4689 LINEヤフー(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	31,950	31,950	31,500	31,500	30,614	315
2010-12-29	31,650	32,000	31,650	31,950	22,166	319.50
2010-12-28	31,700	31,850	31,650	31,800	25,469	318
2010-12-27	32,100	32,200	31,800	31,850	36,607	318.50
2010-12-24	31,800	32,050	31,750	31,900	66,397	319
2010-12-22	32,250	32,450	31,950	32,100	63,865	321
2010-12-21	32,150	32,500	32,150	32,350	44,899	323.50
2010-12-20	32,250	32,600	32,050	32,150	44,386	321.50
2010-12-17	32,550	32,950	32,350	32,450	103,734	324.50
2010-12-16	31,900	32,700	31,900	32,500	107,058	325
2010-12-15	32,000	32,300	31,850	32,050	125,479	320.50
2010-12-14	31,400	32,000	31,300	31,850	76,179	318.50
2010-12-13	31,000	31,400	30,850	31,350	38,220	313.50
2010-12-10	31,000	31,200	30,700	31,000	116,271	310
2010-12-09	31,200	31,350	30,950	31,100	55,525	311
2010-12-08	31,350	31,650	31,100	31,250	115,485	312.50
2010-12-07	31,700	31,900	31,200	31,300	85,425	313
2010-12-06	32,000	32,200	31,650	32,200	87,912	322
2010-12-03	31,900	32,300	31,600	31,800	107,175	318
2010-12-02	30,850	31,500	30,450	31,300	134,385	313
2010-12-01	29,830	30,750	29,710	30,650	97,491	306.50
2010-11-30	30,050	30,300	29,890	30,000	63,235	300
2010-11-29	30,200	30,550	29,990	30,050	56,178	300.50
2010-11-26	30,350	30,600	30,050	30,050	58,264	300.50
2010-11-25	29,920	30,700	29,790	30,450	136,936	304.50
2010-11-24	29,240	29,700	29,000	29,550	61,954	295.50
2010-11-22	29,800	30,050	29,610	29,730	92,645	297.30
2010-11-19	29,750	29,880	29,530	29,640	105,334	296.40
2010-11-18	29,150	29,390	28,910	29,310	98,868	293.10
2010-11-17	28,950	29,250	28,860	28,920	97,577	289.20
2010-11-16	28,890	29,700	28,890	29,280	162,605	292.80
2010-11-15	29,070	29,250	28,820	28,880	88,735	288.80
2010-11-12	29,220	29,470	28,950	29,120	120,517	291.20
2010-11-11	28,990	29,250	28,740	29,210	120,313	292.10
2010-11-10	28,880	29,140	28,640	28,800	91,601	288
2010-11-09	28,820	28,890	28,640	28,710	103,535	287.10
2010-11-08	28,540	28,850	28,350	28,760	77,401	287.60
2010-11-05	28,350	28,540	28,160	28,240	74,302	282.40
2010-11-04	27,730	28,260	27,640	27,980	97,092	279.80
2010-11-02	27,510	27,690	27,230	27,380	97,621	273.80
2010-11-01	27,880	28,090	27,610	27,670	95,903	276.70
2010-10-29	28,100	28,460	27,930	28,160	105,417	281.60
2010-10-28	28,970	28,970	28,210	28,260	214,769	282.60
2010-10-27	28,290	28,690	28,000	28,550	160,565	285.50
2010-10-26	28,220	28,600	27,850	28,120	159,293	281.20
2010-10-25	28,400	29,560	28,310	28,810	241,146	288.10
2010-10-22	28,400	28,400	27,770	28,040	198,322	280.40
2010-10-21	28,630	29,250	28,020	28,120	196,506	281.20
2010-10-20	29,550	29,550	28,540	28,610	186,685	286.10
2010-10-19	30,050	30,050	29,190	29,490	147,070	294.90
2010-10-18	30,250	30,300	29,810	30,150	96,161	301.50
2010-10-15	30,500	30,500	29,710	30,300	143,886	303
2010-10-14	29,700	30,650	29,520	30,600	247,378	306
2010-10-13	29,400	29,650	28,680	28,770	132,034	287.70
2010-10-12	30,300	30,350	29,300	29,350	156,293	293.50
2010-10-08	29,700	30,250	29,610	29,920	210,223	299.20
2010-10-07	30,050	30,050	29,160	29,580	260,664	295.80
2010-10-06	28,070	28,530	27,920	28,520	157,706	285.20
2010-10-05	27,820	27,960	27,360	27,570	150,315	275.70
2010-10-04	28,770	28,980	27,500	27,700	167,735	277
2010-10-01	28,840	28,950	28,350	28,520	106,574	285.20
2010-09-30	29,200	29,290	28,840	28,840	122,130	288.40
2010-09-29	29,050	29,580	29,040	29,270	126,988	292.70
2010-09-28	29,180	29,260	29,010	29,050	148,809	290.50
2010-09-27	29,500	29,590	28,990	28,990	135,604	289.90
2010-09-24	29,140	29,940	29,020	29,490	220,670	294.90
2010-09-22	29,260	29,500	28,920	29,130	112,659	291.30
2010-09-21	29,900	29,970	29,380	29,610	142,076	296.10
2010-09-17	29,850	30,100	29,020	29,090	241,020	290.90
2010-09-16	30,950	31,000	30,000	30,100	67,756	301
2010-09-15	30,600	31,100	30,500	30,850	88,323	308.50
2010-09-14	30,600	30,800	30,400	30,450	35,859	304.50
2010-09-13	30,200	30,600	30,050	30,500	50,644	305
2010-09-10	30,050	30,250	29,840	29,960	126,749	299.60
2010-09-09	30,000	30,250	29,930	30,100	64,183	301
2010-09-08	30,650	30,700	29,800	30,000	111,280	300
2010-09-07	30,800	30,950	30,500	30,700	49,624	307
2010-09-06	31,150	31,250	30,750	30,950	52,824	309.50
2010-09-03	30,850	31,200	30,800	31,050	66,605	310.50
2010-09-02	30,700	30,900	30,300	30,650	50,029	306.50
2010-09-01	29,570	30,650	29,130	30,500	172,612	305
2010-08-31	31,350	31,550	30,150	30,250	101,236	302.50
2010-08-30	31,450	31,750	31,150	31,300	65,884	313
2010-08-27	31,400	31,550	30,900	31,250	124,428	312.50
2010-08-26	30,300	31,850	30,000	31,700	229,378	317
2010-08-25	29,890	30,300	29,660	30,000	100,908	300
2010-08-24	29,690	30,150	29,390	30,000	130,850	300
2010-08-23	30,200	30,250	29,810	29,940	114,061	299.40
2010-08-20	30,300	30,650	30,200	30,400	45,702	304
2010-08-19	30,250	30,650	30,050	30,600	73,115	306
2010-08-18	30,750	31,000	30,200	30,400	81,329	304
2010-08-17	30,100	30,700	30,000	30,600	49,433	306
2010-08-16	29,980	30,450	29,760	30,400	75,046	304
2010-08-13	30,500	30,850	30,400	30,600	118,186	306
2010-08-12	30,400	30,750	30,050	30,250	129,398	302.50
2010-08-11	31,450	31,550	30,900	31,100	93,796	311
2010-08-10	31,800	32,100	31,500	31,900	98,138	319
2010-08-09	31,100	31,950	30,850	31,950	101,565	319.50
2010-08-06	31,000	31,200	30,500	31,150	140,624	311.50
2010-08-05	31,650	31,750	31,200	31,450	91,634	314.50
2010-08-04	32,000	32,150	31,300	31,400	147,279	314
2010-08-03	32,800	32,950	32,000	32,300	129,394	323
2010-08-02	33,050	33,250	32,500	32,550	120,458	325.50
2010-07-30	33,950	34,100	33,250	33,250	77,744	332.50
2010-07-29	34,150	34,500	33,450	33,500	100,677	335
2010-07-28	35,200	35,300	34,000	34,100	180,603	341
2010-07-27	35,550	36,000	34,850	35,150	170,652	351.50
2010-07-26	34,150	34,800	34,100	34,750	101,058	347.50
2010-07-23	33,600	34,100	33,450	33,650	99,962	336.50
2010-07-22	33,000	33,500	32,700	33,150	79,781	331.50
2010-07-21	33,500	34,150	33,150	33,500	119,412	335
2010-07-20	32,500	33,900	32,400	33,550	146,199	335.50
2010-07-16	32,900	33,550	32,550	32,850	132,222	328.50
2010-07-15	34,550	34,750	33,350	33,500	184,300	335
2010-07-14	35,250	35,550	34,900	35,000	89,304	350
2010-07-13	35,000	35,350	34,800	35,100	107,757	351
2010-07-12	35,050	35,450	34,800	34,850	77,865	348.50
2010-07-09	35,950	36,200	35,600	35,700	146,387	357
2010-07-08	36,750	36,950	36,150	36,350	111,062	363.50
2010-07-07	36,500	36,550	35,900	36,450	111,800	364.50
2010-07-06	35,700	36,750	35,650	36,750	115,321	367.50
2010-07-05	35,650	36,200	35,450	36,000	61,627	360
2010-07-02	35,150	36,100	34,650	35,300	120,699	353
2010-07-01	35,100	35,100	34,200	34,500	149,198	345
2010-06-30	35,450	35,850	35,350	35,650	82,362	356.50
2010-06-29	36,200	36,400	36,000	36,150	97,480	361.50
2010-06-28	36,050	36,100	35,550	35,650	78,437	356.50
2010-06-25	35,650	36,050	35,450	36,000	142,748	360
2010-06-24	35,550	36,400	35,550	36,100	72,939	361
2010-06-23	36,150	36,450	35,800	35,950	113,430	359.50
2010-06-22	35,900	36,250	35,850	36,050	56,786	360.50
2010-06-21	35,500	36,350	35,450	36,350	141,591	363.50
2010-06-18	34,400	35,100	34,100	35,000	96,623	350
2010-06-17	34,500	34,500	34,050	34,350	56,917	343.50
2010-06-16	34,500	34,600	34,150	34,350	67,504	343.50
2010-06-15	34,800	34,900	33,900	34,050	84,592	340.50
2010-06-14	34,500	34,750	34,400	34,600	40,248	346
2010-06-11	34,500	34,600	33,950	34,100	102,666	341
2010-06-10	33,650	33,750	32,900	33,700	106,063	337
2010-06-09	33,100	34,150	32,900	33,650	166,956	336.50
2010-06-08	32,250	33,600	32,050	33,450	108,242	334.50
2010-06-07	32,800	33,000	31,900	32,250	118,582	322.50
2010-06-04	33,300	33,650	33,150	33,500	67,131	335
2010-06-03	32,550	33,400	32,300	33,100	141,380	331
2010-06-02	32,250	32,550	31,800	32,200	151,695	322
2010-06-01	33,000	33,650	32,700	32,800	226,058	328
2010-05-31	31,300	32,050	30,950	32,000	132,717	320
2010-05-28	32,200	32,400	31,800	31,950	79,141	319.50
2010-05-27	30,450	31,800	30,150	31,650	101,934	316.50
2010-05-26	31,000	31,400	30,600	30,800	90,189	308
2010-05-25	31,950	31,950	30,750	30,850	124,874	308.50
2010-05-24	32,200	32,800	32,100	32,250	83,701	322.50
2010-05-21	31,950	32,300	31,700	31,950	106,784	319.50
2010-05-20	33,250	33,350	32,850	33,050	86,297	330.50
2010-05-19	33,200	33,500	32,700	33,350	83,989	333.50
2010-05-18	33,950	34,400	33,600	33,750	65,460	337.50
2010-05-17	34,000	34,450	33,650	33,850	76,455	338.50
2010-05-14	34,300	35,000	34,250	34,600	63,285	346
2010-05-13	35,000	35,150	34,500	35,000	66,250	350
2010-05-12	34,800	35,000	34,200	34,400	67,771	344
2010-05-11	35,350	35,550	34,400	34,400	119,160	344
2010-05-10	33,800	34,800	33,700	34,550	120,531	345.50
2010-05-07	34,000	34,650	33,650	34,200	151,797	342
2010-05-06	35,200	35,550	34,800	34,900	147,548	349
2010-04-30	36,600	36,800	35,800	36,000	162,746	360
2010-04-28	37,000	37,300	34,450	36,000	323,406	360
2010-04-27	37,150	38,500	36,900	38,400	292,540	384
2010-04-26	36,400	37,200	36,400	36,950	176,963	369.50
2010-04-23	34,650	36,150	34,400	36,050	202,572	360.50
2010-04-22	34,550	34,800	34,100	34,650	68,360	346.50
2010-04-21	35,350	35,350	34,650	34,900	89,433	349
2010-04-20	35,150	35,550	34,750	35,000	101,856	350
2010-04-19	34,400	35,500	34,350	35,150	122,107	351.50
2010-04-16	35,250	35,650	34,950	35,100	114,920	351
2010-04-15	35,950	35,950	35,300	35,500	86,899	355
2010-04-14	35,700	35,900	35,200	35,350	100,553	353.50
2010-04-13	36,250	36,450	35,400	35,650	134,674	356.50
2010-04-12	36,150	37,000	36,050	36,600	116,174	366
2010-04-09	36,200	36,800	35,800	36,050	90,422	360.50
2010-04-08	36,150	36,650	36,100	36,350	78,847	363.50
2010-04-07	36,500	37,050	36,250	36,350	104,392	363.50
2010-04-06	35,700	36,700	35,500	36,450	203,905	364.50
2010-04-05	35,700	35,750	35,200	35,550	62,406	355.50
2010-04-02	35,250	35,850	35,100	35,400	111,193	354
2010-04-01	34,550	35,550	34,350	35,050	179,713	350.50
2010-03-31	34,500	34,600	33,750	34,050	144,881	340.50
2010-03-30	34,400	34,800	34,100	34,550	127,625	345.50
2010-03-29	34,150	34,450	33,700	34,150	106,301	341.50
2010-03-26	34,900	34,950	34,450	34,700	94,563	347
2010-03-25	35,750	35,750	34,850	34,850	92,541	348.50
2010-03-24	34,950	35,950	34,850	35,800	133,494	358
2010-03-23	34,850	35,200	34,700	34,800	55,017	348
2010-03-19	34,900	35,500	34,700	35,300	121,527	353
2010-03-18	35,400	35,400	34,550	34,600	80,278	346
2010-03-17	34,650	35,500	34,550	35,400	98,911	354
2010-03-16	34,550	34,700	34,300	34,450	66,805	344.50
2010-03-15	35,200	35,400	34,600	34,700	79,593	347
2010-03-12	34,650	35,650	34,500	35,550	118,623	355.50
2010-03-11	35,050	35,100	34,100	34,600	95,221	346
2010-03-10	34,850	35,150	34,300	34,750	129,759	347.50
2010-03-09	35,900	36,150	35,250	35,350	143,069	353.50
2010-03-08	34,600	35,850	34,450	35,750	263,291	357.50
2010-03-05	33,500	34,300	33,350	34,150	212,772	341.50
2010-03-04	32,800	33,350	32,400	33,100	141,174	331
2010-03-03	32,700	32,950	32,250	32,350	81,858	323.50
2010-03-02	32,450	32,650	32,000	32,500	76,232	325
2010-03-01	33,350	33,500	32,750	32,750	55,753	327.50
2010-02-26	33,300	33,700	32,950	33,250	200,896	332.50
2010-02-25	32,750	33,300	32,550	32,950	145,309	329.50
2010-02-24	32,600	32,850	32,300	32,450	81,025	324.50
2010-02-23	32,650	32,950	32,150	32,900	111,780	329
2010-02-22	31,400	32,000	31,350	31,950	56,265	319.50
2010-02-19	31,750	31,800	31,200	31,250	61,121	312.50
2010-02-18	31,600	32,400	31,450	31,750	138,398	317.50
2010-02-17	31,800	31,850	31,150	31,250	64,903	312.50
2010-02-16	31,200	31,600	31,050	31,250	38,249	312.50
2010-02-15	31,650	31,750	31,250	31,350	54,067	313.50
2010-02-12	32,250	32,300	31,500	31,550	93,095	315.50
2010-02-10	32,900	32,900	32,000	32,050	82,062	320.50
2010-02-09	32,000	32,350	31,900	32,200	103,558	322
2010-02-08	32,400	32,900	32,200	32,250	158,580	322.50
2010-02-05	31,950	32,250	31,650	31,850	134,858	318.50
2010-02-04	34,000	34,050	31,850	32,250	261,236	322.50
2010-02-03	33,450	34,300	33,200	33,750	200,915	337.50
2010-02-02	34,300	34,350	33,400	33,550	234,341	335.50
2010-02-01	34,050	34,700	33,700	34,600	158,412	346
2010-01-29	33,850	34,750	33,650	34,250	244,418	342.50
2010-01-28	32,500	33,950	31,750	33,800	394,027	338
2010-01-27	32,050	32,850	31,200	31,350	224,316	313.50
2010-01-26	32,150	32,600	31,300	31,350	201,581	313.50
2010-01-25	31,550	32,250	31,150	32,000	183,278	320
2010-01-22	31,050	31,800	30,850	31,550	199,049	315.50
2010-01-21	30,450	31,400	29,840	31,350	231,315	313.50
2010-01-20	29,500	30,500	29,240	30,250	224,612	302.50
2010-01-19	29,340	29,340	28,990	29,010	52,544	290.10
2010-01-18	29,400	29,760	29,090	29,160	85,221	291.60
2010-01-15	29,280	29,570	29,020	29,500	85,925	295
2010-01-14	28,770	29,060	28,500	29,010	73,787	290.10
2010-01-13	28,800	29,200	28,780	28,830	81,629	288.30
2010-01-12	29,100	29,200	28,720	29,090	107,365	290.90
2010-01-08	29,780	29,780	28,650	28,850	120,008	288.50
2010-01-07	29,240	29,640	29,100	29,480	113,788	294.80
2010-01-06	29,080	29,140	28,430	29,010	97,505	290.10
2010-01-05	29,000	29,000	28,650	28,860	111,257	288.60
2010-01-04	27,690	28,320	27,670	28,190	51,514	281.90

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