4689 LINEヤフー(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	437	440	433	435	7,464,400	435
2014-12-29	440	440	430	437	8,997,000	437
2014-12-26	435	441	433	439	4,266,500	439
2014-12-25	438	441	437	439	5,281,100	439
2014-12-24	442	443	436	440	10,906,600	440
2014-12-22	430	442	426	439	14,359,600	439
2014-12-19	425	435	424	432	14,268,100	432
2014-12-18	416	425	415	422	13,408,500	422
2014-12-17	414	418	410	410	12,290,000	410
2014-12-16	415	421	414	416	10,791,500	416
2014-12-15	415	422	412	417	7,981,300	417
2014-12-12	419	424	416	418	9,407,600	418
2014-12-11	409	417	406	415	11,546,800	415
2014-12-10	420	423	412	417	9,370,000	417
2014-12-09	427	433	424	426	7,202,700	426
2014-12-08	434	434	427	431	6,616,400	431
2014-12-05	435	436	428	433	6,861,400	433
2014-12-04	442	443	434	435	5,807,500	435
2014-12-03	445	447	438	439	8,646,200	439
2014-12-02	439	445	437	444	8,632,200	444
2014-12-01	434	439	433	437	8,023,300	437
2014-11-28	435	438	432	433	8,957,800	433
2014-11-27	443	444	435	439	13,819,600	439
2014-11-26	442	452	441	446	17,148,000	446
2014-11-25	442	444	437	441	14,271,600	441
2014-11-21	436	442	433	440	13,707,300	440
2014-11-20	442	443	431	433	11,493,400	433
2014-11-19	430	443	430	438	20,654,600	438
2014-11-18	423	431	422	430	11,956,300	430
2014-11-17	433	434	420	422	18,234,900	422
2014-11-14	440	440	429	434	17,770,300	434
2014-11-13	430	440	425	439	31,506,200	439
2014-11-12	408	433	406	429	42,803,600	429
2014-11-11	410	411	405	408	8,638,200	408
2014-11-10	414	414	408	410	8,754,200	410
2014-11-07	401	412	401	411	21,144,400	411
2014-11-06	409	409	400	401	26,122,500	401
2014-11-05	407	408	399	405	18,135,800	405
2014-11-04	410	414	404	406	26,312,100	406
2014-10-31	395	399	390	397	31,288,500	397
2014-10-30	391	393	384	390	54,353,000	390
2014-10-29	404	414	403	413	14,424,000	413
2014-10-28	400	403	399	402	13,148,100	402
2014-10-27	402	404	400	402	7,711,900	402
2014-10-24	404	407	400	401	14,821,000	401
2014-10-23	401	405	400	400	12,325,800	400
2014-10-22	410	411	399	401	15,772,400	401
2014-10-21	404	413	401	405	19,430,300	405
2014-10-20	408	409	401	403	14,133,300	403
2014-10-17	400	406	398	400	19,101,000	400
2014-10-16	400	404	397	400	22,779,400	400
2014-10-15	404	409	398	407	19,060,200	407
2014-10-14	400	405	394	402	18,895,100	402
2014-10-10	396	402	395	400	28,605,100	400
2014-10-09	411	412	405	408	12,973,800	408
2014-10-08	409	412	406	410	10,090,800	410
2014-10-07	416	418	414	416	8,868,200	416
2014-10-06	414	417	404	413	14,636,500	413
2014-10-03	401	409	401	408	14,764,300	408
2014-10-02	403	404	398	400	25,559,900	400
2014-10-01	417	418	409	410	12,132,100	410
2014-09-30	413	418	411	417	16,680,500	417
2014-09-29	420	421	413	413	10,611,600	413
2014-09-26	417	419	415	418	13,340,100	418
2014-09-25	424	428	420	425	11,213,500	425
2014-09-24	426	428	421	424	16,516,200	424
2014-09-22	445	449	432	437	22,830,800	437
2014-09-19	445	456	442	443	31,424,800	443
2014-09-18	429	443	428	439	29,964,800	439
2014-09-17	414	429	414	422	21,040,300	422
2014-09-16	416	418	412	415	9,125,300	415
2014-09-12	422	422	416	418	12,485,200	418
2014-09-11	419	423	417	418	9,978,100	418
2014-09-10	419	421	413	415	8,682,500	415
2014-09-09	417	426	416	421	15,783,200	421
2014-09-08	408	415	407	415	12,508,000	415
2014-09-05	413	413	408	412	8,817,400	412
2014-09-04	421	421	409	411	15,641,600	411
2014-09-03	425	426	420	421	10,922,100	421
2014-09-02	419	428	418	427	13,149,400	427
2014-09-01	420	421	415	418	10,184,600	418
2014-08-29	421	424	419	419	14,297,000	419
2014-08-28	425	427	423	423	8,131,900	423
2014-08-27	430	430	425	429	5,978,200	429
2014-08-26	431	432	426	427	6,073,400	427
2014-08-25	431	432	423	431	19,052,400	431
2014-08-22	440	443	430	432	14,278,400	432
2014-08-21	443	443	436	438	8,525,500	438
2014-08-20	431	448	431	445	16,787,500	445
2014-08-19	435	436	429	430	6,979,800	430
2014-08-18	436	437	432	433	4,134,100	433
2014-08-15	435	438	434	436	8,143,300	436
2014-08-14	439	440	433	437	11,852,700	437
2014-08-13	435	438	432	438	9,486,000	438
2014-08-12	439	439	434	435	6,719,100	435
2014-08-11	439	441	433	437	7,454,500	437
2014-08-08	445	445	432	436	17,295,400	436
2014-08-07	441	450	438	450	14,984,500	450
2014-08-06	440	441	436	440	10,780,700	440
2014-08-05	442	444	439	439	9,624,100	439
2014-08-04	444	445	439	440	11,784,800	440
2014-08-01	451	456	438	442	39,554,900	442
2014-07-31	465	478	464	473	19,740,900	473
2014-07-30	454	463	454	462	10,078,400	462
2014-07-29	459	459	454	456	5,559,200	456
2014-07-28	451	461	449	458	10,576,600	458
2014-07-25	452	453	444	450	12,942,900	450
2014-07-24	451	454	448	454	7,966,500	454
2014-07-23	445	449	444	449	8,255,300	449
2014-07-22	446	450	443	446	7,222,800	446
2014-07-18	445	448	442	445	7,430,300	445
2014-07-17	456	457	448	450	8,748,000	450
2014-07-16	451	457	448	456	10,659,600	456
2014-07-15	456	459	453	458	7,669,900	458
2014-07-14	446	455	446	452	8,561,500	452
2014-07-11	448	449	443	446	11,534,500	446
2014-07-10	465	466	452	454	9,813,300	454
2014-07-09	465	468	461	464	9,671,000	464
2014-07-08	470	471	466	469	9,096,300	469
2014-07-07	479	479	471	473	9,428,900	473
2014-07-04	483	483	477	478	6,588,600	478
2014-07-03	485	486	478	480	8,037,200	480
2014-07-02	488	489	480	482	8,357,100	482
2014-07-01	476	487	472	484	17,689,600	484
2014-06-30	464	468	463	468	7,108,400	468
2014-06-27	468	470	461	465	10,679,100	465
2014-06-26	477	482	469	471	16,998,700	471
2014-06-25	474	476	465	467	8,998,900	467
2014-06-24	478	485	472	474	14,336,600	474
2014-06-23	485	486	479	481	6,833,400	481
2014-06-20	492	492	481	483	8,776,600	483
2014-06-19	485	491	484	489	10,913,800	489
2014-06-18	491	493	484	486	9,795,100	486
2014-06-17	486	492	483	487	11,662,300	487
2014-06-16	485	485	477	482	13,150,500	482
2014-06-13	479	483	474	483	16,644,600	483
2014-06-12	482	486	478	479	15,448,700	479
2014-06-11	491	496	482	493	12,176,200	493
2014-06-10	505	506	486	490	14,930,100	490
2014-06-09	504	512	503	504	12,342,800	504
2014-06-06	501	503	493	500	8,786,200	500
2014-06-05	510	511	496	499	25,965,000	499
2014-06-04	486	501	485	499	26,288,900	499
2014-06-03	484	485	473	478	11,458,600	478
2014-06-02	476	483	471	481	20,771,900	481
2014-05-30	460	471	456	469	22,398,900	469
2014-05-29	451	457	451	455	10,200,600	455
2014-05-28	461	461	449	454	15,843,200	454
2014-05-27	459	461	455	458	14,423,100	458
2014-05-26	458	460	454	458	11,232,300	458
2014-05-23	454	457	449	451	12,541,600	451
2014-05-22	460	467	451	454	20,092,200	454
2014-05-21	454	460	443	456	29,783,600	456
2014-05-20	470	471	443	459	89,863,700	459
2014-05-19	423	425	408	411	14,792,200	411
2014-05-16	426	430	420	423	11,772,600	423
2014-05-15	432	432	426	431	11,632,400	431
2014-05-14	430	437	426	434	13,414,600	434
2014-05-13	439	442	432	435	12,365,600	435
2014-05-12	440	452	429	431	20,002,100	431
2014-05-09	436	443	433	436	12,398,500	436
2014-05-08	440	449	435	444	18,500,000	444
2014-05-07	470	471	450	451	19,605,300	451
2014-05-02	458	469	456	468	22,635,500	468
2014-05-01	449	457	447	456	20,812,800	456
2014-04-30	465	467	438	444	42,689,100	444
2014-04-28	476	479	464	470	21,926,000	470
2014-04-25	496	503	492	501	15,607,900	501
2014-04-24	497	498	490	492	11,371,700	492
2014-04-23	491	497	487	496	20,051,100	496
2014-04-22	484	495	482	485	23,977,900	485
2014-04-21	487	489	478	480	9,202,400	480
2014-04-18	480	485	477	484	11,278,200	484
2014-04-17	480	486	471	474	19,993,100	474
2014-04-16	473	489	472	481	23,397,200	481
2014-04-15	453	465	451	461	17,124,500	461
2014-04-14	466	473	458	458	15,829,600	458
2014-04-11	461	476	457	467	22,018,100	467
2014-04-10	494	495	474	477	19,640,100	477
2014-04-09	485	493	480	483	32,880,400	483
2014-04-08	476	479	461	469	45,218,700	469
2014-04-07	504	508	480	485	38,218,400	485
2014-04-04	514	519	514	514	9,711,000	514
2014-04-03	525	525	514	514	19,416,600	514
2014-04-02	514	527	511	522	39,262,600	522
2014-04-01	508	514	501	510	34,217,500	510
2014-03-31	521	526	505	506	29,275,900	506
2014-03-28	495	516	488	514	101,345,500	514
2014-03-27	538	549	532	549	21,036,400	549
2014-03-26	570	576	562	570	12,051,800	570
2014-03-25	578	580	567	572	10,415,800	572
2014-03-24	561	591	561	584	14,799,600	584
2014-03-20	579	581	567	567	9,674,900	567
2014-03-19	579	588	574	578	15,334,500	578
2014-03-18	584	587	568	578	19,907,000	578
2014-03-17	580	585	568	571	13,641,400	571
2014-03-14	589	597	582	583	18,734,300	583
2014-03-13	617	622	611	613	7,503,300	613
2014-03-12	621	626	616	620	11,792,600	620
2014-03-11	636	644	631	636	7,660,500	636
2014-03-10	636	644	634	637	8,101,200	637
2014-03-07	636	639	627	637	11,592,800	637
2014-03-06	624	633	617	629	9,511,100	629
2014-03-05	627	629	621	622	7,003,800	622
2014-03-04	613	622	611	617	8,680,200	617
2014-03-03	625	630	609	622	13,621,000	622
2014-02-28	639	647	630	645	13,690,600	645
2014-02-27	642	644	634	638	8,248,100	638
2014-02-26	644	652	641	642	11,097,800	642
2014-02-25	643	663	638	654	27,487,100	654
2014-02-24	630	641	622	637	15,149,500	637
2014-02-21	625	632	621	630	12,552,500	630
2014-02-20	621	629	606	611	12,043,200	611
2014-02-19	621	629	615	623	14,780,000	623
2014-02-18	615	632	610	631	18,605,600	631
2014-02-17	618	633	613	624	19,847,500	624
2014-02-14	610	618	600	613	24,738,800	613
2014-02-13	603	613	589	591	12,283,400	591
2014-02-12	600	609	592	602	11,577,000	602
2014-02-10	580	595	577	592	14,192,000	592
2014-02-07	567	569	555	566	10,843,900	566
2014-02-06	554	567	551	560	9,947,100	560
2014-02-05	575	579	542	552	18,536,600	552
2014-02-04	561	574	550	551	22,646,000	551
2014-02-03	588	599	577	590	19,685,500	590
2014-01-31	589	602	576	584	14,445,600	584
2014-01-30	609	610	577	589	33,591,900	589
2014-01-29	598	606	590	592	18,504,100	592
2014-01-28	598	606	589	589	12,309,100	589
2014-01-27	595	609	592	599	19,549,200	599
2014-01-24	608	616	604	615	17,353,600	615
2014-01-23	635	636	619	620	23,685,200	620
2014-01-22	633	649	628	640	35,145,500	640
2014-01-21	619	640	618	629	20,771,700	629
2014-01-20	616	618	609	613	8,669,700	613
2014-01-17	620	623	612	619	10,678,100	619
2014-01-16	612	628	610	619	23,677,300	619
2014-01-15	640	642	615	618	29,457,700	618
2014-01-14	640	643	620	623	34,147,300	623
2014-01-10	642	668	636	664	43,245,800	664
2014-01-09	629	656	628	637	32,520,300	637
2014-01-08	595	645	589	635	49,708,900	635
2014-01-07	594	598	581	585	12,868,800	585
2014-01-06	592	600	590	592	16,405,700	592

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