1. HOME >
  2. 株価時系列 >
  3. 4689 >
  4. 2012年

4689 LINEヤフー(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2828,01028,06027,73027,86073,246278.60
2012-12-2728,15028,37027,99028,03067,590280.30
2012-12-2627,97028,09027,81027,94052,902279.40
2012-12-2528,35028,38028,01028,01050,067280.10
2012-12-2128,37028,59028,10028,180106,878281.80
2012-12-2028,59028,68028,04028,080110,402280.80
2012-12-1927,60028,42027,60028,340136,372283.40
2012-12-1827,64027,85027,57027,62095,888276.20
2012-12-1727,78028,07027,69027,81059,633278.10
2012-12-1427,41028,02027,41027,680110,205276.80
2012-12-1328,40028,40027,90027,95097,208279.50
2012-12-1228,29028,42028,10028,130109,846281.30
2012-12-1128,35028,39028,23028,28067,861282.80
2012-12-1028,32028,33028,01028,23060,688282.30
2012-12-0727,80028,05027,60028,00087,486280
2012-12-0628,26028,29027,73027,82091,387278.20
2012-12-0527,47028,09027,45027,850131,693278.50
2012-12-0427,50027,65027,12027,29093,801272.90
2012-12-0327,84027,85027,53027,57075,757275.70
2012-11-3028,15028,17027,68027,680123,630276.80
2012-11-2927,80028,12027,75028,04076,322280.40
2012-11-2827,85027,99027,70027,72085,314277.20
2012-11-2727,45027,80027,32027,74099,693277.40
2012-11-2627,27027,43027,10027,14096,445271.40
2012-11-2227,55027,61026,93027,01077,534270.10
2012-11-2127,64027,68027,08027,33093,711273.30
2012-11-2027,02027,64026,84027,520100,682275.20
2012-11-1927,00027,50026,90026,960117,747269.60
2012-11-1626,97027,16026,56026,660151,492266.60
2012-11-1527,06027,08026,65026,71084,279267.10
2012-11-1426,72027,02026,67026,96064,442269.60
2012-11-1326,55026,99026,55026,89082,087268.90
2012-11-1227,39027,51026,70026,72080,428267.20
2012-11-0927,44027,48027,21027,400136,515274
2012-11-0827,24027,51027,04027,10062,363271
2012-11-0727,39027,72027,38027,42070,517274.20
2012-11-0627,24027,33026,94027,25081,393272.50
2012-11-0527,53027,65027,12027,19078,593271.90
2012-11-0227,74027,80027,47027,65067,599276.50
2012-11-0127,60027,74027,28027,56091,885275.60
2012-10-3127,88027,89027,24027,47075,599274.70
2012-10-3027,59027,79027,36027,38087,227273.80
2012-10-2927,70027,91027,41027,810102,305278.10
2012-10-2627,77027,92027,53027,710210,272277.10
2012-10-2528,00028,10027,00028,000285,470280
2012-10-2429,40029,74029,10029,280117,529292.80
2012-10-2329,70029,95029,15029,360149,630293.60
2012-10-2228,50029,06028,34028,89097,831288.90
2012-10-1929,02029,02028,51028,830138,100288.30
2012-10-1830,00030,00029,20029,500134,920295
2012-10-1729,50030,45029,34030,050195,446300.50
2012-10-1628,00028,95027,84028,740122,471287.40
2012-10-1527,96028,27027,44027,700106,848277
2012-10-1227,85027,85027,06027,360153,345273.60
2012-10-1128,77028,86028,23028,26099,584282.60
2012-10-1029,01029,18028,35028,64076,449286.40
2012-10-0929,24029,50029,12029,21061,263292.10
2012-10-0529,20029,48029,14029,23076,829292.30
2012-10-0428,69029,12028,66028,880119,014288.80
2012-10-0329,07029,08028,38028,61093,707286.10
2012-10-0229,27029,47029,07029,22082,625292.20
2012-10-0129,49029,67029,19029,41076,616294.10
2012-09-2829,80029,95029,46029,730142,383297.30
2012-09-2729,40029,95029,26029,780118,022297.80
2012-09-2629,06029,40029,06029,24085,011292.40
2012-09-2529,50029,72029,42029,56075,744295.60
2012-09-2429,41029,78029,27029,50093,568295
2012-09-2128,85029,16028,82028,91079,897289.10
2012-09-2028,97029,14028,67028,81097,285288.10
2012-09-1929,07029,26028,81029,01079,447290.10
2012-09-1829,62029,63028,74028,840127,240288.40
2012-09-1429,79029,93029,54029,580120,951295.80
2012-09-1329,35029,57029,31029,360112,143293.60
2012-09-1228,89029,43028,82029,340125,695293.40
2012-09-1128,60028,87028,50028,81076,848288.10
2012-09-1028,93028,98028,63028,950109,050289.50
2012-09-0728,35028,59028,20028,590168,683285.90
2012-09-0628,00028,13027,33027,740253,025277.40
2012-09-0526,70026,92026,51026,72069,814267.20
2012-09-0426,88026,99026,61026,74079,746267.40
2012-09-0326,98027,22026,65026,87090,667268.70
2012-08-3126,35026,95026,27026,930108,967269.30
2012-08-3026,65026,99026,46026,53068,169265.30
2012-08-2926,77026,88026,45026,60073,069266
2012-08-2827,17027,40026,66026,76084,284267.60
2012-08-2727,00027,22026,94027,02068,321270.20
2012-08-2426,60026,75026,34026,74067,005267.40
2012-08-2327,14027,28026,89026,98091,963269.80
2012-08-2227,26027,46027,21027,27055,749272.70
2012-08-2127,29027,48027,13027,27080,184272.70
2012-08-2027,30027,43027,01027,27080,881272.70
2012-08-1727,48027,49027,11027,290112,964272.90
2012-08-1627,98028,01027,38027,460167,892274.60
2012-08-1528,28028,50027,89027,97098,272279.70
2012-08-1428,37028,57028,03028,280113,409282.80
2012-08-1328,45028,63028,14028,36081,661283.60
2012-08-1029,02029,03028,26028,560122,870285.60
2012-08-0928,48029,09028,48029,03095,233290.30
2012-08-0829,30029,46028,25028,470149,425284.70
2012-08-0728,80029,07028,80029,06062,432290.60
2012-08-0628,91029,20028,78028,85065,411288.50
2012-08-0328,54028,77028,22028,50077,681285
2012-08-0228,90029,19028,20028,530145,426285.30
2012-08-0128,36029,03028,35028,890103,708288.90
2012-07-3128,27028,78028,25028,580115,970285.80
2012-07-3028,22028,93028,18028,770153,362287.70
2012-07-2727,47028,09027,02027,950234,700279.50
2012-07-2626,65027,50026,60027,460319,897274.60
2012-07-2525,74026,00025,14025,430135,474254.30
2012-07-2426,07026,23025,90026,06075,001260.60
2012-07-2326,27026,56026,04026,06083,107260.60
2012-07-2026,87027,07026,42026,500100,377265
2012-07-1927,11027,43027,03027,06095,437270.60
2012-07-1826,36027,06026,35026,760120,387267.60
2012-07-1726,30026,64026,11026,35094,998263.50
2012-07-1327,02027,04026,35026,420117,774264.20
2012-07-1226,88027,36026,81027,040134,956270.40
2012-07-1126,80027,10026,70027,100109,112271
2012-07-1026,42026,88026,42026,720134,923267.20
2012-07-0925,89026,45025,59026,390111,322263.90
2012-07-0625,87026,20025,82026,14072,768261.40
2012-07-0526,04026,26025,68025,85064,478258.50
2012-07-0426,31026,52026,00026,33074,368263.30
2012-07-0325,68026,23025,60026,21082,145262.10
2012-07-0225,80025,84025,44025,67071,958256.70
2012-06-2925,17025,82025,12025,720133,166257.20
2012-06-2825,38025,58025,27025,55075,923255.50
2012-06-2724,99025,53024,90025,52099,124255.20
2012-06-2624,82025,47024,80024,940135,782249.40
2012-06-2524,25025,05023,71024,870203,392248.70
2012-06-2224,59025,38024,50025,260128,252252.60
2012-06-2125,00025,00024,51024,880110,740248.80
2012-06-2023,73024,60023,72024,500200,504245
2012-06-1923,55023,60023,13023,23088,179232.30
2012-06-1823,59023,74023,50023,54041,385235.40
2012-06-1523,44023,53023,24023,28079,890232.80
2012-06-1423,70023,70023,35023,43056,060234.30
2012-06-1323,03023,74022,95023,690105,997236.90
2012-06-1223,29023,29022,95023,15059,530231.50
2012-06-1123,41023,55023,27023,47057,351234.70
2012-06-0823,39023,56023,15023,28097,676232.80
2012-06-0723,12023,35022,94023,35066,692233.50
2012-06-0623,01023,17022,58022,93071,508229.30
2012-06-0521,99022,69021,83022,69082,754226.90
2012-06-0421,73022,13021,65022,06072,567220.60
2012-06-0122,55022,58022,02022,130111,628221.30
2012-05-3122,78022,83022,61022,81077,527228.10
2012-05-3022,83023,32022,83022,99086,880229.90
2012-05-2923,08023,09022,55022,87085,931228.70
2012-05-2822,98023,01022,62023,01057,737230.10
2012-05-2522,93023,14022,77022,88058,870228.80
2012-05-2422,83023,12022,65023,00069,258230
2012-05-2323,19023,36022,55022,60092,248226
2012-05-2223,35023,89023,06023,160100,928231.60
2012-05-2122,60023,18022,59023,10086,767231
2012-05-1823,01023,20022,66022,830116,290228.30
2012-05-1723,56023,66023,22023,49068,586234.90
2012-05-1623,57023,76023,24023,38067,263233.80
2012-05-1523,60023,88023,30023,62086,458236.20
2012-05-1423,64023,94023,61023,70078,808237
2012-05-1124,22024,35023,87023,920110,467239.20
2012-05-1024,14024,19023,90024,080118,373240.80
2012-05-0923,71024,21023,56023,910100,603239.10
2012-05-0823,76023,99023,52023,79076,304237.90
2012-05-0723,76023,83023,61023,650149,618236.50
2012-05-0225,00025,00024,62024,69094,107246.90
2012-05-0124,25024,90024,05024,760278,678247.60
2012-04-2724,72024,72023,90024,010193,981240.10
2012-04-2625,31025,39024,34024,530169,232245.30
2012-04-2525,76025,77024,80025,080243,652250.80
2012-04-2425,00026,16024,78025,760185,337257.60
2012-04-2325,09025,56025,07025,32099,442253.20
2012-04-2025,02025,59025,02025,080124,203250.80
2012-04-1925,20025,30025,04025,100124,340251
2012-04-1825,61025,77024,81025,130171,124251.30
2012-04-1725,28025,86025,26025,54081,932255.40
2012-04-1625,00025,27024,84025,21076,731252.10
2012-04-1325,20025,41025,13025,18076,183251.80
2012-04-1225,07025,39025,01025,25055,224252.50
2012-04-1125,31025,47025,06025,09083,187250.90
2012-04-1025,24025,51025,05025,36075,285253.60
2012-04-0925,20025,45025,10025,24051,378252.40
2012-04-0625,49025,68025,26025,46075,698254.60
2012-04-0525,50025,86025,48025,69074,948256.90
2012-04-0425,82026,03025,53025,590104,934255.90
2012-04-0326,42026,43025,37025,890189,458258.90
2012-04-0226,78026,80026,61026,64086,371266.40
2012-03-3027,08027,08026,46026,780121,536267.80
2012-03-2926,96027,29026,86027,220104,367272.20
2012-03-2827,07027,07026,59026,64068,651266.40
2012-03-2726,67027,07026,58026,980125,484269.80
2012-03-2626,82027,03026,36026,550111,097265.50
2012-03-2326,87027,16026,86026,950119,741269.50
2012-03-2227,07027,33027,02027,130105,620271.30
2012-03-2127,21027,45027,13027,24083,413272.40
2012-03-1927,40027,67027,37027,47063,779274.70
2012-03-1627,62027,76027,18027,29088,042272.90
2012-03-1527,70027,75027,22027,61093,893276.10
2012-03-1427,82027,98027,68027,750109,174277.50
2012-03-1326,83027,55026,82027,490144,598274.90
2012-03-1226,77027,22026,73027,120111,460271.20
2012-03-0926,95026,96026,68026,760108,716267.60
2012-03-0826,68026,95026,40026,68087,023266.80
2012-03-0726,58026,66025,93026,400122,767264
2012-03-0626,92027,20026,61026,920136,806269.20
2012-03-0526,93027,03026,52026,910140,058269.10
2012-03-0226,16027,08026,08026,940256,200269.40
2012-03-0125,89025,90025,43025,57075,329255.70
2012-02-2925,90026,29025,65025,70095,601257
2012-02-2825,24025,89025,20025,82081,488258.20
2012-02-2725,46025,54025,21025,32085,959253.20
2012-02-2425,55025,64025,05025,570100,322255.70
2012-02-2325,56025,69025,33025,68079,323256.80
2012-02-2225,26025,55025,08025,43060,470254.30
2012-02-2125,04025,41024,93025,23079,222252.30
2012-02-2025,15025,17024,78024,93096,446249.30
2012-02-1725,07025,25024,83024,90093,464249
2012-02-1625,20025,30024,90025,05090,525250.50
2012-02-1524,75025,16023,92025,070257,950250.70
2012-02-1425,50026,05025,50026,03062,379260.30
2012-02-1325,43025,93025,20025,670102,822256.70
2012-02-1025,61026,16025,46025,930173,579259.30
2012-02-0924,39025,50024,30025,310199,890253.10
2012-02-0824,60024,80024,35024,500159,116245
2012-02-0724,39024,65024,28024,640105,412246.40
2012-02-0624,33024,54024,26024,45083,415244.50
2012-02-0324,39024,39023,87024,22095,835242.20
2012-02-0224,00024,38023,96024,180126,969241.80
2012-02-0123,31023,77023,26023,760147,232237.60
2012-01-3123,28023,43023,20023,280105,504232.80
2012-01-3023,32023,38022,96023,030156,249230.30
2012-01-2724,00024,25023,26023,330257,293233.30
2012-01-2625,00025,00024,31024,39099,142243.90
2012-01-2524,70025,20024,68025,090120,511250.90
2012-01-2424,70024,78024,17024,44061,349244.40
2012-01-2324,37024,58024,09024,57079,312245.70
2012-01-2024,60024,65024,40024,55093,676245.50
2012-01-1924,19024,58023,92024,520134,972245.20
2012-01-1823,36024,10023,30023,710145,715237.10
2012-01-1723,25023,47023,15023,32089,170233.20
2012-01-1623,59023,59023,12023,23094,767232.30
2012-01-1323,80023,92023,45023,840118,413238.40
2012-01-1224,19024,24023,60023,770175,731237.70
2012-01-1124,88024,97024,28024,420127,661244.20
2012-01-1024,71025,02024,28024,700135,753247
2012-01-0624,70024,72023,98024,36095,349243.60
2012-01-0524,90024,90024,51024,56067,628245.60
2012-01-0425,25025,46025,01025,17070,233251.70

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