4689 LINEヤフー(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	590	594	581	585	10,938,800	585
2013-12-27	586	587	579	583	6,052,000	583
2013-12-26	577	584	575	582	7,852,600	582
2013-12-25	570	578	568	576	9,293,400	576
2013-12-24	587	589	575	576	13,163,500	576
2013-12-20	578	587	578	585	21,333,100	585
2013-12-19	576	595	575	584	26,416,600	584
2013-12-18	570	578	567	570	19,346,600	570
2013-12-17	547	566	547	565	20,394,400	565
2013-12-16	564	565	546	547	21,483,100	547
2013-12-13	562	572	561	566	27,116,400	566
2013-12-12	583	585	561	567	38,146,100	567
2013-12-11	575	596	567	585	89,028,300	585
2013-12-10	535	563	533	559	59,764,500	559
2013-12-09	518	546	517	530	60,610,000	530
2013-12-06	492	498	487	498	13,896,300	498
2013-12-05	497	500	485	487	10,732,600	487
2013-12-04	495	500	490	497	17,130,200	497
2013-12-03	497	500	492	493	10,531,600	493
2013-12-02	500	501	491	496	8,115,300	496
2013-11-29	495	498	491	494	9,410,100	494
2013-11-28	488	491	485	491	5,006,500	491
2013-11-27	483	489	480	481	6,766,100	481
2013-11-26	486	490	484	486	7,594,700	486
2013-11-25	499	499	488	490	9,923,500	490
2013-11-22	502	503	489	496	12,258,800	496
2013-11-21	499	502	495	502	11,751,600	502
2013-11-20	498	503	494	497	18,315,400	497
2013-11-19	490	497	485	495	25,700,200	495
2013-11-18	477	492	473	489	29,482,100	489
2013-11-15	467	471	464	469	12,940,300	469
2013-11-14	474	479	464	466	15,629,000	466
2013-11-13	477	480	467	471	9,046,000	471
2013-11-12	471	474	465	474	8,157,100	474
2013-11-11	475	478	469	472	10,745,100	472
2013-11-08	459	470	456	467	14,897,000	467
2013-11-07	474	476	462	464	17,194,900	464
2013-11-06	474	490	466	473	35,912,100	473
2013-11-05	443	474	442	473	43,953,500	473
2013-11-01	455	457	427	435	42,522,100	435
2013-10-31	467	477	456	457	19,453,800	457
2013-10-30	481	484	468	470	15,935,800	470
2013-10-29	486	487	467	475	26,098,100	475
2013-10-28	505	509	485	490	24,623,900	490
2013-10-25	507	513	500	501	13,676,800	501
2013-10-24	507	517	505	514	11,177,000	514
2013-10-23	521	523	504	506	17,874,700	506
2013-10-22	507	523	505	519	22,459,400	519
2013-10-21	509	511	503	503	10,777,700	503
2013-10-18	505	510	502	504	11,339,000	504
2013-10-17	512	513	500	503	18,094,600	503
2013-10-16	502	508	493	505	19,092,500	505
2013-10-15	502	504	491	494	25,327,000	494
2013-10-11	523	526	498	502	25,908,800	502
2013-10-10	535	539	513	515	21,475,500	515
2013-10-09	519	525	491	515	46,452,000	515
2013-10-08	522	540	507	535	52,599,400	535
2013-10-07	555	583	550	572	14,238,700	572
2013-10-04	556	564	550	559	6,471,000	559
2013-10-03	547	565	546	559	8,283,000	559
2013-10-02	565	568	551	556	6,668,100	556
2013-10-01	555	570	553	565	7,568,100	565
2013-09-30	553	562	548	557	6,191,300	557
2013-09-27	560	571	555	563	9,121,000	563
2013-09-26	550	560	541	559	4,176,700	559
2013-09-25	56,700	56,700	54,200	54,300	84,882	543
2013-09-24	54,600	57,100	54,500	56,900	149,651	569
2013-09-20	54,500	54,800	54,200	54,600	49,149	546
2013-09-19	54,500	54,700	54,000	54,700	55,985	547
2013-09-18	53,700	54,400	53,300	54,300	74,695	543
2013-09-17	53,500	54,700	53,000	53,300	97,911	533
2013-09-13	50,500	52,900	50,300	52,500	140,244	525
2013-09-12	51,400	51,500	50,300	50,500	53,269	505
2013-09-11	52,000	52,100	51,300	51,400	49,830	514
2013-09-10	51,800	52,400	51,400	52,000	52,541	520
2013-09-09	51,500	51,900	50,500	51,600	70,621	516
2013-09-06	50,500	50,600	49,550	49,750	59,904	497.50
2013-09-05	49,300	50,300	49,200	50,200	62,059	502
2013-09-04	49,450	49,950	49,000	49,900	88,547	499
2013-09-03	49,300	50,300	49,300	49,950	71,033	499.50
2013-09-02	48,750	49,250	48,350	48,950	86,244	489.50
2013-08-30	49,450	49,500	48,600	48,700	100,844	487
2013-08-29	49,300	49,650	49,050	49,200	46,944	492
2013-08-28	49,050	50,100	49,000	49,750	52,347	497.50
2013-08-27	50,100	50,800	50,100	50,300	36,116	503
2013-08-26	50,700	51,200	50,600	51,100	47,518	511
2013-08-23	50,800	51,300	50,100	50,600	111,451	506
2013-08-22	48,950	50,200	48,900	49,700	79,039	497
2013-08-21	49,350	49,800	48,800	49,250	61,548	492.50
2013-08-20	49,550	50,500	49,050	49,550	105,644	495.50
2013-08-19	48,700	49,750	48,600	49,550	67,238	495.50
2013-08-16	48,250	49,100	47,800	48,450	104,383	484.50
2013-08-15	48,750	49,100	48,350	48,750	86,950	487.50
2013-08-14	49,100	49,750	48,450	49,550	111,387	495.50
2013-08-13	48,900	49,300	48,200	48,950	114,658	489.50
2013-08-12	49,700	49,950	48,700	48,950	119,289	489.50
2013-08-09	51,100	52,100	50,500	50,700	103,797	507
2013-08-08	51,700	52,900	50,200	50,600	91,290	506
2013-08-07	52,900	53,500	52,100	52,100	57,340	521
2013-08-06	53,300	53,600	52,400	53,600	53,414	536
2013-08-05	54,100	54,400	53,300	53,500	50,640	535
2013-08-02	53,800	54,000	52,800	54,000	68,406	540
2013-08-01	52,200	53,000	51,200	53,000	73,655	530
2013-07-31	52,500	53,300	52,000	52,200	83,201	522
2013-07-30	51,700	53,000	51,500	52,400	84,445	524
2013-07-29	53,100	54,200	52,300	52,400	103,391	524
2013-07-26	53,400	55,600	53,100	53,700	162,040	537
2013-07-25	58,300	58,300	55,800	56,300	110,664	563
2013-07-24	56,600	58,500	56,400	57,800	107,595	578
2013-07-23	57,000	57,100	55,700	56,500	110,693	565
2013-07-22	56,900	58,500	56,400	57,300	136,754	573
2013-07-19	55,000	56,200	54,100	55,900	187,700	559
2013-07-18	53,800	54,800	53,800	54,600	91,933	546
2013-07-17	53,300	54,000	52,100	53,600	112,386	536
2013-07-16	50,600	53,500	50,500	53,000	133,303	530
2013-07-12	50,600	50,900	49,950	50,500	74,934	505
2013-07-11	50,600	51,500	50,100	50,500	64,517	505
2013-07-10	50,500	50,900	50,200	50,700	63,060	507
2013-07-09	51,200	51,400	50,100	50,500	67,691	505
2013-07-08	51,600	51,900	51,000	51,100	73,351	511
2013-07-05	50,600	51,000	50,300	50,900	45,523	509
2013-07-04	50,800	50,900	50,200	50,600	46,886	506
2013-07-03	50,800	50,800	49,850	50,700	68,942	507
2013-07-02	50,900	51,000	50,100	50,600	82,415	506
2013-07-01	49,800	50,500	49,400	50,500	68,157	505
2013-06-28	47,950	49,150	47,700	48,900	82,015	489
2013-06-27	46,600	47,550	45,700	47,550	83,563	475.50
2013-06-26	47,650	47,650	45,500	45,650	69,695	456.50
2013-06-25	47,650	47,900	46,400	46,950	79,787	469.50
2013-06-24	47,850	48,350	47,250	47,350	60,276	473.50
2013-06-21	46,100	47,600	45,350	47,350	74,973	473.50
2013-06-20	46,600	47,550	46,600	47,350	56,909	473.50
2013-06-19	48,000	48,450	47,200	48,000	65,886	480
2013-06-18	47,750	48,000	47,300	47,400	72,664	474
2013-06-17	45,750	48,150	45,750	47,950	76,498	479.50
2013-06-14	46,600	47,300	45,850	45,900	109,970	459
2013-06-13	47,150	47,800	45,900	45,900	130,279	459
2013-06-12	47,750	48,900	47,350	48,450	93,634	484.50
2013-06-11	48,500	49,550	48,150	48,550	139,729	485.50
2013-06-10	47,450	48,550	47,250	47,900	81,241	479
2013-06-07	45,500	47,100	44,850	46,050	147,774	460.50
2013-06-06	44,750	46,500	44,700	45,500	127,885	455
2013-06-05	45,500	47,100	45,300	45,400	145,180	454
2013-06-04	45,650	46,200	44,800	46,000	101,161	460
2013-06-03	45,450	47,400	45,250	45,600	87,601	456
2013-05-31	48,050	49,000	46,000	46,300	127,125	463
2013-05-30	47,000	47,450	46,400	46,650	121,398	466.50
2013-05-29	47,650	48,700	47,250	48,000	115,274	480
2013-05-28	45,800	47,550	45,650	47,050	87,171	470.50
2013-05-27	46,500	47,450	45,700	46,650	114,176	466.50
2013-05-24	47,500	49,450	45,000	47,500	159,044	475
2013-05-23	49,900	50,600	47,700	47,800	150,406	478
2013-05-22	50,900	51,000	49,700	50,400	62,569	504
2013-05-21	52,000	52,100	50,500	50,900	91,879	509
2013-05-20	52,200	53,000	51,800	52,000	110,042	520
2013-05-17	50,200	51,500	50,000	51,100	80,243	511
2013-05-16	53,400	53,500	49,050	50,200	147,576	502
2013-05-15	52,200	53,200	52,100	52,600	113,205	526
2013-05-14	52,100	52,600	51,900	52,000	87,269	520
2013-05-13	52,000	52,400	51,400	51,600	91,024	516
2013-05-10	51,400	52,200	51,000	51,400	153,785	514
2013-05-09	51,000	51,000	50,300	50,400	91,796	504
2013-05-08	50,400	50,800	50,000	50,400	138,316	504
2013-05-07	49,550	50,800	48,900	50,000	131,095	500
2013-05-02	48,450	49,200	48,250	48,850	62,837	488.50
2013-05-01	49,050	49,100	48,300	48,400	64,009	484
2013-04-30	48,050	49,450	47,950	48,750	122,804	487.50
2013-04-26	49,900	50,000	47,750	48,000	193,017	480
2013-04-25	49,950	51,600	49,300	50,300	218,944	503
2013-04-24	47,500	49,350	46,850	49,250	169,841	492.50
2013-04-23	47,600	47,600	46,150	46,600	184,283	466
2013-04-22	46,600	47,200	46,550	46,550	91,632	465.50
2013-04-19	46,850	46,850	45,200	45,600	126,404	456
2013-04-18	47,000	47,450	46,050	46,250	124,348	462.50
2013-04-17	47,050	47,300	46,800	47,150	96,968	471.50
2013-04-16	46,300	47,650	45,800	47,050	109,183	470.50
2013-04-15	49,100	49,150	46,900	47,000	152,962	470
2013-04-12	47,100	49,900	47,000	49,100	192,345	491
2013-04-11	45,050	46,850	44,750	46,850	156,601	468.50
2013-04-10	44,250	45,000	44,200	44,600	92,952	446
2013-04-09	45,450	45,800	44,050	44,700	102,373	447
2013-04-08	44,000	45,000	43,900	44,950	120,362	449.50
2013-04-05	43,300	44,350	43,100	43,450	141,264	434.50
2013-04-04	41,300	42,900	41,300	42,900	102,071	429
2013-04-03	41,700	42,050	41,450	42,000	65,619	420
2013-04-02	40,500	41,500	39,800	41,050	94,950	410.50
2013-04-01	43,000	43,000	41,300	41,400	69,496	414
2013-03-29	43,500	43,650	42,900	43,300	65,389	433
2013-03-28	43,600	43,700	42,600	43,250	123,109	432.50
2013-03-27	41,450	42,750	41,400	42,500	100,566	425
2013-03-26	42,000	42,200	41,400	41,400	142,229	414
2013-03-25	43,000	43,400	42,250	42,300	127,218	423
2013-03-22	44,500	44,500	43,400	43,450	111,057	434.50
2013-03-21	45,000	45,450	44,000	44,650	182,719	446.50
2013-03-19	44,000	44,350	42,650	42,900	112,160	429
2013-03-18	42,450	43,400	42,000	42,950	157,775	429.50
2013-03-15	41,950	43,300	41,650	42,650	190,852	426.50
2013-03-14	42,100	42,500	41,850	42,050	81,011	420.50
2013-03-13	41,500	42,100	41,500	41,900	98,074	419
2013-03-12	40,600	42,900	40,550	42,300	233,388	423
2013-03-11	40,600	41,000	40,300	40,550	99,633	405.50
2013-03-08	39,600	40,500	39,400	39,850	160,682	398.50
2013-03-07	40,200	40,400	38,900	39,200	106,617	392
2013-03-06	38,850	40,450	38,700	39,950	139,726	399.50
2013-03-05	38,950	39,350	38,500	38,650	168,707	386.50
2013-03-04	39,000	39,650	38,650	39,400	118,328	394
2013-03-01	39,250	39,750	38,600	39,450	103,408	394.50
2013-02-28	39,050	39,500	39,050	39,250	101,932	392.50
2013-02-27	39,500	39,550	38,900	39,100	88,935	391
2013-02-26	39,200	39,650	38,800	39,450	107,889	394.50
2013-02-25	39,650	39,900	39,350	39,400	88,889	394
2013-02-22	39,700	39,950	39,100	39,450	114,405	394.50
2013-02-21	39,450	39,950	39,300	39,600	115,003	396
2013-02-20	39,300	39,800	39,200	39,500	85,601	395
2013-02-19	39,250	39,700	38,950	39,200	90,069	392
2013-02-18	38,050	39,600	37,700	39,050	109,536	390.50
2013-02-15	39,200	39,200	37,500	38,050	132,814	380.50
2013-02-14	39,950	40,000	39,100	39,200	89,643	392
2013-02-13	39,100	40,500	38,700	39,700	198,655	397
2013-02-12	38,100	39,850	38,050	39,650	285,608	396.50
2013-02-08	37,200	37,600	37,100	37,200	116,876	372
2013-02-07	37,050	37,750	37,050	37,600	95,450	376
2013-02-06	37,400	37,700	37,000	37,200	179,391	372
2013-02-05	37,300	37,800	36,850	37,200	138,204	372
2013-02-04	37,100	37,750	36,750	37,300	131,323	373
2013-02-01	35,400	37,500	35,150	36,950	235,271	369.50
2013-01-31	36,600	36,950	35,650	35,950	272,143	359.50
2013-01-30	36,600	38,600	35,500	37,250	506,664	372.50
2013-01-29	32,450	32,450	31,650	31,800	72,346	318
2013-01-28	32,750	32,800	32,250	32,400	120,178	324
2013-01-25	31,550	31,950	31,500	31,850	90,342	318.50
2013-01-24	31,500	31,600	31,200	31,450	75,912	314.50
2013-01-23	31,400	31,700	31,250	31,250	75,994	312.50
2013-01-22	31,150	31,650	31,000	31,350	106,167	313.50
2013-01-21	30,500	31,200	30,500	31,100	84,441	311
2013-01-18	31,450	31,650	30,650	30,750	116,156	307.50
2013-01-17	29,980	31,200	29,950	31,000	210,517	310
2013-01-16	30,100	30,200	29,460	29,620	173,874	296.20
2013-01-15	29,700	30,050	29,420	30,050	188,861	300.50
2013-01-11	29,000	29,450	28,930	29,030	115,675	290.30
2013-01-10	28,810	28,850	28,570	28,680	56,578	286.80
2013-01-09	28,800	29,000	28,560	28,590	93,116	285.90
2013-01-08	28,880	29,000	28,740	28,800	113,456	288
2013-01-07	28,660	28,980	28,430	28,760	81,681	287.60
2013-01-04	28,150	28,650	28,110	28,560	112,669	285.60

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