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 |
|---|---|---|---|---|---|
| 2007/12/28 | 49,000 | 50,600 | 49,000 | 50,000 | 55,601 |
| 2007/12/27 | 51,000 | 51,500 | 49,900 | 50,200 | 93,241 |
| 2007/12/26 | 51,600 | 51,600 | 50,000 | 51,000 | 94,431 |
| 2007/12/25 | 51,900 | 52,700 | 51,000 | 51,200 | 113,893 |
| 2007/12/21 | 48,700 | 50,700 | 47,750 | 50,300 | 231,599 |
| 2007/12/20 | 49,000 | 49,350 | 47,750 | 48,100 | 88,719 |
| 2007/12/19 | 49,750 | 49,950 | 48,600 | 48,850 | 115,199 |
| 2007/12/18 | 46,500 | 49,550 | 46,450 | 48,550 | 194,387 |
| 2007/12/17 | 49,400 | 49,950 | 47,100 | 47,300 | 202,741 |
| 2007/12/14 | 50,100 | 51,600 | 49,800 | 50,300 | 174,557 |
| 2007/12/13 | 52,500 | 52,800 | 50,300 | 50,600 | 143,931 |
| 2007/12/12 | 50,900 | 53,700 | 50,900 | 53,200 | 185,965 |
| 2007/12/11 | 52,100 | 52,600 | 50,500 | 51,900 | 152,014 |
| 2007/12/10 | 53,000 | 53,800 | 51,600 | 52,000 | 126,997 |
| 2007/12/07 | 54,100 | 54,600 | 53,100 | 53,200 | 120,047 |
| 2007/12/06 | 55,500 | 55,700 | 53,300 | 53,600 | 169,838 |
| 2007/12/05 | 54,800 | 56,300 | 53,200 | 55,000 | 266,078 |
| 2007/12/04 | 55,800 | 57,900 | 54,300 | 54,300 | 432,573 |
| 2007/12/03 | 54,300 | 54,800 | 53,300 | 54,300 | 177,171 |
| 2007/11/30 | 53,600 | 54,400 | 53,100 | 53,300 | 159,044 |
| 2007/11/29 | 55,400 | 55,500 | 53,300 | 54,800 | 208,741 |
| 2007/11/28 | 53,500 | 54,800 | 53,000 | 54,400 | 227,819 |
| 2007/11/27 | 51,100 | 53,800 | 50,900 | 53,500 | 248,397 |
| 2007/11/26 | 50,300 | 52,600 | 49,950 | 51,600 | 240,622 |
| 2007/11/22 | 47,300 | 51,200 | 46,750 | 50,500 | 375,439 |
| 2007/11/21 | 48,000 | 48,800 | 46,900 | 47,250 | 121,327 |
| 2007/11/20 | 46,000 | 47,700 | 45,150 | 47,400 | 162,639 |
| 2007/11/19 | 48,150 | 49,100 | 46,750 | 46,800 | 162,377 |
| 2007/11/16 | 46,300 | 47,200 | 46,100 | 47,000 | 106,787 |
| 2007/11/15 | 48,000 | 48,200 | 47,000 | 47,200 | 164,879 |
| 2007/11/14 | 46,950 | 48,700 | 46,900 | 48,000 | 199,146 |
| 2007/11/13 | 45,650 | 46,200 | 44,750 | 45,000 | 266,798 |
| 2007/11/12 | 45,350 | 46,050 | 44,650 | 45,700 | 302,750 |
| 2007/11/09 | 48,150 | 48,500 | 46,200 | 46,550 | 226,398 |
| 2007/11/08 | 46,750 | 48,800 | 46,100 | 48,100 | 329,296 |
| 2007/11/07 | 49,500 | 50,500 | 47,000 | 47,950 | 449,471 |
| 2007/11/06 | 50,600 | 52,200 | 49,050 | 49,150 | 300,256 |
| 2007/11/05 | 54,000 | 54,200 | 50,100 | 50,500 | 280,647 |
| 2007/11/02 | 50,200 | 54,500 | 50,200 | 53,500 | 404,093 |
| 2007/11/01 | 51,200 | 52,300 | 50,200 | 51,700 | 193,570 |
| 2007/10/31 | 52,300 | 52,400 | 50,200 | 51,100 | 161,612 |
| 2007/10/30 | 53,000 | 53,200 | 51,400 | 52,100 | 308,238 |
| 2007/10/29 | 51,300 | 53,700 | 51,200 | 52,500 | 516,219 |
| 2007/10/26 | 50,300 | 50,300 | 49,200 | 50,300 | 651,149 |
| 2007/10/25 | 50,800 | 51,400 | 50,800 | 50,800 | 300,234 |
| 2007/10/24 | 56,500 | 57,200 | 55,300 | 55,800 | 243,381 |
| 2007/10/23 | 58,600 | 59,000 | 54,500 | 54,900 | 352,165 |
| 2007/10/22 | 54,200 | 58,100 | 54,000 | 57,600 | 359,889 |
| 2007/10/19 | 54,000 | 57,200 | 53,000 | 56,200 | 343,480 |
| 2007/10/18 | 51,700 | 54,000 | 51,700 | 53,800 | 209,390 |
| 2007/10/17 | 50,800 | 52,000 | 50,300 | 51,700 | 315,112 |
| 2007/10/16 | 50,700 | 51,000 | 49,050 | 49,100 | 190,048 |
| 2007/10/15 | 51,700 | 52,100 | 50,600 | 51,200 | 110,107 |
| 2007/10/12 | 52,000 | 52,700 | 50,500 | 51,200 | 239,281 |
| 2007/10/11 | 50,600 | 53,900 | 50,100 | 53,500 | 255,949 |
| 2007/10/10 | 50,400 | 51,200 | 49,900 | 50,500 | 231,941 |
| 2007/10/09 | 49,500 | 50,700 | 48,800 | 49,750 | 279,389 |
| 2007/10/05 | 49,800 | 51,800 | 49,100 | 51,000 | 454,867 |
| 2007/10/04 | 46,350 | 49,050 | 45,650 | 49,000 | 425,786 |
| 2007/10/03 | 44,550 | 46,650 | 44,200 | 46,350 | 295,868 |
| 2007/10/02 | 44,050 | 44,850 | 43,400 | 43,900 | 190,766 |
| 2007/10/01 | 43,500 | 43,950 | 42,950 | 43,250 | 90,092 |
| 2007/09/28 | 43,200 | 44,250 | 42,850 | 43,500 | 211,704 |
| 2007/09/27 | 41,250 | 42,500 | 41,250 | 42,400 | 122,968 |
| 2007/09/26 | 40,150 | 41,400 | 39,850 | 41,050 | 202,814 |
| 2007/09/25 | 40,700 | 40,750 | 39,900 | 40,500 | 144,523 |
| 2007/09/21 | 40,200 | 40,450 | 39,800 | 39,900 | 113,704 |
| 2007/09/20 | 40,400 | 40,700 | 39,800 | 40,600 | 131,533 |
| 2007/09/19 | 40,200 | 40,600 | 40,050 | 40,300 | 98,659 |
| 2007/09/18 | 40,350 | 40,350 | 39,200 | 39,300 | 138,606 |
| 2007/09/14 | 40,650 | 41,000 | 40,400 | 40,750 | 147,006 |
| 2007/09/13 | 41,800 | 41,850 | 40,550 | 40,900 | 153,829 |
| 2007/09/12 | 44,000 | 44,150 | 41,650 | 42,000 | 190,517 |
| 2007/09/11 | 43,050 | 44,050 | 42,400 | 43,500 | 153,490 |
| 2007/09/10 | 42,900 | 43,300 | 42,600 | 43,000 | 120,548 |
| 2007/09/07 | 44,000 | 44,000 | 42,950 | 43,400 | 164,809 |
| 2007/09/06 | 43,000 | 44,200 | 42,400 | 44,050 | 114,099 |
| 2007/09/05 | 44,000 | 44,750 | 43,200 | 43,600 | 284,022 |
| 2007/09/04 | 42,700 | 43,650 | 42,650 | 42,950 | 66,098 |
| 2007/09/03 | 44,000 | 44,000 | 42,850 | 43,100 | 105,551 |
| 2007/08/31 | 42,950 | 43,400 | 42,150 | 42,900 | 150,659 |
| 2007/08/30 | 43,200 | 44,000 | 42,850 | 43,300 | 183,181 |
| 2007/08/29 | 40,750 | 43,950 | 40,400 | 43,450 | 430,420 |
| 2007/08/28 | 39,850 | 42,050 | 39,850 | 41,550 | 285,612 |
| 2007/08/27 | 39,450 | 40,450 | 39,450 | 40,000 | 176,613 |
| 2007/08/24 | 39,800 | 40,200 | 38,550 | 38,650 | 193,419 |
| 2007/08/23 | 40,000 | 40,450 | 39,200 | 39,800 | 304,711 |
| 2007/08/22 | 37,400 | 40,000 | 37,300 | 38,700 | 298,377 |
| 2007/08/21 | 36,000 | 36,800 | 35,750 | 36,600 | 128,438 |
| 2007/08/20 | 36,250 | 36,550 | 35,900 | 36,000 | 111,785 |
| 2007/08/17 | 36,650 | 37,000 | 35,200 | 35,650 | 242,055 |
| 2007/08/16 | 37,000 | 37,700 | 36,400 | 37,450 | 209,738 |
| 2007/08/15 | 38,850 | 38,850 | 37,950 | 38,200 | 166,825 |
| 2007/08/14 | 39,600 | 39,600 | 38,400 | 38,800 | 120,159 |
| 2007/08/13 | 39,550 | 39,650 | 38,000 | 39,650 | 182,546 |
| 2007/08/10 | 38,950 | 40,550 | 38,850 | 39,950 | 299,509 |
| 2007/08/09 | 38,100 | 40,350 | 37,950 | 38,500 | 371,910 |
| 2007/08/08 | 36,900 | 37,650 | 36,550 | 37,500 | 178,847 |
| 2007/08/07 | 38,050 | 38,050 | 37,100 | 37,150 | 135,485 |
| 2007/08/06 | 37,350 | 38,200 | 37,050 | 38,050 | 140,531 |
| 2007/08/03 | 38,150 | 38,200 | 37,150 | 37,300 | 120,702 |
| 2007/08/02 | 36,600 | 37,150 | 36,350 | 36,950 | 176,844 |
| 2007/08/01 | 37,000 | 37,050 | 36,150 | 36,550 | 151,437 |
| 2007/07/31 | 37,500 | 37,600 | 36,950 | 37,150 | 91,954 |
| 2007/07/30 | 36,900 | 37,400 | 36,600 | 37,400 | 101,392 |
| 2007/07/27 | 36,800 | 37,650 | 36,650 | 37,150 | 173,342 |
| 2007/07/26 | 38,500 | 38,500 | 38,000 | 38,000 | 193,136 |
| 2007/07/25 | 39,350 | 39,500 | 38,650 | 39,400 | 224,261 |
| 2007/07/24 | 38,800 | 40,800 | 38,350 | 40,750 | 251,985 |
| 2007/07/23 | 40,000 | 40,000 | 39,350 | 39,600 | 127,580 |
| 2007/07/20 | 40,450 | 40,450 | 39,800 | 39,850 | 101,443 |
| 2007/07/19 | 40,250 | 40,450 | 40,100 | 40,300 | 92,320 |
| 2007/07/18 | 40,350 | 40,650 | 39,850 | 40,050 | 164,852 |
| 2007/07/17 | 41,100 | 41,250 | 40,400 | 40,900 | 125,640 |
| 2007/07/13 | 41,250 | 41,450 | 40,850 | 41,150 | 105,955 |
| 2007/07/12 | 40,850 | 41,250 | 40,500 | 40,650 | 124,598 |
| 2007/07/11 | 40,850 | 41,450 | 40,650 | 40,800 | 112,461 |
| 2007/07/10 | 42,000 | 42,000 | 40,850 | 41,250 | 212,545 |
| 2007/07/09 | 42,100 | 42,450 | 41,850 | 42,400 | 108,055 |
| 2007/07/06 | 42,000 | 42,100 | 41,600 | 42,000 | 88,424 |
| 2007/07/05 | 42,100 | 42,500 | 41,750 | 41,950 | 85,337 |
| 2007/07/04 | 42,300 | 42,350 | 41,750 | 42,200 | 74,308 |
| 2007/07/03 | 42,050 | 42,350 | 41,750 | 41,900 | 106,021 |
| 2007/07/02 | 42,200 | 42,200 | 41,700 | 41,850 | 70,571 |
| 2007/06/29 | 42,100 | 42,100 | 41,300 | 41,850 | 71,292 |
| 2007/06/28 | 42,000 | 42,350 | 41,650 | 42,050 | 70,917 |
| 2007/06/27 | 41,900 | 41,900 | 41,500 | 41,600 | 68,706 |
| 2007/06/26 | 42,450 | 42,600 | 41,550 | 41,850 | 177,283 |
| 2007/06/25 | 42,600 | 43,250 | 42,500 | 42,800 | 102,753 |
| 2007/06/22 | 42,850 | 43,600 | 42,550 | 43,100 | 143,771 |
| 2007/06/21 | 42,000 | 43,000 | 42,000 | 42,850 | 87,541 |
| 2007/06/20 | 42,850 | 43,100 | 42,100 | 42,300 | 130,336 |
| 2007/06/19 | 43,850 | 43,900 | 42,600 | 43,250 | 158,795 |
| 2007/06/18 | 43,700 | 44,050 | 43,200 | 43,850 | 167,191 |
| 2007/06/15 | 43,750 | 43,800 | 42,500 | 43,350 | 273,820 |
| 2007/06/14 | 41,150 | 42,000 | 41,150 | 41,750 | 168,549 |
| 2007/06/13 | 40,100 | 40,550 | 39,850 | 40,450 | 89,572 |
| 2007/06/12 | 41,000 | 41,150 | 40,350 | 40,850 | 128,817 |
| 2007/06/11 | 41,950 | 42,100 | 41,100 | 41,250 | 102,341 |
| 2007/06/08 | 42,050 | 42,100 | 41,300 | 41,600 | 152,793 |
| 2007/06/07 | 41,700 | 42,600 | 41,600 | 42,300 | 99,376 |
| 2007/06/06 | 42,700 | 42,750 | 42,200 | 42,400 | 75,026 |
| 2007/06/05 | 42,350 | 43,250 | 42,200 | 42,900 | 161,688 |
| 2007/06/04 | 42,900 | 42,950 | 42,100 | 42,300 | 102,199 |
| 2007/06/01 | 42,100 | 42,600 | 41,500 | 42,500 | 145,031 |
| 2007/05/31 | 42,350 | 42,400 | 41,600 | 41,700 | 101,263 |
| 2007/05/30 | 42,550 | 43,000 | 41,750 | 42,000 | 132,391 |
| 2007/05/29 | 42,200 | 42,850 | 42,100 | 42,450 | 105,197 |
| 2007/05/28 | 42,000 | 43,200 | 41,850 | 42,600 | 193,426 |
| 2007/05/25 | 40,800 | 42,700 | 40,800 | 42,300 | 250,608 |
| 2007/05/24 | 41,600 | 41,600 | 40,600 | 41,200 | 145,154 |
| 2007/05/23 | 42,100 | 42,300 | 41,000 | 41,600 | 152,356 |
| 2007/05/22 | 41,400 | 42,500 | 41,250 | 42,050 | 238,581 |
| 2007/05/21 | 41,450 | 41,500 | 40,250 | 40,900 | 160,248 |
| 2007/05/18 | 40,500 | 40,650 | 39,550 | 40,250 | 177,762 |
| 2007/05/17 | 41,700 | 41,900 | 40,400 | 40,850 | 223,035 |
| 2007/05/16 | 42,000 | 42,050 | 41,250 | 41,750 | 121,250 |
| 2007/05/15 | 42,450 | 43,400 | 41,900 | 42,050 | 179,851 |
| 2007/05/14 | 43,350 | 43,850 | 42,600 | 42,900 | 133,518 |
| 2007/05/11 | 43,400 | 43,400 | 42,700 | 43,000 | 146,021 |
| 2007/05/10 | 44,550 | 45,000 | 43,450 | 43,600 | 185,998 |
| 2007/05/09 | 45,400 | 45,650 | 44,300 | 45,100 | 209,592 |
| 2007/05/08 | 44,800 | 46,350 | 44,300 | 45,500 | 413,723 |
| 2007/05/07 | 45,150 | 45,700 | 44,350 | 44,800 | 414,603 |
| 2007/05/02 | 42,800 | 42,950 | 42,150 | 42,750 | 204,197 |
| 2007/05/01 | 42,250 | 42,600 | 42,100 | 42,400 | 170,410 |
| 2007/04/27 | 42,650 | 43,450 | 41,500 | 41,650 | 281,804 |
| 2007/04/26 | 40,750 | 43,500 | 40,650 | 42,600 | 716,356 |
| 2007/04/25 | 39,550 | 40,750 | 39,050 | 40,750 | 630,929 |
| 2007/04/24 | 35,950 | 36,900 | 35,900 | 36,750 | 248,525 |
| 2007/04/23 | 36,700 | 36,850 | 35,750 | 36,050 | 323,631 |
| 2007/04/20 | 38,050 | 38,100 | 37,300 | 37,500 | 157,504 |
| 2007/04/19 | 38,400 | 38,550 | 37,600 | 38,200 | 238,102 |
| 2007/04/18 | 39,450 | 39,450 | 38,350 | 38,800 | 268,079 |
| 2007/04/17 | 39,750 | 39,800 | 39,000 | 39,200 | 215,183 |
| 2007/04/16 | 39,500 | 39,900 | 39,450 | 39,700 | 121,861 |
| 2007/04/13 | 39,650 | 39,950 | 39,400 | 39,450 | 142,042 |
| 2007/04/12 | 39,500 | 39,600 | 39,200 | 39,400 | 158,163 |
| 2007/04/11 | 39,950 | 40,050 | 39,150 | 39,500 | 147,637 |
| 2007/04/10 | 40,100 | 40,400 | 39,950 | 40,000 | 109,885 |
| 2007/04/09 | 40,150 | 40,250 | 39,850 | 40,000 | 126,294 |
| 2007/04/06 | 40,650 | 40,650 | 40,050 | 40,150 | 135,272 |
| 2007/04/05 | 41,350 | 41,350 | 40,500 | 40,650 | 124,573 |
| 2007/04/04 | 41,800 | 41,800 | 41,150 | 41,250 | 109,960 |
| 2007/04/03 | 41,450 | 41,750 | 40,700 | 41,550 | 181,868 |
| 2007/04/02 | 41,450 | 42,150 | 41,000 | 41,050 | 250,074 |
| 2007/03/30 | 40,750 | 40,900 | 40,300 | 40,650 | 95,542 |
| 2007/03/29 | 40,400 | 41,050 | 39,900 | 40,450 | 146,366 |
| 2007/03/28 | 40,700 | 41,550 | 40,600 | 40,800 | 132,941 |
| 2007/03/27 | 41,000 | 41,300 | 40,300 | 40,650 | 103,979 |
| 2007/03/26 | 41,500 | 41,800 | 41,250 | 41,550 | 96,286 |
| 2007/03/23 | 41,350 | 41,450 | 40,700 | 41,100 | 127,037 |
| 2007/03/22 | 41,400 | 41,650 | 41,200 | 41,300 | 124,844 |
| 2007/03/20 | 40,100 | 41,000 | 40,100 | 40,650 | 206,306 |
| 2007/03/19 | 39,400 | 39,900 | 39,200 | 39,450 | 169,434 |
| 2007/03/16 | 40,000 | 40,100 | 39,350 | 39,550 | 243,368 |
| 2007/03/15 | 39,800 | 40,100 | 39,550 | 39,600 | 144,953 |
| 2007/03/14 | 40,100 | 40,300 | 39,500 | 39,650 | 269,804 |
| 2007/03/13 | 40,700 | 41,050 | 40,500 | 40,500 | 206,537 |
| 2007/03/12 | 41,700 | 41,900 | 40,500 | 40,650 | 257,670 |
| 2007/03/09 | 41,600 | 41,800 | 41,150 | 41,500 | 233,921 |
| 2007/03/08 | 41,250 | 41,700 | 40,900 | 41,700 | 141,425 |
| 2007/03/07 | 42,300 | 42,450 | 41,400 | 41,650 | 130,131 |
| 2007/03/06 | 41,000 | 41,800 | 40,700 | 41,750 | 322,735 |
| 2007/03/05 | 42,800 | 42,900 | 40,650 | 41,000 | 272,792 |
| 2007/03/02 | 43,000 | 44,200 | 42,900 | 43,600 | 162,652 |
| 2007/03/01 | 45,050 | 45,200 | 42,600 | 43,800 | 184,959 |
| 2007/02/28 | 43,950 | 45,350 | 43,550 | 44,950 | 196,032 |
| 2007/02/27 | 46,650 | 46,750 | 45,700 | 46,350 | 124,248 |
| 2007/02/26 | 47,000 | 47,200 | 46,150 | 46,600 | 169,556 |
| 2007/02/23 | 45,250 | 46,650 | 44,950 | 46,500 | 202,034 |
| 2007/02/22 | 45,450 | 45,550 | 44,550 | 45,200 | 155,607 |
| 2007/02/21 | 45,600 | 45,650 | 45,100 | 45,300 | 164,175 |
| 2007/02/20 | 45,300 | 45,650 | 45,050 | 45,300 | 125,117 |
| 2007/02/19 | 45,800 | 45,900 | 45,050 | 45,250 | 168,317 |
| 2007/02/16 | 44,050 | 45,600 | 43,800 | 45,050 | 329,283 |
| 2007/02/15 | 43,450 | 44,600 | 42,350 | 44,350 | 278,434 |
| 2007/02/14 | 43,800 | 43,950 | 43,400 | 43,450 | 92,476 |
| 2007/02/13 | 43,750 | 44,000 | 43,350 | 43,750 | 130,303 |
| 2007/02/09 | 43,750 | 43,950 | 42,700 | 43,600 | 230,390 |
| 2007/02/08 | 43,600 | 43,800 | 43,200 | 43,700 | 207,589 |
| 2007/02/07 | 43,250 | 44,200 | 43,000 | 43,200 | 213,799 |
| 2007/02/06 | 43,000 | 43,750 | 42,800 | 42,850 | 223,488 |
| 2007/02/05 | 42,550 | 43,150 | 42,200 | 42,700 | 261,645 |
| 2007/02/02 | 44,650 | 44,900 | 43,000 | 43,300 | 324,301 |
| 2007/02/01 | 45,050 | 45,150 | 44,100 | 44,300 | 263,970 |
| 2007/01/31 | 46,050 | 46,150 | 44,600 | 45,200 | 201,136 |
| 2007/01/30 | 46,600 | 46,950 | 45,500 | 45,950 | 236,898 |
| 2007/01/29 | 47,500 | 47,500 | 46,250 | 46,600 | 269,415 |
| 2007/01/26 | 47,850 | 48,100 | 47,150 | 47,450 | 196,020 |
| 2007/01/25 | 49,600 | 49,750 | 48,200 | 48,250 | 295,413 |
| 2007/01/24 | 48,100 | 48,300 | 47,500 | 47,750 | 168,292 |
| 2007/01/23 | 48,250 | 48,350 | 47,350 | 47,550 | 188,625 |
| 2007/01/22 | 49,300 | 49,800 | 48,150 | 48,500 | 277,626 |
| 2007/01/19 | 47,700 | 49,400 | 47,400 | 48,900 | 328,005 |
| 2007/01/18 | 47,000 | 47,800 | 46,750 | 47,450 | 371,722 |
| 2007/01/17 | 47,150 | 47,150 | 46,300 | 46,650 | 128,476 |
| 2007/01/16 | 45,900 | 47,650 | 45,900 | 47,200 | 171,695 |
| 2007/01/15 | 46,500 | 46,850 | 45,800 | 46,150 | 148,555 |
| 2007/01/12 | 47,150 | 47,250 | 46,300 | 46,600 | 101,959 |
| 2007/01/11 | 47,850 | 47,900 | 46,600 | 47,000 | 115,501 |
| 2007/01/10 | 48,750 | 49,000 | 47,550 | 47,850 | 127,605 |
| 2007/01/09 | 49,350 | 49,650 | 48,400 | 48,750 | 120,420 |
| 2007/01/05 | 49,350 | 49,850 | 48,900 | 49,300 | 127,598 |
| 2007/01/04 | 48,400 | 50,000 | 48,300 | 49,300 | 120,498 |