ＬＩＮＥヤフー(4689)の株価時系列情報
ＬＩＮＥヤフー(4689)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 185,000 | 190,000 | 178,000 | 179,000 | 225,587 |
| 2005/12/29 | 165,000 | 183,000 | 165,000 | 181,000 | 312,500 |
| 2005/12/28 | 165,000 | 165,000 | 161,000 | 163,000 | 61,615 |
| 2005/12/27 | 162,000 | 168,000 | 160,000 | 164,000 | 169,667 |
| 2005/12/26 | 157,000 | 164,000 | 156,000 | 160,000 | 177,883 |
| 2005/12/22 | 155,000 | 156,000 | 152,000 | 155,000 | 75,399 |
| 2005/12/21 | 157,000 | 159,000 | 151,000 | 152,000 | 182,529 |
| 2005/12/20 | 150,000 | 158,000 | 148,000 | 155,000 | 313,597 |
| 2005/12/19 | 141,000 | 147,000 | 139,000 | 146,000 | 146,070 |
| 2005/12/16 | 145,000 | 146,000 | 139,000 | 139,000 | 93,203 |
| 2005/12/15 | 143,000 | 146,000 | 142,000 | 145,000 | 114,453 |
| 2005/12/14 | 143,000 | 145,000 | 140,000 | 142,000 | 101,605 |
| 2005/12/13 | 142,000 | 142,000 | 139,000 | 141,000 | 46,766 |
| 2005/12/12 | 144,000 | 146,000 | 141,000 | 142,000 | 88,140 |
| 2005/12/09 | 139,000 | 143,000 | 138,000 | 142,000 | 107,774 |
| 2005/12/08 | 141,000 | 144,000 | 137,000 | 139,000 | 94,348 |
| 2005/12/07 | 141,000 | 142,000 | 139,000 | 140,000 | 40,483 |
| 2005/12/06 | 143,000 | 145,000 | 141,000 | 141,000 | 37,186 |
| 2005/12/05 | 146,000 | 147,000 | 143,000 | 143,000 | 44,571 |
| 2005/12/02 | 147,000 | 148,000 | 144,000 | 147,000 | 46,083 |
| 2005/12/01 | 144,000 | 145,000 | 141,000 | 145,000 | 55,534 |
| 2005/11/30 | 148,000 | 149,000 | 145,000 | 145,000 | 42,890 |
| 2005/11/29 | 144,000 | 152,000 | 143,000 | 147,000 | 100,498 |
| 2005/11/28 | 143,000 | 146,000 | 141,000 | 143,000 | 71,786 |
| 2005/11/25 | 141,000 | 143,000 | 137,000 | 143,000 | 71,277 |
| 2005/11/24 | 145,000 | 148,000 | 141,000 | 143,000 | 83,431 |
| 2005/11/22 | 148,000 | 148,000 | 144,000 | 147,000 | 99,038 |
| 2005/11/21 | 151,000 | 152,000 | 145,000 | 151,000 | 93,345 |
| 2005/11/18 | 155,000 | 157,000 | 149,000 | 151,000 | 140,696 |
| 2005/11/17 | 138,000 | 149,000 | 137,000 | 146,000 | 214,232 |
| 2005/11/16 | 133,000 | 139,000 | 131,000 | 139,000 | 135,293 |
| 2005/11/15 | 131,000 | 135,000 | 131,000 | 132,000 | 61,995 |
| 2005/11/14 | 131,000 | 136,000 | 129,000 | 134,000 | 100,287 |
| 2005/11/11 | 130,000 | 135,000 | 128,000 | 130,000 | 151,398 |
| 2005/11/10 | 121,000 | 132,000 | 120,000 | 128,000 | 232,185 |
| 2005/11/09 | 119,000 | 121,000 | 118,000 | 119,000 | 44,322 |
| 2005/11/08 | 120,000 | 121,000 | 119,000 | 120,000 | 29,232 |
| 2005/11/07 | 120,000 | 121,000 | 118,000 | 120,000 | 79,036 |
| 2005/11/04 | 123,000 | 123,000 | 119,000 | 121,000 | 48,372 |
| 2005/11/02 | 123,000 | 124,000 | 120,000 | 122,000 | 46,057 |
| 2005/11/01 | 125,000 | 126,000 | 123,000 | 124,000 | 18,877 |
| 2005/10/31 | 124,000 | 126,000 | 123,000 | 123,000 | 37,488 |
| 2005/10/28 | 121,000 | 126,000 | 118,000 | 126,000 | 142,474 |
| 2005/10/27 | 118,000 | 121,000 | 118,000 | 120,000 | 48,034 |
| 2005/10/26 | 118,000 | 119,000 | 117,000 | 118,000 | 40,118 |
| 2005/10/25 | 119,000 | 121,000 | 118,000 | 118,000 | 48,841 |
| 2005/10/24 | 123,000 | 123,000 | 118,000 | 118,000 | 55,799 |
| 2005/10/21 | 120,000 | 123,000 | 120,000 | 123,000 | 35,020 |
| 2005/10/20 | 122,000 | 123,000 | 120,000 | 121,000 | 43,821 |
| 2005/10/19 | 122,000 | 122,000 | 119,000 | 121,000 | 36,318 |
| 2005/10/18 | 120,000 | 122,000 | 120,000 | 121,000 | 30,549 |
| 2005/10/17 | 122,000 | 123,000 | 119,000 | 120,000 | 40,859 |
| 2005/10/14 | 124,000 | 124,000 | 122,000 | 122,000 | 27,663 |
| 2005/10/13 | 125,000 | 125,000 | 123,000 | 125,000 | 28,433 |
| 2005/10/12 | 127,000 | 128,000 | 124,000 | 125,000 | 33,382 |
| 2005/10/11 | 127,000 | 128,000 | 124,000 | 127,000 | 46,720 |
| 2005/10/07 | 128,000 | 129,000 | 126,000 | 129,000 | 21,468 |
| 2005/10/06 | 131,000 | 132,000 | 126,000 | 127,000 | 44,700 |
| 2005/10/05 | 135,000 | 136,000 | 130,000 | 132,000 | 52,715 |
| 2005/10/04 | 131,000 | 134,000 | 131,000 | 132,000 | 41,985 |
| 2005/10/03 | 134,000 | 136,000 | 130,000 | 131,000 | 45,483 |
| 2005/09/30 | 132,000 | 137,000 | 130,000 | 133,000 | 113,338 |
| 2005/09/29 | 125,000 | 132,000 | 123,000 | 129,000 | 104,439 |
| 2005/09/28 | 123,000 | 124,000 | 121,000 | 123,000 | 32,518 |
| 2005/09/27 | 124,000 | 125,000 | 120,000 | 121,000 | 36,485 |
| 2005/09/27 | 1 -> 2.00 分割 | ||||
| 2005/09/26 | 245,000 | 250,000 | 245,000 | 247,000 | 34,413 |
| 2005/09/22 | 245,000 | 246,000 | 241,000 | 244,000 | 32,277 |
| 2005/09/21 | 250,000 | 251,000 | 247,000 | 247,000 | 29,402 |
| 2005/09/20 | 251,000 | 252,000 | 250,000 | 251,000 | 30,063 |
| 2005/09/16 | 254,000 | 255,000 | 250,000 | 254,000 | 30,459 |
| 2005/09/15 | 255,000 | 256,000 | 254,000 | 256,000 | 13,994 |
| 2005/09/14 | 256,000 | 258,000 | 255,000 | 256,000 | 16,949 |
| 2005/09/13 | 262,000 | 262,000 | 257,000 | 258,000 | 19,205 |
| 2005/09/12 | 263,000 | 264,000 | 261,000 | 261,000 | 11,844 |
| 2005/09/09 | 259,000 | 261,000 | 258,000 | 261,000 | 41,666 |
| 2005/09/08 | 260,000 | 262,000 | 259,000 | 261,000 | 12,222 |
| 2005/09/07 | 264,000 | 265,000 | 258,000 | 260,000 | 15,975 |
| 2005/09/06 | 263,000 | 266,000 | 262,000 | 262,000 | 24,734 |
| 2005/09/05 | 260,000 | 262,000 | 259,000 | 262,000 | 16,207 |
| 2005/09/02 | 260,000 | 260,000 | 256,000 | 258,000 | 9,444 |
| 2005/09/01 | 261,000 | 263,000 | 258,000 | 258,000 | 9,355 |
| 2005/08/31 | 259,000 | 262,000 | 259,000 | 260,000 | 11,416 |
| 2005/08/30 | 259,000 | 263,000 | 257,000 | 263,000 | 17,052 |
| 2005/08/29 | 261,000 | 262,000 | 260,000 | 260,000 | 9,653 |
| 2005/08/26 | 262,000 | 264,000 | 261,000 | 264,000 | 14,945 |
| 2005/08/25 | 265,000 | 265,000 | 260,000 | 261,000 | 17,769 |
| 2005/08/24 | 265,000 | 267,000 | 264,000 | 265,000 | 13,189 |
| 2005/08/23 | 268,000 | 270,000 | 264,000 | 264,000 | 32,401 |
| 2005/08/22 | 264,000 | 267,000 | 264,000 | 265,000 | 18,584 |
| 2005/08/19 | 264,000 | 264,000 | 260,000 | 261,000 | 21,867 |
| 2005/08/18 | 265,000 | 269,000 | 262,000 | 263,000 | 63,304 |
| 2005/08/17 | 253,000 | 267,000 | 252,000 | 261,000 | 61,842 |
| 2005/08/16 | 255,000 | 256,000 | 250,000 | 253,000 | 13,827 |
| 2005/08/15 | 256,000 | 258,000 | 253,000 | 254,000 | 33,342 |
| 2005/08/12 | 250,000 | 257,000 | 248,000 | 256,000 | 53,931 |
| 2005/08/11 | 248,000 | 251,000 | 246,000 | 246,000 | 23,806 |
| 2005/08/10 | 245,000 | 248,000 | 244,000 | 244,000 | 22,501 |
| 2005/08/09 | 240,000 | 244,000 | 240,000 | 242,000 | 12,314 |
| 2005/08/08 | 237,000 | 241,000 | 236,000 | 241,000 | 26,159 |
| 2005/08/05 | 242,000 | 243,000 | 239,000 | 242,000 | 16,112 |
| 2005/08/04 | 244,000 | 246,000 | 242,000 | 244,000 | 24,296 |
| 2005/08/03 | 250,000 | 250,000 | 245,000 | 246,000 | 24,674 |
| 2005/08/02 | 248,000 | 248,000 | 245,000 | 246,000 | 17,492 |
| 2005/08/01 | 241,000 | 249,000 | 241,000 | 249,000 | 35,710 |
| 2005/07/29 | 237,000 | 244,000 | 236,000 | 242,000 | 41,586 |
| 2005/07/28 | 236,000 | 238,000 | 234,000 | 234,000 | 15,912 |
| 2005/07/27 | 230,000 | 235,000 | 230,000 | 233,000 | 16,942 |
| 2005/07/26 | 232,000 | 234,000 | 231,000 | 231,000 | 10,578 |
| 2005/07/25 | 233,000 | 233,000 | 231,000 | 232,000 | 12,591 |
| 2005/07/22 | 233,000 | 234,000 | 232,000 | 232,000 | 11,073 |
| 2005/07/21 | 235,000 | 239,000 | 234,000 | 236,000 | 31,626 |
| 2005/07/20 | 233,000 | 233,000 | 229,000 | 230,000 | 23,133 |
| 2005/07/19 | 235,000 | 235,000 | 231,000 | 233,000 | 12,976 |
| 2005/07/15 | 237,000 | 237,000 | 232,000 | 235,000 | 16,475 |
| 2005/07/14 | 233,000 | 238,000 | 233,000 | 235,000 | 17,703 |
| 2005/07/13 | 233,000 | 234,000 | 232,000 | 234,000 | 14,073 |
| 2005/07/12 | 233,000 | 234,000 | 232,000 | 232,000 | 12,748 |
| 2005/07/11 | 233,000 | 235,000 | 232,000 | 233,000 | 13,158 |
| 2005/07/08 | 232,000 | 235,000 | 231,000 | 231,000 | 19,016 |
| 2005/07/07 | 232,000 | 233,000 | 230,000 | 232,000 | 11,228 |
| 2005/07/06 | 233,000 | 235,000 | 231,000 | 233,000 | 17,876 |
| 2005/07/05 | 233,000 | 234,000 | 229,000 | 231,000 | 14,087 |
| 2005/07/04 | 237,000 | 239,000 | 233,000 | 234,000 | 29,777 |
| 2005/07/01 | 229,000 | 236,000 | 229,000 | 234,000 | 23,561 |
| 2005/06/30 | 237,000 | 238,000 | 232,000 | 233,000 | 22,310 |
| 2005/06/29 | 230,000 | 235,000 | 229,000 | 234,000 | 59,501 |
| 2005/06/28 | 220,000 | 228,000 | 219,000 | 227,000 | 27,869 |
| 2005/06/27 | 220,000 | 222,000 | 219,000 | 222,000 | 12,676 |
| 2005/06/24 | 220,000 | 223,000 | 220,000 | 223,000 | 12,273 |
| 2005/06/23 | 225,000 | 226,000 | 222,000 | 223,000 | 9,311 |
| 2005/06/22 | 226,000 | 229,000 | 223,000 | 226,000 | 34,656 |
| 2005/06/21 | 222,000 | 227,000 | 220,000 | 225,000 | 39,624 |
| 2005/06/20 | 217,000 | 223,000 | 216,000 | 222,000 | 33,355 |
| 2005/06/17 | 214,000 | 217,000 | 213,000 | 215,000 | 14,329 |
| 2005/06/16 | 213,000 | 215,000 | 212,000 | 212,000 | 13,329 |
| 2005/06/15 | 212,000 | 214,000 | 211,000 | 212,000 | 14,414 |
| 2005/06/14 | 216,000 | 217,000 | 211,000 | 213,000 | 22,673 |
| 2005/06/13 | 216,000 | 219,000 | 215,000 | 216,000 | 11,341 |
| 2005/06/10 | 216,000 | 221,000 | 216,000 | 217,000 | 32,041 |
| 2005/06/09 | 222,000 | 224,000 | 215,000 | 217,000 | 22,947 |
| 2005/06/08 | 229,000 | 229,000 | 223,000 | 224,000 | 16,386 |
| 2005/06/07 | 228,000 | 231,000 | 225,000 | 228,000 | 28,671 |
| 2005/06/06 | 225,000 | 229,000 | 224,000 | 229,000 | 24,209 |
| 2005/06/03 | 227,000 | 230,000 | 226,000 | 227,000 | 32,140 |
| 2005/06/02 | 223,000 | 228,000 | 222,000 | 226,000 | 53,536 |
| 2005/06/01 | 222,000 | 226,000 | 220,000 | 221,000 | 45,112 |
| 2005/05/31 | 222,000 | 222,000 | 217,000 | 219,000 | 33,080 |
| 2005/05/30 | 217,000 | 224,000 | 216,000 | 222,000 | 37,482 |
| 2005/05/27 | 213,000 | 218,000 | 211,000 | 217,000 | 33,629 |
| 2005/05/26 | 214,000 | 214,000 | 210,000 | 212,000 | 16,860 |
| 2005/05/25 | 216,000 | 217,000 | 212,000 | 214,000 | 17,905 |
| 2005/05/24 | 222,000 | 222,000 | 216,000 | 218,000 | 20,071 |
| 2005/05/23 | 222,000 | 223,000 | 219,000 | 221,000 | 12,309 |
| 2005/05/20 | 223,000 | 229,000 | 220,000 | 221,000 | 31,114 |
| 2005/05/19 | 218,000 | 223,000 | 214,000 | 221,000 | 29,364 |
| 2005/05/18 | 212,000 | 213,000 | 208,000 | 211,000 | 16,988 |
| 2005/05/17 | 219,000 | 220,000 | 209,000 | 211,000 | 21,051 |
| 2005/05/16 | 222,000 | 223,000 | 216,000 | 217,000 | 12,136 |
| 2005/05/13 | 219,000 | 225,000 | 219,000 | 221,000 | 29,025 |
| 2005/05/12 | 223,000 | 224,000 | 220,000 | 220,000 | 16,993 |
| 2005/05/11 | 226,000 | 227,000 | 222,000 | 223,000 | 21,703 |
| 2005/05/10 | 228,000 | 228,000 | 226,000 | 228,000 | 14,040 |
| 2005/05/09 | 230,000 | 230,000 | 228,000 | 229,000 | 12,491 |
| 2005/05/06 | 231,000 | 232,000 | 229,000 | 231,000 | 21,833 |
| 2005/05/02 | 231,000 | 233,000 | 230,000 | 232,000 | 20,175 |
| 2005/04/28 | 235,000 | 237,000 | 232,000 | 235,000 | 22,914 |
| 2005/04/27 | 238,000 | 239,000 | 237,000 | 239,000 | 14,576 |
| 2005/04/26 | 243,000 | 243,000 | 240,000 | 241,000 | 10,302 |
| 2005/04/25 | 240,000 | 244,000 | 240,000 | 243,000 | 13,796 |
| 2005/04/22 | 243,000 | 245,000 | 240,000 | 244,000 | 38,123 |
| 2005/04/21 | 235,000 | 241,000 | 231,000 | 237,000 | 31,770 |
| 2005/04/20 | 240,000 | 241,000 | 235,000 | 236,000 | 21,725 |
| 2005/04/19 | 235,000 | 237,000 | 231,000 | 233,000 | 13,547 |
| 2005/04/18 | 235,000 | 236,000 | 230,000 | 231,000 | 24,115 |
| 2005/04/15 | 240,000 | 241,000 | 238,000 | 240,000 | 14,574 |
| 2005/04/14 | 242,000 | 244,000 | 240,000 | 243,000 | 11,460 |
| 2005/04/13 | 244,000 | 245,000 | 242,000 | 245,000 | 11,948 |
| 2005/04/12 | 249,000 | 250,000 | 243,000 | 244,000 | 20,054 |
| 2005/04/11 | 250,000 | 253,000 | 249,000 | 250,000 | 16,923 |
| 2005/04/08 | 248,000 | 254,000 | 247,000 | 253,000 | 40,219 |
| 2005/04/07 | 245,000 | 248,000 | 245,000 | 248,000 | 16,126 |
| 2005/04/06 | 244,000 | 250,000 | 243,000 | 248,000 | 32,012 |
| 2005/04/05 | 244,000 | 246,000 | 241,000 | 243,000 | 24,653 |
| 2005/04/04 | 249,000 | 249,000 | 241,000 | 244,000 | 18,321 |
| 2005/04/01 | 247,000 | 249,000 | 246,000 | 248,000 | 13,924 |
| 2005/03/31 | 252,000 | 254,000 | 249,000 | 251,000 | 19,959 |
| 2005/03/30 | 251,000 | 255,000 | 247,000 | 250,000 | 22,700 |
| 2005/03/29 | 257,000 | 258,000 | 249,000 | 252,000 | 30,834 |
| 2005/03/28 | 265,000 | 266,000 | 252,000 | 258,000 | 41,960 |
| 2005/03/28 | 1 -> 2.00 分割 | ||||
| 2005/03/25 | 522,000 | 527,000 | 518,000 | 525,000 | 41,686 |
| 2005/03/24 | 516,000 | 517,000 | 512,000 | 514,000 | 16,681 |
| 2005/03/23 | 514,000 | 518,000 | 511,000 | 515,000 | 16,775 |
| 2005/03/22 | 513,000 | 520,000 | 512,000 | 513,000 | 15,825 |
| 2005/03/18 | 502,000 | 514,000 | 502,000 | 510,000 | 13,766 |
| 2005/03/17 | 503,000 | 506,000 | 500,000 | 503,000 | 13,676 |
| 2005/03/16 | 508,000 | 515,000 | 500,000 | 503,000 | 28,503 |
| 2005/03/15 | 508,000 | 509,000 | 496,000 | 500,000 | 17,961 |
| 2005/03/14 | 519,000 | 520,000 | 506,000 | 508,000 | 13,757 |
| 2005/03/11 | 516,000 | 520,000 | 514,000 | 519,000 | 19,274 |
| 2005/03/10 | 521,000 | 522,000 | 517,000 | 518,000 | 13,594 |
| 2005/03/09 | 526,000 | 526,000 | 521,000 | 524,000 | 7,202 |
| 2005/03/08 | 530,000 | 531,000 | 525,000 | 527,000 | 6,864 |
| 2005/03/07 | 532,000 | 533,000 | 527,000 | 532,000 | 9,396 |
| 2005/03/04 | 527,000 | 534,000 | 525,000 | 527,000 | 14,491 |
| 2005/03/03 | 521,000 | 524,000 | 519,000 | 524,000 | 6,069 |
| 2005/03/02 | 523,000 | 525,000 | 521,000 | 522,000 | 7,315 |
| 2005/03/01 | 525,000 | 530,000 | 523,000 | 523,000 | 8,799 |
| 2005/02/28 | 521,000 | 527,000 | 520,000 | 525,000 | 7,921 |
| 2005/02/25 | 520,000 | 521,000 | 515,000 | 520,000 | 10,879 |
| 2005/02/24 | 516,000 | 520,000 | 515,000 | 518,000 | 6,654 |
| 2005/02/23 | 523,000 | 523,000 | 514,000 | 515,000 | 9,626 |
| 2005/02/22 | 527,000 | 532,000 | 524,000 | 525,000 | 9,680 |
| 2005/02/21 | 519,000 | 530,000 | 509,000 | 526,000 | 12,362 |
| 2005/02/18 | 524,000 | 525,000 | 517,000 | 519,000 | 14,293 |
| 2005/02/17 | 539,000 | 546,000 | 528,000 | 530,000 | 30,078 |
| 2005/02/16 | 531,000 | 534,000 | 522,000 | 531,000 | 18,412 |
| 2005/02/15 | 546,000 | 547,000 | 531,000 | 532,000 | 17,204 |
| 2005/02/14 | 557,000 | 558,000 | 547,000 | 547,000 | 12,409 |
| 2005/02/10 | 555,000 | 559,000 | 550,000 | 555,000 | 10,200 |
| 2005/02/09 | 561,000 | 561,000 | 548,000 | 555,000 | 11,287 |
| 2005/02/08 | 561,000 | 564,000 | 556,000 | 561,000 | 13,438 |
| 2005/02/07 | 554,000 | 567,000 | 551,000 | 563,000 | 34,963 |
| 2005/02/04 | 547,000 | 552,000 | 541,000 | 549,000 | 23,791 |
| 2005/02/03 | 545,000 | 547,000 | 538,000 | 545,000 | 17,388 |
| 2005/02/02 | 530,000 | 548,000 | 530,000 | 541,000 | 41,923 |
| 2005/02/01 | 528,000 | 531,000 | 525,000 | 527,000 | 11,777 |
| 2005/01/31 | 522,000 | 527,000 | 514,000 | 525,000 | 10,386 |
| 2005/01/28 | 524,000 | 526,000 | 516,000 | 523,000 | 8,511 |
| 2005/01/27 | 528,000 | 528,000 | 523,000 | 527,000 | 6,396 |
| 2005/01/26 | 530,000 | 532,000 | 523,000 | 523,000 | 13,584 |
| 2005/01/25 | 527,000 | 530,000 | 523,000 | 528,000 | 22,312 |
| 2005/01/24 | 510,000 | 530,000 | 509,000 | 529,000 | 52,447 |
| 2005/01/21 | 505,000 | 509,000 | 502,000 | 508,000 | 25,423 |
| 2005/01/20 | 496,000 | 506,000 | 488,000 | 503,000 | 19,481 |
| 2005/01/19 | 504,000 | 511,000 | 496,000 | 498,000 | 31,215 |
| 2005/01/18 | 502,000 | 503,000 | 495,000 | 500,000 | 16,466 |
| 2005/01/17 | 490,000 | 505,000 | 489,000 | 503,000 | 34,388 |
| 2005/01/14 | 478,000 | 484,000 | 475,000 | 483,000 | 12,168 |
| 2005/01/13 | 478,000 | 480,000 | 472,000 | 475,000 | 6,081 |
| 2005/01/12 | 482,000 | 483,000 | 478,000 | 480,000 | 5,644 |
| 2005/01/11 | 479,000 | 486,000 | 478,000 | 483,000 | 9,038 |
| 2005/01/07 | 478,000 | 480,000 | 475,000 | 476,000 | 6,979 |
| 2005/01/06 | 477,000 | 482,000 | 476,000 | 477,000 | 8,327 |
| 2005/01/05 | 483,000 | 487,000 | 482,000 | 482,000 | 7,004 |
| 2005/01/04 | 484,000 | 490,000 | 482,000 | 490,000 | 6,113 |