[3938 東証1部] LINE 日足 時系列データ

[3938 東証1部] LINE (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-274060.004100.004040.004090.006044002463819500
2017-03-244100.004130.004055.004090.005978002443755500
2017-03-234210.004250.004120.004125.008728003652001000
2017-03-224105.004220.004105.004185.0012274005120716500
2017-03-214035.004180.004030.004175.009172003791350500
2017-03-174035.004055.003995.004055.004388001766533500
2017-03-164095.004095.004030.004080.004411001790652000
2017-03-154010.004085.004000.004085.008599003485411500
2017-03-144025.004030.003980.004010.005227002091005500
2017-03-134000.004050.003990.004045.006466002596070500
2017-03-104015.004045.004000.004040.008409003386518000
2017-03-093915.003960.003910.003955.003539001395174500
2017-03-083890.003910.003865.003905.002724001060196000
2017-03-073920.003920.003850.003895.005217002028280000
2017-03-063995.004000.003900.003940.005107002008615000
2017-03-033980.004075.003935.003980.0012749005091536500
2017-03-023940.003940.003905.003915.005886002307065000
2017-03-013830.003860.003805.003860.006439002470115500
2017-02-283875.003950.003860.003870.0012016004678725000
2017-02-273850.003875.003785.003805.008599003277999500
2017-02-243660.003900.003655.003895.00305830011611901000
2017-02-233540.003635.003535.003590.0010438003747977000
2017-02-223515.003535.003490.003525.005024001764414500
2017-02-213535.003555.003500.003515.006247002196716500
2017-02-203560.003570.003540.003540.003131001110768000
2017-02-173575.003585.003560.003575.004394001571213500
2017-02-163615.003620.003555.003600.005216001872812000
2017-02-153640.003650.003590.003620.004191001514334000
2017-02-143630.003635.003600.003610.003189001153517500
2017-02-133605.003615.003585.003605.003982001433576000
2017-02-103565.003590.003540.003570.004268001522320000
2017-02-093540.003575.003515.003525.004223001495652000
2017-02-083585.003600.003540.003545.006759002405673000
2017-02-073610.003620.003585.003590.003658001315930000
2017-02-063620.003635.003605.003620.003912001415195500
2017-02-033635.003680.003605.003620.005606002037904500
2017-02-023640.003705.003615.003625.008788003211967500
2017-02-013590.003620.003570.003615.008283002977780000
2017-01-313655.003665.003610.003625.0010372003769836000
2017-01-303705.003710.003675.003690.009076003353753000
2017-01-273760.003765.003720.003725.0013840005168719500
2017-01-263770.003770.003530.003755.00619350022941761000
2017-01-254090.004190.004090.004185.009663003993226500
2017-01-244045.004070.004025.004035.006419002600943500
2017-01-234025.004050.003990.004015.004534001820949000
2017-01-204100.004110.004010.004025.006311002550263000
2017-01-194170.004190.004100.004110.006075002508883000
2017-01-184145.004185.004100.004180.004472001855413500
2017-01-174145.004150.004100.004120.00239700988000500
2017-01-164195.004195.004125.004145.003503001456895000
2017-01-134065.004140.004065.004140.004372001796916500
2017-01-124065.004090.004050.004055.003562001448961500
2017-01-114120.004120.004035.004050.005436002205553000
2017-01-104145.004145.004070.004080.005381002206718000
2017-01-064060.004165.004060.004150.008733003603582000
2017-01-054000.004085.003990.004070.009323003767285500
2017-01-043990.004025.003985.004005.005295002118938500
2016-12-303935.004020.003930.004010.004811001921828500
2016-12-293980.003990.003950.003955.003992001581180500
2016-12-283985.004005.003980.004000.003746001495319000
2016-12-274005.004020.003985.003985.004419001766337000
2016-12-263990.004035.003990.004010.005305002123645500
2016-12-224000.004090.003990.004075.007407002996296000
2016-12-214000.004010.003970.003975.004569001822493000
2016-12-203980.004025.003970.004005.004780001912233000
2016-12-193985.004020.003980.003985.006812002722660500
2016-12-164030.004050.003995.003995.0011011004421803000
2016-12-154070.004095.004030.004030.007494003034650500
2016-12-144080.004135.004065.004065.008558003496078500
2016-12-134050.004150.004050.004115.005483002249523500
2016-12-124100.004160.004090.004115.007201002963212500
2016-12-094100.004155.004100.004130.006106002519300000
2016-12-084195.004220.004115.004135.008359003461040500
2016-12-074115.004150.004080.004130.007744003193405000
2016-12-064225.004235.004100.004115.008126003370343500
2016-12-054330.004340.004210.004215.008241003517718000
2016-12-024395.004440.004385.004400.006660002933952000
2016-12-014450.004465.004420.004455.009971004431818500
2016-11-304380.004450.004345.004410.00569670025097824000
2016-11-294330.004385.004315.004370.009556004162435000
2016-11-284305.004415.004280.004400.008967003921545000
2016-11-254180.004385.004175.004370.0012895005545175500
2016-11-244470.004485.004220.004250.0018099007845994000
2016-11-224425.004430.004385.004405.0012738005614754500
2016-11-214270.004325.004260.004305.008302003568003500
2016-11-184190.004210.004160.004200.006870002880175000
2016-11-174115.004185.004095.004165.0010428004331191500
2016-11-164125.004125.004050.004070.008609003517070500
2016-11-154080.004120.003980.004010.0012046004846551000
2016-11-144140.004190.004085.004095.006811002805825500
2016-11-114145.004190.004065.004075.006002002465666000
2016-11-104160.004165.004090.004145.008026003317114000
2016-11-094135.004165.003900.004035.0014724005953299500
2016-11-084060.004140.004015.004135.0010914004441995500
2016-11-074030.004070.003995.004015.0011710004712650500
2016-11-044065.004080.003950.003975.0014887005945873000
2016-11-024210.004230.004135.004195.006898002886514000
2016-11-014280.004285.004240.004260.006973002966943500
2016-10-314360.004380.004270.004305.0010559004553730000
2016-10-284465.004475.004370.004380.0014977006595374500
2016-10-274375.004520.004340.004495.00313530013946017500
2016-10-264735.004820.004690.004795.009885004724591000
2016-10-254635.004725.004625.004680.007491003509739000
2016-10-244600.004620.004570.004595.005677002604999500
2016-10-214720.004720.004655.004660.006118002863107000
2016-10-204520.004640.004505.004600.0010719004905858500
2016-10-194625.004650.004570.004580.0010111004646768000
2016-10-184665.004695.004640.004670.0011571005400793000
2016-10-174730.004780.004660.004765.009918004701604000
2016-10-144760.004850.004755.004800.008255003964428000
2016-10-134835.004850.004755.004830.0011697005630005500
2016-10-124910.004935.004890.004905.005168002535057500
2016-10-114900.005050.004860.004995.008446004202174500
2016-10-075040.005040.004885.005000.007938003939315500
2016-10-065000.005030.004955.005000.006771003383429500
2016-10-054880.004980.004870.004970.005928002926168500
2016-10-044920.004935.004875.004880.004641002274804500
2016-10-034880.004950.004850.004910.004720002318875500
2016-09-305040.005050.004850.004860.0011799005842708000
2016-09-294980.004990.004890.004905.0012089005967504500
2016-09-285080.005230.005030.005060.00257600013138713000
2016-09-274720.004990.004705.004935.00243340011892035500
2016-09-264650.004800.004640.004740.0020517009684498500
2016-09-234465.004530.004440.004525.005397002427105500
2016-09-214445.004520.004420.004515.004433001984261500
2016-09-204380.004445.004355.004410.009373004127440000
2016-09-164520.004550.004500.004520.003544001601142000
2016-09-154535.004540.004475.004500.005806002614797500
2016-09-144500.004520.004440.004485.007162003209049500
2016-09-134570.004575.004495.004520.005038002277677500
2016-09-124480.004515.004455.004455.009340004187177500
2016-09-094605.004640.004565.004620.006884003170825500
2016-09-084510.004535.004485.004525.003272001475653500
2016-09-074500.004560.004475.004525.004477002022068500
2016-09-064590.004630.004510.004525.0012358005646170500
2016-09-054430.004510.004430.004475.008496003804369500
2016-09-024330.004450.004320.004395.008511003734088000
2016-09-014410.004440.004385.004420.004054001789628500
2016-08-314405.004445.004385.004410.007736003408186000
2016-08-304480.004510.004350.004395.00309850013687423500
2016-08-294400.004410.004335.004390.006972003051307500
2016-08-264210.004280.004165.004250.006248002642089500
2016-08-254250.004295.004180.004280.0011505004885165500
2016-08-244460.004520.004360.004390.007598003374944000
2016-08-234550.004600.004465.004530.006010002721334000
2016-08-224720.004735.004600.004630.005463002544449000
2016-08-194675.004765.004625.004695.0010200004806509500
2016-08-184730.004820.004480.004550.0019548009145990000
2016-08-174710.004795.004635.004785.0014629006934125000
2016-08-164630.004795.004625.004780.00388810018349980000
2016-08-154420.004485.004350.004430.0014924006624625000
2016-08-124200.004275.004185.004235.005921002506632500
2016-08-104340.004345.004230.004255.0010729004603385000
2016-08-094125.004385.004120.004310.0020923008869008500
2016-08-084100.004125.004040.004075.009686003955079000
2016-08-053990.004020.003955.003960.007427002965271000
2016-08-043860.003965.003855.003950.009765003827211500
2016-08-033800.003840.003800.003820.004874001862916000
2016-08-023805.003840.003805.003820.003671001402692000
2016-08-013800.003850.003780.003845.008956003419079500
2016-07-293950.003960.003855.003910.0010202003976107000
2016-07-284010.004070.003990.004010.009665003884630500
2016-07-274140.004210.004070.004135.0011926004927524500
2016-07-264050.004085.003940.004000.008227003294772000
2016-07-254065.004155.004025.004110.0022152009085487000
2016-07-223950.003970.003865.003945.00339390013330725500
2016-07-214030.004050.003925.004025.00277110011065148500
2016-07-203900.004180.003890.004075.00499820020357346500
2016-07-193925.004095.003890.003990.00672960026513846000
2016-07-154900.005000.004310.004345.0022212900104959382500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog