1. HOME >
  2. 株価時系列 >
  3. 4689 >
  4. 2011年

4689 LINEヤフー(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3024,80024,98024,63024,79032,544247.90
2011-12-2924,70025,07024,51024,98047,123249.80
2011-12-2824,48024,82024,36024,69037,335246.90
2011-12-2724,73024,80024,51024,61030,258246.10
2011-12-2624,47024,69024,33024,52035,435245.20
2011-12-2224,54025,03024,30024,73081,901247.30
2011-12-2124,05024,35024,03024,23042,834242.30
2011-12-2023,80024,13023,74023,95047,567239.50
2011-12-1924,00024,26023,61023,90071,225239
2011-12-1624,36024,57024,21024,31058,495243.10
2011-12-1524,42025,29024,42024,500104,088245
2011-12-1424,95025,11024,60024,64061,493246.40
2011-12-1324,72025,21024,51025,12072,581251.20
2011-12-1225,28025,39025,07025,07085,358250.70
2011-12-0924,97025,38024,95025,03094,130250.30
2011-12-0825,22025,41025,04025,22099,221252.20
2011-12-0725,09025,66024,72025,660131,498256.60
2011-12-0625,11025,45024,84024,90079,963249
2011-12-0525,28025,34024,76025,20077,350252
2011-12-0225,01025,45024,68025,290128,847252.90
2011-12-0124,30025,03024,21025,000193,239250
2011-11-3023,20024,50023,16024,090188,814240.90
2011-11-2922,53023,11022,37023,05072,718230.50
2011-11-2822,73022,84022,32022,41059,871224.10
2011-11-2522,51022,84022,50022,56042,604225.60
2011-11-2423,02023,12022,70022,74049,081227.40
2011-11-2223,18023,60023,10023,24052,658232.40
2011-11-2123,45023,69023,08023,15047,725231.50
2011-11-1823,19023,64023,08023,40051,705234
2011-11-1723,23023,33023,12023,30040,472233
2011-11-1623,76023,82023,39023,42053,402234.20
2011-11-1523,88024,05023,76023,81044,623238.10
2011-11-1424,05024,30023,63023,75078,418237.50
2011-11-1124,20024,24023,81023,92075,155239.20
2011-11-1024,22024,55023,95024,500110,073245
2011-11-0924,00024,76024,00024,720125,688247.20
2011-11-0824,06024,32023,54023,650143,825236.50
2011-11-0724,44024,66024,03024,210119,175242.10
2011-11-0424,74024,97024,62024,88071,307248.80
2011-11-0224,70024,71024,10024,380105,021243.80
2011-11-0125,25025,26024,86024,950109,430249.50
2011-10-3125,41025,78025,41025,420119,624254.20
2011-10-2825,20025,73025,10025,38079,494253.80
2011-10-2724,81024,92024,52024,92055,441249.20
2011-10-2624,90025,15024,58024,91064,310249.10
2011-10-2525,37025,41024,90025,22093,169252.20
2011-10-2425,00025,28024,91025,20060,080252
2011-10-2124,47025,03024,30024,800109,087248
2011-10-2024,44024,73024,23024,460110,962244.60
2011-10-1925,00025,10024,34024,680157,382246.80
2011-10-1825,41025,48024,99025,110149,356251.10
2011-10-1725,31025,84025,11025,150160,341251.50
2011-10-1425,81026,16024,90025,300243,069253
2011-10-1326,58026,62026,07026,150141,540261.50
2011-10-1226,90026,90026,15026,580149,615265.80
2011-10-1125,85027,12025,80026,910203,798269.10
2011-10-0725,39026,61025,39025,820192,026258.20
2011-10-0625,03025,86025,03025,380159,175253.80
2011-10-0524,84025,17024,72024,840134,321248.40
2011-10-0423,85024,93023,70024,830143,259248.30
2011-10-0323,75024,30023,67024,19076,510241.90
2011-09-3024,23024,29023,79024,25081,554242.50
2011-09-2923,91024,30023,86024,220170,617242.20
2011-09-2824,02024,12023,65023,75082,842237.50
2011-09-2722,70023,78022,66023,780166,501237.80
2011-09-2622,72022,72021,91022,270164,649222.70
2011-09-2223,07023,16022,61022,750124,767227.50
2011-09-2123,88023,93023,17023,210106,496232.10
2011-09-2024,00024,16023,81023,89072,119238.90
2011-09-1624,34024,40023,70024,310119,355243.10
2011-09-1524,38024,49024,13024,32081,615243.20
2011-09-1424,65024,68023,96024,030126,734240.30
2011-09-1324,32024,69024,00024,640134,512246.40
2011-09-1224,10024,31023,85024,11073,354241.10
2011-09-0923,85024,83023,85024,500143,887245
2011-09-0824,15024,59024,05024,13091,300241.30
2011-09-0723,75024,04023,66023,88073,773238.80
2011-09-0623,74023,75023,40023,44090,863234.40
2011-09-0523,83024,14023,76023,88078,148238.80
2011-09-0223,92024,32023,76024,040123,133240.40
2011-09-0124,88024,88024,33024,380145,662243.80
2011-08-3124,73024,92024,50024,670130,991246.70
2011-08-3024,60024,82024,58024,600170,383246
2011-08-2924,04024,20023,74023,890140,526238.90
2011-08-2623,00023,92022,94023,840219,917238.40
2011-08-2522,78023,16022,73023,030187,315230.30
2011-08-2422,60022,91022,38022,420163,540224.20
2011-08-2322,88022,89022,06022,170231,465221.70
2011-08-2223,00023,20022,84022,880202,694228.80
2011-08-1923,20023,23022,80022,880211,849228.80
2011-08-1824,00024,00023,70023,800193,706238
2011-08-1724,56024,64024,04024,340147,954243.40
2011-08-1625,02025,12024,57024,61097,507246.10
2011-08-1524,93024,97024,80024,850133,308248.50
2011-08-1224,30024,78024,21024,610238,270246.10
2011-08-1123,85024,04023,71023,900223,759239
2011-08-1024,66024,70024,25024,400177,921244
2011-08-0924,45024,45023,85024,160211,616241.60
2011-08-0825,09025,40024,92025,050105,756250.50
2011-08-0525,13025,38024,55025,310186,351253.10
2011-08-0426,17026,28025,99026,00099,017260
2011-08-0326,43026,47026,10026,16085,093261.60
2011-08-0226,84026,86026,46026,69090,416266.90
2011-08-0127,13027,41026,88026,930145,116269.30
2011-07-2927,04027,32027,02027,320109,568273.20
2011-07-2827,12027,34026,98027,29089,938272.90
2011-07-2727,62027,76027,26027,38079,930273.80
2011-07-2627,85027,90027,46027,580120,790275.80
2011-07-2528,06028,20027,85028,000226,212280
2011-07-2228,99029,33028,91029,060134,077290.60
2011-07-2128,49028,87028,41028,830143,394288.30
2011-07-2028,22028,38028,16028,350118,583283.50
2011-07-1927,89028,27027,81028,130110,011281.30
2011-07-1527,56028,06027,45027,770156,667277.70
2011-07-1427,10027,40027,01027,28045,318272.80
2011-07-1326,92027,36026,90027,28050,778272.80
2011-07-1227,19027,36026,83026,97077,906269.70
2011-07-1127,86027,97027,50027,53074,859275.30
2011-07-0827,42027,99027,21027,970114,901279.70
2011-07-0727,19027,46027,07027,16072,082271.60
2011-07-0627,21027,60027,09027,18097,088271.80
2011-07-0527,40027,54027,02027,18077,449271.80
2011-07-0427,70027,78027,47027,54069,314275.40
2011-07-0127,75027,93027,41027,57095,970275.70
2011-06-3027,70027,78027,49027,60084,204276
2011-06-2926,99027,74026,92027,460117,040274.60
2011-06-2826,89026,97026,72026,76059,101267.60
2011-06-2726,79026,80026,51026,55045,806265.50
2011-06-2426,42026,94026,42026,82052,938268.20
2011-06-2326,78026,79026,42026,53064,535265.30
2011-06-2226,56026,99026,56026,85084,416268.50
2011-06-2126,25026,67026,15026,65069,107266.50
2011-06-2026,13026,27026,04026,16062,789261.60
2011-06-1726,37026,55026,22026,32097,361263.20
2011-06-1626,59026,76026,39026,42077,339264.20
2011-06-1526,98027,17026,63026,710123,116267.10
2011-06-1426,80027,11026,77026,96068,346269.60
2011-06-1326,82027,21026,81027,05051,139270.50
2011-06-1027,48027,72027,01027,10069,280271
2011-06-0927,20027,40027,00027,22063,429272.20
2011-06-0827,49027,77027,15027,26069,754272.60
2011-06-0727,59027,65027,14027,500102,229275
2011-06-0627,52027,94027,45027,880189,204278.80
2011-06-0327,13027,42027,00027,300128,577273
2011-06-0226,77027,50026,68027,240163,204272.40
2011-06-0126,90027,64026,87027,570236,371275.70
2011-05-3126,81026,90026,72026,890112,632268.90
2011-05-3026,85026,88026,65026,81081,829268.10
2011-05-2727,30027,37026,78026,840120,713268.40
2011-05-2627,08027,50027,00027,420141,260274.20
2011-05-2526,58026,72026,58026,700125,980267
2011-05-2426,50026,75026,31026,580204,762265.80
2011-05-2327,51027,70026,94027,060154,662270.60
2011-05-2027,99027,99027,65027,85064,702278.50
2011-05-1928,05028,23027,74027,91087,509279.10
2011-05-1827,71028,23027,71028,08073,326280.80
2011-05-1728,00028,43027,61027,700158,728277
2011-05-1628,16028,16027,57027,62092,149276.20
2011-05-1328,72028,87028,31028,57079,792285.70
2011-05-1228,50028,93028,45028,67072,387286.70
2011-05-1128,92029,00028,51028,56099,901285.60
2011-05-1028,94029,18028,82028,91049,553289.10
2011-05-0929,09029,32028,85029,25091,014292.50
2011-05-0629,52029,52028,80029,070146,871290.70
2011-05-0229,63029,95029,50029,93062,042299.30
2011-04-2829,02029,61028,95029,590109,186295.90
2011-04-2729,20029,47029,02029,09083,262290.90
2011-04-2629,39029,70029,11029,110105,741291.10
2011-04-2529,97029,98029,26029,430158,350294.30
2011-04-2228,40028,91028,21028,47085,830284.70
2011-04-2127,88028,50027,72028,28094,367282.80
2011-04-2027,59027,78027,37027,67084,425276.70
2011-04-1927,54027,75027,32027,330121,473273.30
2011-04-1828,32028,40028,00028,00080,620280
2011-04-1527,75028,19027,43028,040177,776280.40
2011-04-1427,75027,97027,72027,770103,053277.70
2011-04-1328,07028,33028,07028,25076,263282.50
2011-04-1228,32028,38027,90028,060121,419280.60
2011-04-1128,70029,20028,51028,82092,094288.20
2011-04-0827,67028,60027,60028,48073,311284.80
2011-04-0727,91028,30027,87028,07099,113280.70
2011-04-0628,10028,17027,49027,860164,334278.60
2011-04-0528,59028,68028,13028,330102,287283.30
2011-04-0429,24029,59028,64028,680128,910286.80
2011-04-0129,72029,89029,23029,27047,661292.70
2011-03-3129,53029,76029,30029,76073,513297.60
2011-03-3029,30029,53029,14029,390122,537293.90
2011-03-2929,45029,88028,56028,990278,421289.90
2011-03-2830,80031,05030,30030,45061,925304.50
2011-03-2530,80030,95030,45030,85070,560308.50
2011-03-2430,70030,95030,10030,60086,299306
2011-03-2329,80030,35029,52030,250110,003302.50
2011-03-2229,92029,92029,36029,690127,535296.90
2011-03-1829,51030,10029,15029,42072,732294.20
2011-03-1728,88029,80028,74029,450141,708294.50
2011-03-1629,40030,30028,62029,880282,798298.80
2011-03-1529,00029,24025,25027,400199,189274
2011-03-1429,95030,90029,20029,890287,440298.90
2011-03-1131,80031,95031,50031,600108,634316
2011-03-1032,60032,80031,95032,250136,724322.50
2011-03-0933,40033,85033,10033,200213,619332
2011-03-0833,00033,65032,60032,950296,131329.50
2011-03-0731,80032,45031,25031,950267,890319.50
2011-03-0431,75032,10031,55031,650124,311316.50
2011-03-0331,60032,25031,55031,800221,997318
2011-03-0230,95034,60030,90032,300784,149323
2011-03-0130,80031,25030,60031,150155,542311.50
2011-02-2830,50030,80030,20030,750116,137307.50
2011-02-2530,50030,75030,50030,70058,603307
2011-02-2430,55030,75030,45030,600102,721306
2011-02-2330,55031,25030,50030,950111,523309.50
2011-02-2230,80030,95030,65030,65074,663306.50
2011-02-2130,95031,10030,85031,000114,990310
2011-02-1831,40031,45030,95031,15080,795311.50
2011-02-1730,95031,80030,90031,450218,768314.50
2011-02-1630,55030,90030,55030,85083,535308.50
2011-02-1530,60030,65030,45030,55079,127305.50
2011-02-1430,80030,85030,60030,70074,294307
2011-02-1030,75030,90030,45030,85061,805308.50
2011-02-0930,90030,95030,60030,75064,241307.50
2011-02-0831,00031,00030,65030,85072,203308.50
2011-02-0731,25031,25030,45030,65098,623306.50
2011-02-0431,05031,15030,60030,70093,010307
2011-02-0331,20031,30030,90031,10067,679311
2011-02-0231,35031,80031,15031,25084,770312.50
2011-02-0131,15031,30030,65030,900104,723309
2011-01-3131,35031,40030,70030,950108,463309.50
2011-01-2832,05032,20031,15031,350124,855313.50
2011-01-2732,45032,50031,85032,200128,867322
2011-01-2632,00032,70031,95032,450196,743324.50
2011-01-2531,50032,20031,20031,950108,765319.50
2011-01-2431,30031,45031,05031,30064,200313
2011-01-2131,15031,35030,65030,950104,277309.50
2011-01-2031,20031,75030,95031,150118,013311.50
2011-01-1931,20031,65031,15031,60058,818316
2011-01-1831,00031,45031,00031,25059,692312.50
2011-01-1731,50031,55031,15031,25050,070312.50
2011-01-1431,35031,70031,15031,25084,267312.50
2011-01-1331,05031,50030,75031,450100,493314.50
2011-01-1230,60030,90030,50030,75069,012307.50
2011-01-1130,10030,55029,56030,450106,584304.50
2011-01-0730,25030,55030,10030,20077,564302
2011-01-0630,20030,60030,05030,250114,564302.50
2011-01-0531,05031,40030,15030,200160,383302
2011-01-0431,65031,85031,50031,70059,831317

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