|
|
ライブドアの株価とニュース
- 2000年09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 |
2,920,000 |
2,930,000 |
2,880,000 |
2,880,000 |
11 |
96 |
|
| 2 |
|
|
|
|
|
|
|
| 3 |
|
|
|
|
|
|
|
| 4 |
2,850,000 |
2,850,000 |
2,850,000 |
2,850,000 |
1 |
95 |
|
| 5 |
2,800,000 |
2,800,000 |
2,800,000 |
2,800,000 |
3 |
93 |
|
| 6 |
2,880,000 |
2,880,000 |
2,850,000 |
2,850,000 |
2 |
95 |
|
| 7 |
2,750,000 |
2,750,000 |
2,750,000 |
2,750,000 |
2 |
91 |
|
| 8 |
|
|
|
|
|
|
|
| 9 |
|
|
|
|
|
|
|
| 10 |
|
|
|
|
|
|
|
| 11 |
2,750,000 |
2,750,000 |
2,700,000 |
2,700,000 |
5 |
90 |
|
| 12 |
2,800,000 |
2,810,000 |
2,720,000 |
2,800,000 |
22 |
93 |
|
| 13 |
2,760,000 |
2,760,000 |
2,760,000 |
2,760,000 |
1 |
92 |
|
| 14 |
2,760,000 |
2,760,000 |
2,760,000 |
2,760,000 |
1 |
92 |
|
| 15 |
|
|
|
|
|
|
|
| 16 |
|
|
|
|
|
|
|
| 17 |
|
|
|
|
|
|
|
| 18 |
2,750,000 |
2,750,000 |
2,750,000 |
2,750,000 |
1 |
91 |
|
| 19 |
|
|
|
|
|
|
|
| 20 |
2,740,000 |
2,750,000 |
2,740,000 |
2,750,000 |
3 |
91 |
|
| 21 |
2,600,000 |
2,600,000 |
2,590,000 |
2,590,000 |
2 |
86 |
|
| 22 |
2,450,000 |
2,450,000 |
2,440,000 |
2,450,000 |
3 |
81 |
|
| 23 |
|
|
|
|
|
|
|
| 24 |
|
|
|
|
|
|
|
| 25 |
2,300,000 |
2,300,000 |
2,300,000 |
2,300,000 |
4 |
76 |
|
| 26 |
1,950,000 |
2,100,000 |
1,920,000 |
2,000,000 |
15 |
66 |
|
| 27 |
2,000,000 |
2,000,000 |
1,900,000 |
1,900,000 |
7 |
63 |
|
| 28 |
1,820,000 |
2,000,000 |
1,810,000 |
2,000,000 |
7 |
66 |
|
| 29 |
1,990,000 |
2,000,000 |
1,900,000 |
1,900,000 |
6 |
63 |
|
| 30 |
|
|
|
|
|
|
|
| |
|
|
|
|
|
|
|
|
|
