,350	45,450	45,850	154,668	458.50
2008-05-13	44,850	45,850	44,500	45,450	159,438	454.50
2008-05-12	44,300	44,750	43,800	44,450	136,845	444.50
2008-05-09	44,050	44,850	43,650	43,900	210,318	439
2008-05-08	44,900	44,900	43,000	43,250	416,340	432.50
2008-05-07	45,650	46,800	45,100	45,700	389,433	457
2008-05-02	47,500	47,500	46,750	47,250	142,574	472.50
2008-05-01	46,250	47,650	45,750	46,550	206,049	465.50
2008-04-30	46,800	47,350	44,750	46,050	361,447	460.50
2008-04-28	49,700	50,400	47,100	47,150	414,051	471.50
2008-04-25	51,700	52,200	51,200	52,100	73,256	521
2008-04-24	52,700	53,100	51,500	51,500	91,056	515
2008-04-23	52,100	54,200	51,700	52,700	114,928	527
2008-04-22	53,100	53,200	52,600	53,000	65,177	530
2008-04-21	54,000	54,000	52,200	53,200	126,641	532
2008-04-18	53,900	53,900	52,000	53,000	106,387	530
2008-04-17	53,200	53,900	52,600	53,000	89,380	530
2008-04-16	53,300	53,300	51,800	52,200	80,124	522
2008-04-15	52,200	53,500	52,200	52,900	81,334	529
2008-04-14	52,500	52,900	51,700	52,000	72,317	520
2008-04-11	53,100	53,200	51,800	53,000	132,829	530
2008-04-10	51,500	53,200	50,400	51,600	254,440	516
2008-04-09	50,900	51,200	48,550	50,200	270,068	502
2008-04-08	54,700	55,000	51,300	51,400	196,144	514
2008-04-07	52,900	55,400	52,600	54,300	346,456	543
2008-04-04	53,500	53,500	51,300	51,600	107,387	516
2008-04-03	52,300	53,700	51,900	53,300	113,588	533
2008-04-02	51,400	52,300	50,300	52,300	242,687	523
2008-04-01	51,800	52,400	49,900	50,900	158,196	509
2008-03-31	52,600	54,500	51,300	51,800	167,128	518
2008-03-28	53,000	54,600	52,400	53,600	122,651	536
2008-03-27	53,300	53,500	52,400	52,900	90,449	529
2008-03-26	52,800	54,000	52,700	53,800	187,101	538
2008-03-25	51,000	52,400	50,600	51,900	178,573	519
2008-03-24	49,900	51,000	49,450	50,500	165,514	505
2008-03-21	47,850	49,350	47,550	49,250	127,138	492.50
2008-03-19	47,450	47,850	46,350	47,850	145,105	478.50
2008-03-18	46,600	47,000	44,600	45,850	146,796	458.50
2008-03-17	45,500	47,000	43,850	46,200	133,137	462
2008-03-14	47,150	47,150	45,100	46,250	186,966	462.50
2008-03-13	46,650	47,250	45,500	47,100	131,201	471
2008-03-12	46,700	47,400	46,200	46,750	154,352	467.50
2008-03-11	43,000	44,800	42,350	44,300	145,571	443
2008-03-10	45,700	46,150	43,500	43,600	153,186	436
2008-03-07	46,200	47,000	45,600	46,100	157,384	461
2008-03-06	47,450	49,050	46,750	47,500	193,780	475
2008-03-05	44,700	46,050	44,350	45,050	160,022	450.50
2008-03-04	45,000	45,550	43,200	43,900	192,043	439
2008-03-03	45,200	46,250	44,950	44,950	122,299	449.50
2008-02-29	47,750	48,100	45,500	47,050	187,128	470.50
2008-02-28	48,400	49,600	48,300	48,700	92,424	487
2008-02-27	49,950	50,000	49,400	49,600	105,259	496
2008-02-26	50,600	50,600	48,750	48,900	113,487	489
2008-02-25	48,300	49,700	48,000	49,650	128,455	496.50
2008-02-22	49,750	49,750	47,850	48,150	149,031	481.50
2008-02-21	48,500	49,500	47,850	48,550	153,497	485.50
2008-02-20	49,200	49,900	46,950	47,450	235,697	474.50
2008-02-19	50,800	51,200	49,550	49,850	155,547	498.50
2008-02-18	51,400	52,100	50,300	51,300	180,379	513
2008-02-15	49,550	51,400	49,300	51,400	234,491	514
2008-02-14	48,300	49,800	48,000	49,150	160,685	491.50
2008-02-13	47,700	47,900	46,900	47,500	178,199	475
2008-02-12	47,800	48,100	46,800	47,550	187,470	475.50
2008-02-08	45,000	47,950	44,900	46,600	178,174	466
2008-02-07	45,450	46,350	44,800	45,200	232,976	452
2008-02-06	46,900	47,700	45,650	45,650	336,823	456.50
2008-02-05	50,000	50,000	47,400	48,300	708,301	483
2008-02-04	46,000	46,000	46,000	46,000	20,272	460
2008-02-01	42,600	43,800	40,850	42,000	456,223	420
2008-01-31	38,000	40,800	37,550	40,800	438,912	408
2008-01-30	36,700	38,200	36,200	36,800	302,336	368
2008-01-29	38,800	39,300	38,300	38,600	237,477	386
2008-01-28	40,600	40,850	37,650	38,250	267,077	382.50
2008-01-25	40,150	41,000	39,450	41,000	232,706	410
2008-01-24	40,450	41,500	39,450	39,550	135,762	395.50
2008-01-23	40,350	40,600	39,700	40,050	180,200	400.50
2008-01-22	41,000	41,300	38,850	38,850	204,951	388.50
2008-01-21	43,000	44,850	42,550	42,850	118,008	428.50
2008-01-18	40,700	44,250	40,650	43,850	185,487	438.50
2008-01-17	42,750	43,450	41,000	42,350	215,251	423.50
2008-01-16	44,350	44,400	41,950	41,950	394,973	419.50
2008-01-15	46,950	48,200	45,350	45,950	145,748	459.50
2008-01-11	48,400	48,700	46,200	46,550	203,113	465.50
2008-01-10	49,150	49,700	47,850	48,000	103,454	480
2008-01-09	47,250	49,400	47,050	49,100	144,123	491
2008-01-08	47,050	48,850	47,050	48,850	110,811	488.50
2008-01-07	47,700	49,100	46,800	47,300	128,428	473
2008-01-04	48,650	48,700	47,500	48,100	100,963	481

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