4689 LINEヤフー(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	498	501	494	494	4,606,500	494
2015-12-29	491	496	490	495	5,751,700	495
2015-12-28	491	495	486	493	5,610,100	493
2015-12-25	494	494	487	489	4,949,700	489
2015-12-24	496	497	490	491	7,312,000	491
2015-12-22	502	504	500	500	7,752,600	500
2015-12-21	507	511	499	506	10,157,100	506
2015-12-18	511	520	503	504	11,349,800	504
2015-12-17	514	514	507	508	10,120,200	508
2015-12-16	501	511	492	508	19,273,500	508
2015-12-15	508	513	496	499	9,869,700	499
2015-12-14	497	503	492	502	10,334,600	502
2015-12-11	514	525	510	512	11,854,800	512
2015-12-10	518	523	511	522	15,550,800	522
2015-12-09	525	531	518	526	11,031,200	526
2015-12-08	524	528	519	526	10,190,000	526
2015-12-07	518	528	518	522	5,928,300	522
2015-12-04	510	518	507	515	8,110,100	515
2015-12-03	531	535	512	517	19,234,400	517
2015-12-02	526	537	525	533	16,321,800	533
2015-12-01	509	525	507	520	13,556,700	520
2015-11-30	512	514	507	507	8,331,700	507
2015-11-27	526	526	509	515	7,095,900	515
2015-11-26	518	530	516	527	9,510,900	527
2015-11-25	517	518	510	515	4,891,400	515
2015-11-24	512	523	510	521	10,034,900	521
2015-11-20	507	516	505	514	9,193,900	514
2015-11-19	501	507	498	507	10,693,500	507
2015-11-18	489	500	488	495	9,326,100	495
2015-11-17	485	490	485	486	7,335,400	486
2015-11-16	477	483	476	480	5,775,400	480
2015-11-13	487	488	483	485	7,650,700	485
2015-11-12	481	487	478	487	9,353,000	487
2015-11-11	485	488	481	483	7,007,600	483
2015-11-10	483	486	480	483	7,656,200	483
2015-11-09	491	497	489	493	8,188,000	493
2015-11-06	494	494	487	489	9,898,000	489
2015-11-05	492	494	487	492	14,341,900	492
2015-11-04	480	483	476	480	15,335,200	480
2015-11-02	479	488	465	467	29,684,700	467
2015-10-30	509	518	503	515	10,648,900	515
2015-10-29	502	509	500	505	9,464,500	505
2015-10-28	504	510	498	500	9,901,200	500
2015-10-27	501	511	500	500	7,259,600	500
2015-10-26	499	509	498	502	10,367,500	502
2015-10-23	492	499	489	496	10,570,100	496
2015-10-22	496	496	487	487	10,701,800	487
2015-10-21	493	503	492	503	9,794,600	503
2015-10-20	488	493	487	491	4,706,800	491
2015-10-19	497	497	486	488	6,347,400	488
2015-10-16	489	501	488	494	11,893,600	494
2015-10-15	469	491	467	490	12,710,900	490
2015-10-14	477	477	471	472	8,077,800	472
2015-10-13	479	481	474	478	12,910,700	478
2015-10-09	477	479	475	478	9,230,400	478
2015-10-08	478	479	475	476	10,210,800	476
2015-10-07	470	480	470	477	14,549,500	477
2015-10-06	459	469	458	463	11,776,500	463
2015-10-05	455	460	448	453	16,329,300	453
2015-10-02	452	452	445	448	11,692,400	448
2015-10-01	457	458	448	453	15,843,700	453
2015-09-30	455	457	452	454	17,843,700	454
2015-09-29	454	456	446	450	25,579,900	450
2015-09-28	458	461	452	457	16,511,100	457
2015-09-25	454	462	453	456	16,959,900	456
2015-09-24	472	476	451	453	27,187,400	453
2015-09-18	478	483	471	473	19,320,500	473
2015-09-17	489	489	471	478	14,544,200	478
2015-09-16	490	493	483	486	9,348,600	486
2015-09-15	492	495	483	483	12,165,200	483
2015-09-14	496	496	486	490	9,479,600	490
2015-09-11	492	503	488	493	17,210,300	493
2015-09-10	473	497	473	493	21,812,400	493
2015-09-09	474	480	472	480	12,363,500	480
2015-09-08	471	471	458	460	8,997,300	460
2015-09-07	463	471	459	468	12,013,800	468
2015-09-04	493	494	458	465	19,736,400	465
2015-09-03	478	479	468	477	16,870,300	477
2015-09-02	462	478	462	470	16,020,000	470
2015-09-01	485	485	468	470	18,575,100	470
2015-08-31	498	499	486	491	11,746,300	491
2015-08-28	498	504	490	501	15,910,700	501
2015-08-27	493	496	475	480	23,693,800	480
2015-08-26	471	490	465	486	21,355,200	486
2015-08-25	462	497	453	473	26,723,500	473
2015-08-24	495	508	485	486	20,157,600	486
2015-08-21	524	527	513	513	16,230,400	513
2015-08-20	539	546	535	539	13,179,700	539
2015-08-19	544	549	541	542	8,718,400	542
2015-08-18	556	557	541	544	13,280,700	544
2015-08-17	561	566	553	557	9,775,700	557
2015-08-14	554	560	550	558	9,726,800	558
2015-08-13	561	563	553	559	13,197,300	559
2015-08-12	563	566	553	560	10,595,400	560
2015-08-11	567	571	561	565	9,534,000	565
2015-08-10	560	562	548	560	13,310,100	560
2015-08-07	570	577	560	570	14,845,700	570
2015-08-06	560	572	559	561	15,372,200	561
2015-08-05	549	563	544	554	20,711,000	554
2015-08-04	549	552	546	549	17,958,100	549
2015-08-03	540	555	536	555	19,357,100	555
2015-07-31	547	561	539	543	38,623,600	543
2015-07-30	504	510	501	507	5,121,600	507
2015-07-29	508	508	500	502	5,252,100	502
2015-07-28	496	512	494	503	11,579,900	503
2015-07-27	502	505	500	502	8,332,300	502
2015-07-24	503	507	500	503	6,445,900	503
2015-07-23	505	509	503	508	8,137,000	508
2015-07-22	501	505	500	501	4,464,600	501
2015-07-21	504	506	497	505	8,611,100	505
2015-07-17	497	508	495	508	12,727,400	508
2015-07-16	498	498	489	495	7,411,800	495
2015-07-15	490	497	488	492	8,951,200	492
2015-07-14	484	491	484	484	7,358,200	484
2015-07-13	475	480	473	476	6,040,000	476
2015-07-10	475	476	468	470	9,735,300	470
2015-07-09	463	473	451	472	18,299,500	472
2015-07-08	490	492	476	478	15,354,900	478
2015-07-07	494	497	489	490	12,125,300	490
2015-07-06	496	501	490	491	7,960,800	491
2015-07-03	500	506	496	503	9,203,400	503
2015-07-02	500	513	499	502	15,705,200	502
2015-07-01	494	496	488	492	7,192,500	492
2015-06-30	490	495	484	494	14,282,900	494
2015-06-29	495	499	489	495	11,679,400	495
2015-06-26	511	518	508	509	9,966,600	509
2015-06-25	511	518	511	514	9,699,300	514
2015-06-24	513	515	506	510	13,727,100	510
2015-06-23	521	524	516	518	10,283,100	518
2015-06-22	512	520	509	518	7,810,600	518
2015-06-19	512	518	510	515	10,343,800	515
2015-06-18	508	510	504	506	6,844,500	506
2015-06-17	510	515	507	512	7,633,200	512
2015-06-16	510	511	505	506	11,218,700	506
2015-06-15	513	521	511	517	9,584,000	517
2015-06-12	514	516	511	515	10,238,300	515
2015-06-11	514	520	512	516	9,575,800	516
2015-06-10	511	518	506	512	17,017,600	512
2015-06-09	526	527	512	512	10,565,600	512
2015-06-08	531	535	527	530	11,864,100	530
2015-06-05	530	533	526	533	8,543,400	533
2015-06-04	537	539	526	534	14,654,100	534
2015-06-03	543	553	539	542	20,053,700	542
2015-06-02	539	549	534	543	30,656,600	543
2015-06-01	552	553	536	538	38,631,500	538
2015-05-29	516	567	512	556	87,732,300	556
2015-05-28	495	499	494	498	8,978,000	498
2015-05-27	501	502	494	494	10,548,600	494
2015-05-26	503	504	500	502	5,323,400	502
2015-05-25	500	506	499	504	8,353,500	504
2015-05-22	513	513	495	500	23,254,600	500
2015-05-21	527	529	507	509	19,613,600	509
2015-05-20	523	534	518	525	22,355,700	525
2015-05-19	515	520	510	517	17,238,800	517
2015-05-18	507	508	503	507	7,380,900	507
2015-05-15	501	504	499	503	6,327,200	503
2015-05-14	502	506	496	498	7,246,000	498
2015-05-13	493	503	490	502	10,466,300	502
2015-05-12	502	502	488	493	10,484,400	493
2015-05-11	493	506	492	503	13,260,100	503
2015-05-08	492	497	485	488	15,500,300	488
2015-05-07	510	512	490	492	22,868,100	492
2015-05-01	488	497	482	490	14,620,800	490
2015-04-30	500	502	488	491	19,158,800	491
2015-04-28	509	511	501	503	12,095,800	503
2015-04-27	510	516	506	513	11,764,300	513
2015-04-24	506	516	504	505	16,437,900	505
2015-04-23	531	538	507	511	32,472,800	511
2015-04-22	522	539	511	534	25,472,700	534
2015-04-21	514	522	514	520	9,766,100	520
2015-04-20	512	519	510	511	8,560,800	511
2015-04-17	518	520	509	514	11,807,200	514
2015-04-16	524	527	516	521	10,432,600	521
2015-04-15	530	532	522	523	8,063,600	523
2015-04-14	529	530	527	529	6,057,700	529
2015-04-13	530	541	527	532	11,900,300	532
2015-04-10	541	542	531	531	15,875,100	531
2015-04-09	529	541	527	538	30,076,900	538
2015-04-08	514	524	511	519	20,009,600	519
2015-04-07	503	512	499	505	19,068,400	505
2015-04-06	484	501	482	499	17,855,700	499
2015-04-03	484	487	477	483	13,972,600	483
2015-04-02	485	489	483	484	13,578,900	484
2015-04-01	487	492	482	485	15,230,900	485
2015-03-31	498	502	493	496	17,848,000	496
2015-03-30	497	503	490	491	13,469,100	491
2015-03-27	496	505	486	490	15,411,300	490
2015-03-26	510	516	503	505	13,626,900	505
2015-03-25	521	522	511	518	11,982,900	518
2015-03-24	521	527	514	519	19,870,700	519
2015-03-23	515	528	515	524	29,967,200	524
2015-03-20	502	517	500	510	46,684,100	510
2015-03-19	477	484	472	480	19,818,100	480
2015-03-18	463	476	462	473	13,400,600	473
2015-03-17	468	468	460	462	8,862,100	462
2015-03-16	464	468	460	464	10,694,400	464
2015-03-13	471	472	466	467	10,084,400	467
2015-03-12	460	471	459	467	11,119,700	467
2015-03-11	465	468	459	462	9,531,700	462
2015-03-10	472	474	461	468	11,687,000	468
2015-03-09	468	474	466	472	8,072,100	472
2015-03-06	483	484	466	468	30,720,000	468
2015-03-05	470	487	470	485	23,589,400	485
2015-03-04	470	474	466	472	11,316,700	472
2015-03-03	479	480	474	478	12,231,400	478
2015-03-02	476	484	475	480	15,239,700	480
2015-02-27	478	484	473	481	23,344,200	481
2015-02-26	463	483	463	478	49,474,300	478
2015-02-25	450	464	448	461	31,619,900	461
2015-02-24	433	451	431	449	21,518,500	449
2015-02-23	424	434	424	433	11,173,100	433
2015-02-20	436	438	430	431	6,988,300	431
2015-02-19	436	438	435	437	5,352,400	437
2015-02-18	435	438	433	437	7,049,900	437
2015-02-17	433	438	430	433	4,985,200	433
2015-02-16	433	438	432	434	9,493,800	434
2015-02-13	427	432	426	431	9,209,100	431
2015-02-12	428	432	426	428	12,106,200	428
2015-02-10	422	427	421	424	9,314,100	424
2015-02-09	428	429	421	423	8,763,800	423
2015-02-06	426	428	421	425	13,982,600	425
2015-02-05	420	433	418	431	35,164,900	431
2015-02-04	410	415	408	410	13,098,700	410
2015-02-03	402	408	401	403	11,048,300	403
2015-02-02	397	405	396	402	8,339,200	402
2015-01-30	402	403	397	399	16,357,400	399
2015-01-29	415	415	402	404	20,770,600	404
2015-01-28	420	424	415	418	8,758,900	418
2015-01-27	418	422	415	422	18,009,000	422
2015-01-26	403	415	402	414	16,524,900	414
2015-01-23	406	410	403	408	14,307,700	408
2015-01-22	404	406	400	404	10,849,800	404
2015-01-21	404	405	399	403	11,954,300	403
2015-01-20	404	412	404	409	6,226,600	409
2015-01-19	401	407	399	405	10,548,200	405
2015-01-16	401	404	394	399	15,422,600	399
2015-01-15	404	412	403	409	8,923,000	409
2015-01-14	406	409	401	404	11,785,600	404
2015-01-13	404	410	402	410	10,308,400	410
2015-01-09	401	405	397	405	24,876,500	405
2015-01-08	408	410	404	405	9,693,100	405
2015-01-07	410	413	404	407	13,462,600	407
2015-01-06	424	425	410	413	22,998,600	413
2015-01-05	429	440	423	434	9,602,200	434

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