4689 LINEヤフー(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	27,980	28,140	27,840	27,840	45,979	278.40
2009-12-29	28,080	28,210	27,850	27,950	50,807	279.50
2009-12-28	28,020	28,370	28,010	28,010	81,117	280.10
2009-12-25	28,000	28,680	27,790	27,990	81,280	279.90
2009-12-24	27,650	28,240	27,440	28,060	116,459	280.60
2009-12-22	27,770	27,880	27,450	27,610	112,602	276.10
2009-12-21	27,650	28,570	27,650	28,070	122,791	280.70
2009-12-18	28,520	28,610	27,630	27,910	149,772	279.10
2009-12-17	28,880	28,990	28,090	28,120	92,945	281.20
2009-12-16	28,700	29,290	28,700	28,990	93,739	289.90
2009-12-15	28,650	29,050	28,650	28,940	43,206	289.40
2009-12-14	29,020	29,120	28,670	28,950	79,271	289.50
2009-12-11	29,100	29,350	28,880	29,180	140,837	291.80
2009-12-10	29,070	29,190	28,500	28,800	147,748	288
2009-12-09	28,270	29,930	28,250	29,670	331,760	296.70
2009-12-08	27,480	28,500	27,370	28,280	300,165	282.80
2009-12-07	27,300	27,300	26,620	26,880	124,747	268.80
2009-12-04	26,610	26,800	26,350	26,720	117,660	267.20
2009-12-03	26,000	26,810	25,990	26,610	155,049	266.10
2009-12-02	25,810	25,810	25,470	25,710	149,340	257.10
2009-12-01	25,230	25,840	25,230	25,800	119,658	258
2009-11-30	25,310	25,910	25,110	25,830	89,412	258.30
2009-11-27	25,670	25,830	25,310	25,320	75,150	253.20
2009-11-26	25,500	25,950	25,470	25,780	60,268	257.80
2009-11-25	25,510	25,800	25,400	25,670	74,256	256.70
2009-11-24	26,020	26,140	25,520	25,730	88,176	257.30
2009-11-20	25,300	25,930	25,300	25,910	87,239	259.10
2009-11-19	25,920	25,950	25,110	25,360	113,049	253.60
2009-11-18	26,000	26,060	25,320	25,770	121,916	257.70
2009-11-17	26,300	26,540	26,050	26,240	66,822	262.40
2009-11-16	27,000	27,260	26,300	26,440	78,915	264.40
2009-11-13	27,200	27,470	26,960	27,160	120,285	271.60
2009-11-12	27,370	27,830	26,950	27,500	280,070	275
2009-11-11	26,420	26,500	26,110	26,300	134,854	263
2009-11-10	26,900	27,070	26,480	26,610	119,512	266.10
2009-11-09	27,150	27,390	26,870	27,000	91,989	270
2009-11-06	27,500	27,500	27,060	27,290	83,772	272.90
2009-11-05	27,670	27,800	27,200	27,430	101,139	274.30
2009-11-04	27,850	27,850	27,450	27,760	71,796	277.60
2009-11-02	27,500	27,980	27,350	27,960	86,399	279.60
2009-10-30	28,200	28,340	27,700	28,030	102,257	280.30
2009-10-29	27,800	27,980	27,500	27,980	236,067	279.80
2009-10-28	29,130	29,700	28,020	28,020	185,913	280.20
2009-10-27	28,840	29,790	28,730	29,430	167,768	294.30
2009-10-26	28,890	29,010	28,550	28,850	92,352	288.50
2009-10-23	29,230	29,890	28,930	29,030	123,808	290.30
2009-10-22	29,450	29,660	28,990	29,530	108,137	295.30
2009-10-21	29,040	29,680	28,810	29,540	147,750	295.40
2009-10-20	29,320	29,410	28,330	28,740	198,772	287.40
2009-10-19	28,710	29,070	28,410	29,030	72,379	290.30
2009-10-16	28,990	29,230	28,240	28,700	116,444	287
2009-10-15	29,130	29,470	28,780	28,950	110,098	289.50
2009-10-14	29,490	29,950	29,170	29,270	84,706	292.70
2009-10-13	30,000	30,200	29,560	29,670	133,326	296.70
2009-10-09	28,960	30,400	28,900	29,870	277,558	298.70
2009-10-08	27,780	28,030	27,220	27,760	139,254	277.60
2009-10-07	27,570	27,930	27,420	27,820	68,570	278.20
2009-10-06	27,970	28,070	27,180	27,560	123,080	275.60
2009-10-05	28,170	28,650	27,820	27,890	74,732	278.90
2009-10-02	29,080	29,170	27,870	28,160	140,924	281.60
2009-10-01	30,450	30,450	29,520	29,640	91,487	296.40
2009-09-30	29,750	30,500	29,600	30,500	143,315	305
2009-09-29	29,580	29,790	29,320	29,470	95,761	294.70
2009-09-28	29,100	29,940	29,010	29,370	173,529	293.70
2009-09-25	29,860	29,870	29,180	29,430	91,254	294.30
2009-09-24	29,820	30,250	29,700	29,930	117,311	299.30
2009-09-18	29,500	29,800	29,300	29,440	112,368	294.40
2009-09-17	29,880	30,050	29,700	29,920	83,883	299.20
2009-09-16	30,850	31,150	29,740	29,840	134,531	298.40
2009-09-15	30,400	31,300	30,400	30,850	130,429	308.50
2009-09-14	30,650	30,800	30,100	30,650	60,639	306.50
2009-09-11	30,900	30,900	29,950	30,600	140,438	306
2009-09-10	29,400	30,900	29,400	30,850	123,243	308.50
2009-09-09	29,600	29,760	29,340	29,470	85,887	294.70
2009-09-08	30,100	30,200	29,230	29,500	160,782	295
2009-09-07	31,000	31,000	30,100	30,300	73,069	303
2009-09-04	31,500	31,550	30,150	30,250	128,351	302.50
2009-09-03	31,800	32,000	31,500	31,600	86,112	316
2009-09-02	31,750	31,850	31,300	31,750	124,583	317.50
2009-09-01	31,700	32,350	31,350	32,150	175,857	321.50
2009-08-31	31,000	31,950	30,550	31,650	177,044	316.50
2009-08-28	30,600	31,400	30,400	31,400	218,665	314
2009-08-27	29,660	30,450	29,660	30,150	145,002	301.50
2009-08-26	29,970	29,970	29,580	29,920	81,561	299.20
2009-08-25	29,780	29,940	29,540	29,730	86,421	297.30
2009-08-24	30,050	30,200	29,630	29,770	84,648	297.70
2009-08-21	29,990	30,000	29,200	29,290	107,451	292.90
2009-08-20	29,820	29,990	29,580	29,850	80,295	298.50
2009-08-19	30,400	30,400	29,700	29,780	77,704	297.80
2009-08-18	29,630	30,150	29,520	30,050	81,422	300.50
2009-08-17	30,600	30,750	30,000	30,000	68,016	300
2009-08-14	30,800	31,100	30,550	30,550	62,390	305.50
2009-08-13	30,950	31,100	30,500	30,950	85,434	309.50
2009-08-12	30,850	30,850	30,400	30,700	71,354	307
2009-08-11	30,900	31,000	30,650	30,700	61,615	307
2009-08-10	31,550	31,600	30,850	30,900	63,049	309
2009-08-07	31,200	31,600	30,750	31,000	67,691	310
2009-08-06	31,000	31,150	30,600	30,900	86,842	309
2009-08-05	31,650	31,900	31,200	31,250	46,768	312.50
2009-08-04	32,150	32,150	31,550	31,600	78,305	316
2009-08-03	31,100	31,850	31,000	31,600	118,826	316
2009-07-31	32,250	32,400	30,600	31,050	276,273	310.50
2009-07-30	32,300	32,550	31,550	32,200	165,224	322
2009-07-29	31,050	33,200	31,050	33,100	318,412	331
2009-07-28	31,600	31,900	30,600	30,950	101,024	309.50
2009-07-27	31,850	32,250	31,200	31,300	147,564	313
2009-07-24	30,650	31,400	30,350	31,350	160,922	313.50
2009-07-23	30,550	31,000	30,100	30,200	101,562	302
2009-07-22	30,050	30,500	29,800	30,500	117,205	305
2009-07-21	30,500	30,700	29,530	29,830	118,126	298.30
2009-07-17	28,350	29,470	28,310	29,460	128,319	294.60
2009-07-16	28,990	29,120	28,300	28,500	81,385	285
2009-07-15	28,440	28,750	28,170	28,260	88,212	282.60
2009-07-14	28,100	28,440	28,020	28,140	83,802	281.40
2009-07-13	28,490	29,190	27,790	27,870	154,158	278.70
2009-07-10	29,200	29,480	28,500	28,520	103,506	285.20
2009-07-09	29,500	29,590	28,830	28,880	147,192	288.80
2009-07-08	30,550	30,650	29,440	29,740	171,107	297.40
2009-07-07	31,100	31,550	30,700	30,800	174,767	308
2009-07-06	29,900	30,650	29,410	30,550	170,994	305.50
2009-07-03	28,950	29,660	28,880	29,600	95,310	296
2009-07-02	29,910	30,100	29,300	29,350	149,190	293.50
2009-07-01	30,500	30,950	29,850	30,150	147,961	301.50
2009-06-30	29,650	30,800	29,400	30,750	254,335	307.50
2009-06-29	29,750	29,860	28,710	28,790	120,849	287.90
2009-06-26	29,580	29,930	29,340	29,780	168,295	297.80
2009-06-25	28,570	29,470	28,360	29,390	209,153	293.90
2009-06-24	29,400	29,450	28,030	28,250	288,539	282.50
2009-06-23	29,400	29,650	28,820	28,830	244,717	288.30
2009-06-22	31,150	31,550	30,350	30,500	119,009	305
2009-06-19	30,000	31,300	29,820	31,050	248,030	310.50
2009-06-18	29,580	30,800	28,870	30,000	268,328	300
2009-06-17	30,650	30,900	29,690	29,730	216,454	297.30
2009-06-16	31,150	31,900	30,600	31,050	270,244	310.50
2009-06-15	31,750	32,150	30,600	31,950	376,205	319.50
2009-06-12	30,000	31,000	29,350	30,550	598,224	305.50
2009-06-11	27,600	28,320	27,600	28,210	288,151	282.10
2009-06-10	26,750	27,500	26,510	27,500	161,988	275
2009-06-09	27,300	27,400	26,480	26,670	129,820	266.70
2009-06-08	27,500	27,840	26,960	27,240	172,224	272.40
2009-06-05	26,220	27,630	26,030	27,280	340,037	272.80
2009-06-04	25,920	26,050	25,120	25,870	189,168	258.70
2009-06-03	24,870	25,980	24,860	25,940	241,588	259.40
2009-06-02	24,930	25,080	24,810	24,860	146,018	248.60
2009-06-01	24,760	25,030	24,740	24,880	205,529	248.80
2009-05-29	25,860	25,960	25,190	25,360	134,763	253.60
2009-05-28	25,660	26,070	25,370	25,600	258,630	256
2009-05-27	25,200	25,770	25,070	25,630	295,472	256.30
2009-05-26	24,910	24,990	24,800	24,870	108,175	248.70
2009-05-25	24,840	25,110	24,750	24,880	127,332	248.80
2009-05-22	24,750	25,000	24,750	25,000	70,201	250
2009-05-21	25,100	25,180	24,890	24,990	97,390	249.90
2009-05-20	25,250	25,250	24,920	25,100	90,364	251
2009-05-19	25,200	25,300	24,820	24,950	114,542	249.50
2009-05-18	25,490	25,570	25,030	25,200	99,809	252
2009-05-15	25,290	25,450	25,190	25,190	86,627	251.90
2009-05-14	25,100	25,280	25,000	25,130	81,782	251.30
2009-05-13	25,030	25,510	24,720	25,470	108,773	254.70
2009-05-12	25,310	25,480	25,010	25,020	98,830	250.20
2009-05-11	25,800	25,860	25,310	25,530	166,660	255.30
2009-05-08	24,480	25,340	24,300	25,280	203,183	252.80
2009-05-07	25,200	25,260	24,260	24,480	259,047	244.80
2009-05-01	24,910	24,910	24,270	24,510	189,462	245.10
2009-04-30	26,350	26,800	24,610	24,610	329,831	246.10
2009-04-28	26,790	26,920	26,350	26,350	115,956	263.50
2009-04-27	26,940	27,130	26,360	26,560	90,338	265.60
2009-04-24	27,240	27,330	26,210	26,340	140,358	263.40
2009-04-23	26,050	27,760	25,800	27,540	192,509	275.40
2009-04-22	26,100	26,470	25,580	26,190	112,731	261.90
2009-04-21	25,710	25,930	25,270	25,800	105,620	258
2009-04-20	26,920	27,000	26,360	26,460	82,767	264.60
2009-04-17	27,010	27,240	26,750	26,900	125,086	269
2009-04-16	27,260	27,380	26,850	26,990	150,774	269.90
2009-04-15	27,500	27,830	27,190	27,250	71,275	272.50
2009-04-14	27,000	27,830	26,870	27,510	137,745	275.10
2009-04-13	27,800	27,940	26,840	27,030	103,786	270.30
2009-04-10	28,140	28,240	27,560	27,770	138,909	277.70
2009-04-09	27,400	28,110	27,400	27,840	94,466	278.40
2009-04-08	28,100	28,320	27,230	27,330	178,192	273.30
2009-04-07	27,180	28,220	26,850	27,800	224,009	278
2009-04-06	27,100	27,260	26,510	26,720	110,678	267.20
2009-04-03	27,520	27,750	27,070	27,260	91,533	272.60
2009-04-02	27,420	27,580	27,010	27,380	77,298	273.80
2009-04-01	25,990	26,980	25,920	26,820	96,830	268.20
2009-03-31	26,400	27,220	25,670	25,870	96,626	258.70
2009-03-30	27,710	28,400	27,000	27,000	108,706	270
2009-03-27	27,800	28,470	27,730	27,790	138,814	277.90
2009-03-26	27,990	28,050	27,340	27,770	101,985	277.70
2009-03-25	27,000	28,060	26,990	27,950	132,307	279.50
2009-03-24	28,150	28,250	27,550	27,760	123,710	277.60
2009-03-23	26,500	27,930	25,900	27,250	218,426	272.50
2009-03-19	25,000	25,720	24,890	25,520	94,855	255.20
2009-03-18	26,540	26,600	24,810	24,830	178,691	248.30
2009-03-17	24,680	25,430	24,250	25,340	148,610	253.40
2009-03-16	23,660	24,680	23,610	24,170	83,282	241.70
2009-03-13	22,680	23,660	22,680	23,530	148,660	235.30
2009-03-12	24,100	24,180	22,430	22,590	196,062	225.90
2009-03-11	24,240	24,570	23,990	24,100	112,850	241
2009-03-10	22,900	23,750	22,790	23,570	155,399	235.70
2009-03-09	24,530	24,720	22,700	22,900	221,706	229
2009-03-06	25,000	25,080	24,350	24,830	95,003	248.30
2009-03-05	25,500	25,970	25,300	25,350	107,302	253.50
2009-03-04	24,500	25,450	24,290	25,130	154,472	251.30
2009-03-03	26,330	26,520	25,000	25,060	279,974	250.60
2009-03-02	27,070	27,730	26,620	27,530	110,323	275.30
2009-02-27	27,000	28,380	26,890	28,270	211,505	282.70
2009-02-26	26,280	26,890	26,170	26,460	92,326	264.60
2009-02-25	25,800	26,390	25,400	26,260	133,112	262.60
2009-02-24	24,500	26,100	24,030	25,320	177,015	253.20
2009-02-23	25,730	25,800	24,140	25,100	197,891	251
2009-02-20	27,840	28,020	25,900	25,970	177,838	259.70
2009-02-19	28,220	28,670	28,050	28,140	78,357	281.40
2009-02-18	27,590	28,260	27,300	28,210	79,276	282.10
2009-02-17	28,400	28,480	27,520	27,560	81,026	275.60
2009-02-16	28,190	29,020	28,150	28,590	94,458	285.90
2009-02-13	26,930	28,590	26,820	28,190	142,625	281.90
2009-02-12	27,010	27,290	26,550	26,630	111,438	266.30
2009-02-10	27,700	28,110	27,000	27,440	125,904	274.40
2009-02-09	28,300	28,380	27,500	27,800	91,960	278
2009-02-06	28,640	28,770	27,790	27,900	99,569	279
2009-02-05	29,200	29,320	28,140	28,340	105,705	283.40
2009-02-04	29,000	29,400	28,920	29,340	105,599	293.40
2009-02-03	28,470	29,830	28,300	28,760	116,263	287.60
2009-02-02	28,500	28,710	27,770	28,170	157,671	281.70
2009-01-30	28,260	29,110	28,000	28,990	205,971	289.90
2009-01-29	30,250	30,350	28,920	29,080	262,025	290.80
2009-01-28	32,050	32,150	29,370	29,950	392,676	299.50
2009-01-27	30,900	31,400	30,200	31,250	164,271	312.50
2009-01-26	31,350	31,650	30,650	31,200	63,029	312
2009-01-23	30,950	32,200	30,900	30,950	123,499	309.50
2009-01-22	30,550	31,200	30,150	30,900	85,875	309
2009-01-21	30,000	30,900	29,950	30,200	93,142	302
2009-01-20	31,700	31,800	30,500	30,850	127,819	308.50
2009-01-19	32,950	33,100	31,450	31,700	87,701	317
2009-01-16	32,150	32,850	32,100	32,200	86,489	322
2009-01-15	31,500	32,700	31,050	31,950	125,157	319.50
2009-01-14	33,050	33,250	32,200	32,300	105,613	323
2009-01-13	34,050	34,050	33,050	33,450	70,888	334.50
2009-01-09	34,750	34,850	33,900	34,100	132,310	341
2009-01-08	36,200	36,300	33,500	33,950	203,189	339.50
2009-01-07	38,400	39,900	35,100	36,050	225,114	360.50
2009-01-06	37,300	40,300	37,200	38,400	222,607	384
2009-01-05	37,150	37,450	36,550	37,000	48,382	370

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