|
|
ライブドアの株価とニュース
- 2000年05月の株価推移 -
| 日 |
始値 |
高値 |
安値 |
終値 |
出来高 |
分割後換算 |
ニュース（PressRelease） |
| 1 |
3,380,000 |
3,600,000 |
3,380,000 |
3,450,000 |
9 |
115 |
|
| 2 |
3,710,000 |
3,950,000 |
3,710,000 |
3,940,000 |
20 |
131 |
|
| 3 |
|
|
|
|
|
|
|
| 4 |
|
|
|
|
|
|
|
| 5 |
|
|
|
|
|
|
|
| 6 |
|
|
|
|
|
|
|
| 7 |
|
|
|
|
|
|
|
| 8 |
4,000,000 |
4,010,000 |
3,800,000 |
3,800,000 |
6 |
126 |
|
| 9 |
3,900,000 |
4,000,000 |
3,700,000 |
3,700,000 |
12 |
123 |
|
| 10 |
|
|
|
|
|
|
|
| 11 |
3,450,000 |
3,450,000 |
3,450,000 |
3,450,000 |
1 |
115 |
|
| 12 |
3,810,000 |
3,810,000 |
3,610,000 |
3,610,000 |
5 |
120 |
|
| 13 |
|
|
|
|
|
|
|
| 14 |
|
|
|
|
|
|
|
| 15 |
3,610,000 |
3,650,000 |
3,610,000 |
3,650,000 |
3 |
121 |
|
| 16 |
3,400,000 |
3,450,000 |
3,340,000 |
3,340,000 |
6 |
111 |
|
| 17 |
3,550,000 |
3,550,000 |
3,200,000 |
3,200,000 |
14 |
106 |
|
| 18 |
3,200,000 |
3,200,000 |
2,860,000 |
2,860,000 |
6 |
95 |
|
| 19 |
2,790,000 |
2,800,000 |
2,460,000 |
2,470,000 |
8 |
82 |
|
| 20 |
|
|
|
|
|
|
|
| 21 |
|
|
|
|
|
|
|
| 22 |
2,070,000 |
2,100,000 |
2,070,000 |
2,070,000 |
5 |
69 |
|
| 23 |
1,720,000 |
1,940,000 |
1,710,000 |
1,940,000 |
18 |
64 |
|
| 24 |
1,630,000 |
1,700,000 |
1,630,000 |
1,650,000 |
14 |
55 |
|
| 25 |
1,770,000 |
1,770,000 |
1,730,000 |
1,730,000 |
12 |
57 |
|
| 26 |
1,700,000 |
1,700,000 |
1,650,000 |
1,650,000 |
3 |
55 |
|
| 27 |
|
|
|
|
|
|
|
| 28 |
|
|
|
|
|
|
|
| 29 |
1,600,000 |
1,600,000 |
1,450,000 |
1,560,000 |
15 |
52 |
|
| 30 |
1,500,000 |
1,590,000 |
1,500,000 |
1,550,000 |
12 |
51 |
|
| 31 |
1,580,000 |
1,650,000 |
1,570,000 |
1,570,000 |
5 |
52 |
|
|
|
