4689 LINEヤフー(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	449	451	446	449	7,334,700	449
2016-12-29	455	456	446	448	8,624,500	448
2016-12-28	452	458	448	455	8,690,800	455
2016-12-27	459	459	451	454	9,704,900	454
2016-12-26	448	456	447	452	11,729,400	452
2016-12-22	444	447	442	447	10,098,700	447
2016-12-21	445	446	442	444	7,602,500	444
2016-12-20	441	444	440	443	6,151,400	443
2016-12-19	442	445	441	443	6,030,500	443
2016-12-16	447	449	441	446	10,164,300	446
2016-12-15	441	447	440	444	9,514,500	444
2016-12-14	449	457	445	446	14,272,600	446
2016-12-13	439	445	439	443	6,458,600	443
2016-12-12	455	455	437	442	15,571,300	442
2016-12-09	446	455	442	451	26,579,600	451
2016-12-08	426	445	425	445	25,236,600	445
2016-12-07	421	424	417	423	11,466,300	423
2016-12-06	419	420	415	420	12,087,600	420
2016-12-05	422	424	416	417	18,776,400	417
2016-12-02	415	415	407	410	12,710,000	410
2016-12-01	418	421	414	416	12,568,900	416
2016-11-30	415	417	413	416	8,411,200	416
2016-11-29	419	420	416	416	7,044,100	416
2016-11-28	420	422	416	422	7,926,600	422
2016-11-25	422	424	419	421	10,091,100	421
2016-11-24	415	421	413	420	11,207,800	420
2016-11-22	409	412	408	410	7,567,000	410
2016-11-21	412	413	408	411	10,828,800	411
2016-11-18	409	416	409	415	14,917,500	415
2016-11-17	409	412	407	411	11,662,300	411
2016-11-16	400	408	399	406	13,853,700	406
2016-11-15	395	398	394	396	12,604,100	396
2016-11-14	402	406	392	393	29,810,000	393
2016-11-11	408	409	399	400	25,012,700	400
2016-11-10	404	413	401	410	21,545,300	410
2016-11-09	413	414	385	388	29,175,200	388
2016-11-08	412	415	410	412	13,259,200	412
2016-11-07	420	421	415	418	14,430,400	418
2016-11-04	415	423	408	420	35,369,600	420
2016-11-02	419	429	416	419	44,020,500	419
2016-11-01	405	406	402	403	7,745,600	403
2016-10-31	408	411	403	403	12,474,800	403
2016-10-28	411	414	408	411	7,756,200	411
2016-10-27	415	416	408	410	8,412,800	410
2016-10-26	417	418	413	417	6,619,000	417
2016-10-25	410	417	409	416	9,738,800	416
2016-10-24	406	409	403	407	7,153,200	407
2016-10-21	408	409	404	404	5,964,100	404
2016-10-20	407	409	405	408	6,662,200	408
2016-10-19	408	408	403	406	5,573,800	406
2016-10-17	401	406	401	404	6,806,100	404
2016-10-13	404	406	400	400	7,954,700	400
2016-10-12	406	411	406	407	5,993,500	407
2016-10-11	410	411	407	408	6,985,200	408
2016-10-07	407	409	406	407	6,587,900	407
2016-10-06	413	413	406	408	6,879,800	408
2016-10-05	405	414	405	413	9,459,300	413
2016-10-04	405	408	403	404	9,097,600	404
2016-10-03	399	403	397	402	15,182,500	402
2016-09-30	405	406	400	402	12,704,200	402
2016-09-29	407	410	403	407	9,956,900	407
2016-09-28	407	412	406	407	6,836,500	407
2016-09-27	412	413	407	412	10,701,600	412
2016-09-26	409	413	407	412	7,195,100	412
2016-09-23	406	413	405	410	8,105,300	410
2016-09-21	410	412	405	411	11,796,900	411
2016-09-20	406	411	404	409	9,056,000	409
2016-09-16	408	413	407	413	6,729,000	413
2016-09-15	407	409	405	406	5,088,300	406
2016-09-14	410	412	409	410	5,480,300	410
2016-09-13	412	414	411	412	4,760,500	412
2016-09-12	412	414	410	412	8,236,900	412
2016-09-09	412	417	412	414	7,160,200	414
2016-09-08	418	420	413	415	8,616,100	415
2016-09-07	419	423	418	422	6,961,500	422
2016-09-06	417	423	416	421	4,811,200	421
2016-09-05	422	423	416	417	7,268,500	417
2016-09-02	422	426	420	422	6,474,700	422
2016-09-01	418	423	418	422	6,208,500	422
2016-08-31	418	423	417	422	5,612,900	422
2016-08-30	417	419	414	417	6,624,600	417
2016-08-29	415	419	415	416	5,774,500	416
2016-08-26	412	415	411	412	7,212,400	412
2016-08-25	411	419	411	417	7,700,700	417
2016-08-24	416	419	410	411	9,949,800	411
2016-08-23	421	425	417	418	6,820,800	418
2016-08-22	422	427	421	423	6,746,500	423
2016-08-19	417	422	410	420	8,768,800	420
2016-08-18	430	431	424	425	7,266,900	425
2016-08-17	441	441	436	436	4,582,000	436
2016-08-16	439	441	435	439	7,022,900	439
2016-08-15	442	447	438	440	5,889,500	440
2016-08-12	440	448	437	447	9,993,800	447
2016-08-10	436	442	431	441	7,985,800	441
2016-08-09	435	437	431	437	6,927,600	437
2016-08-08	430	435	430	432	9,930,400	432
2016-08-05	435	437	432	433	5,844,800	433
2016-08-04	433	437	430	432	7,780,300	432
2016-08-03	440	444	429	432	11,473,000	432
2016-08-02	445	450	444	446	6,837,300	446
2016-08-01	442	450	442	449	8,968,400	449
2016-07-29	449	455	440	455	14,572,600	455
2016-07-28	456	457	445	446	8,170,400	446
2016-07-27	464	468	456	457	13,593,800	457
2016-07-26	450	469	445	467	20,436,800	467
2016-07-25	456	460	454	455	8,865,200	455
2016-07-22	457	460	452	456	9,797,400	456
2016-07-21	452	457	449	452	8,869,200	452
2016-07-20	446	453	445	453	8,862,000	453
2016-07-19	455	456	443	454	17,438,700	454
2016-07-15	462	463	452	455	13,132,400	455
2016-07-14	472	474	465	467	7,129,700	467
2016-07-13	474	475	466	468	8,407,600	468
2016-07-12	467	472	463	466	9,207,500	466
2016-07-11	466	466	456	459	11,166,700	459
2016-07-08	462	466	452	452	10,584,000	452
2016-07-07	449	454	446	449	7,128,000	449
2016-07-06	450	453	441	445	12,074,400	445
2016-07-05	460	465	456	462	6,291,300	462
2016-07-04	454	466	445	465	11,058,000	465
2016-07-01	454	458	451	454	8,710,200	454
2016-06-30	460	464	449	452	11,910,200	452
2016-06-29	457	459	453	458	13,730,100	458
2016-06-28	448	454	441	449	11,372,600	449
2016-06-27	443	451	442	451	8,479,400	451
2016-06-24	479	480	435	442	15,374,200	442
2016-06-23	473	475	469	474	7,501,100	474
2016-06-22	482	484	475	476	6,020,000	476
2016-06-21	473	482	468	480	5,321,200	480
2016-06-20	472	477	471	473	6,096,500	473
2016-06-17	476	482	470	472	7,651,900	472
2016-06-16	484	487	475	475	7,277,400	475
2016-06-15	485	490	481	485	7,816,900	485
2016-06-14	495	496	480	487	9,066,000	487
2016-06-13	504	506	497	499	6,877,700	499
2016-06-10	514	518	508	513	10,536,600	513
2016-06-09	519	523	513	517	8,508,500	517
2016-06-08	519	523	516	523	7,206,300	523
2016-06-07	520	522	513	520	9,993,600	520
2016-06-06	511	525	506	524	12,240,500	524
2016-06-03	515	534	505	514	27,699,200	514
2016-06-02	514	520	505	514	26,447,800	514
2016-06-01	501	505	496	499	9,854,700	499
2016-05-31	496	500	489	498	8,858,600	498
2016-05-30	498	500	496	498	3,843,200	498
2016-05-27	496	499	487	493	6,353,000	493
2016-05-26	507	509	495	496	6,116,000	496
2016-05-25	505	507	501	504	3,325,300	504
2016-05-24	508	509	500	500	7,059,400	500
2016-05-23	504	514	500	512	13,277,900	512
2016-05-20	500	505	497	503	5,336,700	503
2016-05-19	504	505	495	499	6,174,300	499
2016-05-18	500	507	498	501	9,330,800	501
2016-05-17	495	500	492	497	5,458,900	497
2016-05-16	495	498	491	493	7,039,100	493
2016-05-13	496	498	484	489	8,455,400	489
2016-05-12	494	497	490	495	7,581,700	495
2016-05-11	504	508	496	496	11,794,500	496
2016-05-10	497	509	496	505	15,197,600	505
2016-05-09	485	506	484	502	17,887,000	502
2016-05-06	470	485	469	483	15,155,800	483
2016-05-02	476	483	475	478	18,498,100	478
2016-04-28	504	508	493	496	11,966,300	496
2016-04-27	505	511	495	497	12,973,800	497
2016-04-26	507	508	495	500	7,712,600	500
2016-04-25	513	515	506	509	7,350,600	509
2016-04-22	515	517	509	514	8,908,900	514
2016-04-21	512	517	506	514	13,249,900	514
2016-04-20	511	515	493	506	14,455,700	506
2016-04-19	516	523	511	516	13,345,800	516
2016-04-18	503	509	499	503	10,275,900	503
2016-04-15	504	519	504	513	16,962,900	513
2016-04-14	500	513	497	508	16,911,300	508
2016-04-13	486	494	483	494	12,784,200	494
2016-04-12	487	488	475	482	9,298,300	482
2016-04-11	482	489	477	489	10,810,700	489
2016-04-08	453	490	451	484	25,066,900	484
2016-04-07	452	464	447	455	11,517,300	455
2016-04-06	451	457	450	453	7,432,900	453
2016-04-05	462	465	452	453	12,423,300	453
2016-04-04	466	476	463	468	7,086,100	468
2016-04-01	478	481	466	467	12,610,300	467
2016-03-31	483	486	479	479	10,761,000	479
2016-03-30	479	488	478	482	10,523,000	482
2016-03-29	472	483	471	479	7,343,800	479
2016-03-28	477	480	473	478	5,092,600	478
2016-03-25	471	481	471	475	7,408,900	475
2016-03-24	473	479	468	475	10,064,000	475
2016-03-23	480	481	470	471	7,701,200	471
2016-03-22	480	487	476	481	8,588,000	481
2016-03-18	470	478	462	475	8,397,700	475
2016-03-17	483	488	471	475	10,338,000	475
2016-03-16	475	486	475	481	8,397,300	481
2016-03-15	475	483	475	479	10,012,600	479
2016-03-14	469	480	467	477	10,989,900	477
2016-03-11	461	464	455	459	11,493,600	459
2016-03-10	469	471	463	467	7,304,100	467
2016-03-09	462	471	461	467	8,937,600	467
2016-03-08	478	479	461	468	11,744,900	468
2016-03-07	467	469	461	462	8,389,900	462
2016-03-04	465	477	465	474	11,057,600	474
2016-03-03	460	472	459	469	11,706,500	469
2016-03-02	454	463	451	459	13,924,000	459
2016-03-01	441	450	441	445	10,135,700	445
2016-02-29	451	456	444	445	11,329,600	445
2016-02-26	448	453	443	444	10,469,900	444
2016-02-25	441	446	440	445	8,062,100	445
2016-02-24	433	440	430	436	9,402,500	436
2016-02-23	438	445	438	439	11,603,500	439
2016-02-22	428	434	423	433	14,516,100	433
2016-02-19	436	437	424	429	15,451,200	429
2016-02-18	447	454	436	439	20,061,700	439
2016-02-17	433	445	428	436	19,681,200	436
2016-02-16	427	438	420	431	20,808,300	431
2016-02-15	422	432	415	427	22,494,000	427
2016-02-12	422	426	402	404	25,347,900	404
2016-02-10	436	442	434	440	34,703,900	440
2016-02-09	445	446	424	432	21,061,100	432
2016-02-08	447	469	443	465	15,874,000	465
2016-02-05	445	457	442	455	13,810,300	455
2016-02-04	465	465	452	457	18,289,300	457
2016-02-03	480	480	464	474	22,694,000	474
2016-02-02	466	477	455	468	17,917,600	468
2016-02-01	462	465	459	464	10,028,100	464
2016-01-29	450	457	438	455	21,537,800	455
2016-01-28	443	448	441	445	11,318,400	445
2016-01-27	438	449	438	445	10,315,700	445
2016-01-26	431	440	427	432	12,603,200	432
2016-01-25	444	448	438	443	11,941,900	443
2016-01-22	430	442	422	439	16,023,600	439
2016-01-21	422	436	416	416	17,360,200	416
2016-01-20	438	439	425	426	17,962,500	426
2016-01-19	441	445	436	441	16,574,800	441
2016-01-18	450	451	441	448	13,699,500	448
2016-01-15	468	470	455	458	13,252,200	458
2016-01-14	455	464	449	463	21,478,500	463
2016-01-13	456	476	455	476	15,428,300	476
2016-01-12	460	460	445	447	12,059,000	447
2016-01-08	470	474	462	464	17,698,400	464
2016-01-07	470	477	469	470	11,580,100	470
2016-01-06	479	480	464	467	12,872,400	467
2016-01-05	481	483	470	473	17,143,100	473
2016-01-04	491	496	481	482	10,264,300	482

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