6250 (株)やまびこ の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-09-22 | 1,479 | 1,498 | 1,470 | 1,491 | 81,700 | 1,491 |
| 2023-09-21 | 1,500 | 1,514 | 1,490 | 1,491 | 55,900 | 1,491 |
| 2023-09-20 | 1,527 | 1,531 | 1,500 | 1,500 | 80,500 | 1,500 |
| 2023-09-19 | 1,506 | 1,527 | 1,506 | 1,527 | 91,800 | 1,527 |
| 2023-09-15 | 1,500 | 1,531 | 1,497 | 1,520 | 131,800 | 1,520 |
| 2023-09-14 | 1,482 | 1,498 | 1,469 | 1,492 | 63,800 | 1,492 |
| 2023-09-13 | 1,490 | 1,492 | 1,478 | 1,486 | 84,700 | 1,486 |
| 2023-09-12 | 1,479 | 1,500 | 1,471 | 1,490 | 82,600 | 1,490 |
| 2023-09-11 | 1,540 | 1,541 | 1,477 | 1,480 | 142,900 | 1,480 |
| 2023-09-08 | 1,559 | 1,568 | 1,524 | 1,524 | 182,600 | 1,524 |
| 2023-09-07 | 1,585 | 1,605 | 1,574 | 1,575 | 230,700 | 1,575 |
| 2023-09-06 | 1,570 | 1,594 | 1,570 | 1,587 | 154,400 | 1,587 |
| 2023-09-05 | 1,543 | 1,570 | 1,538 | 1,569 | 176,600 | 1,569 |
| 2023-09-04 | 1,516 | 1,547 | 1,515 | 1,543 | 170,200 | 1,543 |
| 2023-09-01 | 1,477 | 1,508 | 1,477 | 1,508 | 147,800 | 1,508 |
| 2023-08-31 | 1,459 | 1,485 | 1,459 | 1,475 | 175,600 | 1,475 |
| 2023-08-30 | 1,447 | 1,460 | 1,442 | 1,454 | 121,300 | 1,454 |
| 2023-08-29 | 1,424 | 1,441 | 1,418 | 1,440 | 108,300 | 1,440 |
| 2023-08-28 | 1,407 | 1,418 | 1,404 | 1,417 | 75,300 | 1,417 |
| 2023-08-25 | 1,391 | 1,399 | 1,382 | 1,393 | 60,900 | 1,393 |
| 2023-08-24 | 1,400 | 1,405 | 1,383 | 1,398 | 95,300 | 1,398 |
| 2023-08-23 | 1,368 | 1,386 | 1,361 | 1,384 | 122,900 | 1,384 |
| 2023-08-22 | 1,388 | 1,388 | 1,367 | 1,379 | 88,000 | 1,379 |
| 2023-08-21 | 1,366 | 1,387 | 1,366 | 1,380 | 73,300 | 1,380 |
| 2023-08-18 | 1,357 | 1,378 | 1,354 | 1,375 | 150,300 | 1,375 |
| 2023-08-17 | 1,370 | 1,383 | 1,358 | 1,381 | 166,900 | 1,381 |
| 2023-08-16 | 1,385 | 1,385 | 1,360 | 1,373 | 267,300 | 1,373 |
| 2023-08-15 | 1,410 | 1,418 | 1,389 | 1,403 | 363,600 | 1,403 |
| 2023-08-14 | 1,421 | 1,458 | 1,391 | 1,392 | 638,900 | 1,392 |
| 2023-08-10 | 1,593 | 1,628 | 1,586 | 1,628 | 169,000 | 1,628 |
| 2023-08-09 | 1,594 | 1,595 | 1,575 | 1,589 | 80,900 | 1,589 |
| 2023-08-08 | 1,585 | 1,604 | 1,579 | 1,591 | 96,600 | 1,591 |
| 2023-08-07 | 1,574 | 1,579 | 1,554 | 1,575 | 74,400 | 1,575 |
| 2023-08-04 | 1,552 | 1,570 | 1,545 | 1,570 | 51,500 | 1,570 |
| 2023-08-03 | 1,559 | 1,565 | 1,539 | 1,553 | 119,200 | 1,553 |
| 2023-08-02 | 1,573 | 1,584 | 1,560 | 1,562 | 65,000 | 1,562 |
| 2023-08-01 | 1,560 | 1,579 | 1,559 | 1,578 | 131,000 | 1,578 |
| 2023-07-31 | 1,580 | 1,589 | 1,545 | 1,551 | 98,700 | 1,551 |
| 2023-07-28 | 1,528 | 1,556 | 1,522 | 1,551 | 86,700 | 1,551 |
| 2023-07-27 | 1,542 | 1,547 | 1,535 | 1,543 | 41,500 | 1,543 |
| 2023-07-26 | 1,547 | 1,568 | 1,536 | 1,551 | 81,900 | 1,551 |
| 2023-07-25 | 1,560 | 1,560 | 1,549 | 1,552 | 41,400 | 1,552 |
| 2023-07-24 | 1,538 | 1,556 | 1,532 | 1,556 | 99,300 | 1,556 |
| 2023-07-21 | 1,521 | 1,532 | 1,517 | 1,518 | 39,500 | 1,518 |
| 2023-07-20 | 1,540 | 1,547 | 1,522 | 1,523 | 63,900 | 1,523 |
| 2023-07-19 | 1,530 | 1,542 | 1,525 | 1,542 | 85,300 | 1,542 |
| 2023-07-18 | 1,489 | 1,514 | 1,487 | 1,514 | 92,400 | 1,514 |
| 2023-07-14 | 1,481 | 1,489 | 1,471 | 1,483 | 87,800 | 1,483 |
| 2023-07-13 | 1,498 | 1,500 | 1,477 | 1,481 | 99,900 | 1,481 |
| 2023-07-12 | 1,539 | 1,539 | 1,495 | 1,498 | 133,900 | 1,498 |
| 2023-07-11 | 1,552 | 1,560 | 1,538 | 1,541 | 70,400 | 1,541 |
| 2023-07-10 | 1,560 | 1,565 | 1,551 | 1,552 | 87,600 | 1,552 |
| 2023-07-07 | 1,552 | 1,563 | 1,533 | 1,553 | 108,200 | 1,553 |
| 2023-07-06 | 1,572 | 1,593 | 1,570 | 1,570 | 101,000 | 1,570 |
| 2023-07-05 | 1,582 | 1,597 | 1,563 | 1,590 | 99,300 | 1,590 |
| 2023-07-04 | 1,590 | 1,604 | 1,581 | 1,582 | 121,700 | 1,582 |
| 2023-07-03 | 1,573 | 1,588 | 1,570 | 1,578 | 81,500 | 1,578 |
| 2023-06-30 | 1,548 | 1,562 | 1,520 | 1,557 | 144,500 | 1,557 |
| 2023-06-29 | 1,551 | 1,573 | 1,542 | 1,554 | 172,500 | 1,554 |
| 2023-06-28 | 1,543 | 1,563 | 1,539 | 1,561 | 227,100 | 1,561 |
| 2023-06-27 | 1,540 | 1,544 | 1,499 | 1,538 | 187,300 | 1,538 |
| 2023-06-26 | 1,534 | 1,561 | 1,512 | 1,545 | 102,700 | 1,545 |
| 2023-06-23 | 1,546 | 1,555 | 1,531 | 1,539 | 137,200 | 1,539 |
| 2023-06-22 | 1,540 | 1,554 | 1,534 | 1,553 | 83,700 | 1,553 |
| 2023-06-21 | 1,538 | 1,555 | 1,528 | 1,544 | 77,500 | 1,544 |
| 2023-06-20 | 1,534 | 1,540 | 1,525 | 1,538 | 50,700 | 1,538 |
| 2023-06-19 | 1,570 | 1,570 | 1,531 | 1,538 | 92,500 | 1,538 |
| 2023-06-16 | 1,551 | 1,569 | 1,540 | 1,561 | 214,000 | 1,561 |
| 2023-06-15 | 1,551 | 1,573 | 1,541 | 1,562 | 113,000 | 1,562 |
| 2023-06-14 | 1,555 | 1,559 | 1,542 | 1,548 | 148,400 | 1,548 |
| 2023-06-13 | 1,530 | 1,544 | 1,523 | 1,544 | 113,400 | 1,544 |
| 2023-06-12 | 1,511 | 1,530 | 1,501 | 1,524 | 103,900 | 1,524 |
| 2023-06-09 | 1,475 | 1,500 | 1,475 | 1,487 | 261,800 | 1,487 |
| 2023-06-08 | 1,520 | 1,530 | 1,476 | 1,484 | 171,500 | 1,484 |
| 2023-06-07 | 1,500 | 1,534 | 1,495 | 1,514 | 226,400 | 1,514 |
| 2023-06-06 | 1,461 | 1,484 | 1,460 | 1,484 | 70,300 | 1,484 |
| 2023-06-05 | 1,474 | 1,477 | 1,460 | 1,477 | 96,800 | 1,477 |
| 2023-06-02 | 1,421 | 1,447 | 1,418 | 1,446 | 75,100 | 1,446 |
| 2023-06-01 | 1,409 | 1,421 | 1,395 | 1,413 | 100,900 | 1,413 |
| 2023-05-31 | 1,431 | 1,434 | 1,417 | 1,421 | 165,600 | 1,421 |
| 2023-05-30 | 1,450 | 1,456 | 1,440 | 1,446 | 49,800 | 1,446 |
| 2023-05-29 | 1,487 | 1,487 | 1,452 | 1,452 | 68,400 | 1,452 |
| 2023-05-26 | 1,483 | 1,489 | 1,459 | 1,459 | 98,500 | 1,459 |
| 2023-05-25 | 1,457 | 1,480 | 1,451 | 1,476 | 59,300 | 1,476 |
| 2023-05-24 | 1,450 | 1,474 | 1,448 | 1,467 | 63,700 | 1,467 |
| 2023-05-23 | 1,487 | 1,494 | 1,453 | 1,459 | 130,300 | 1,459 |
| 2023-05-22 | 1,470 | 1,491 | 1,460 | 1,489 | 101,400 | 1,489 |
| 2023-05-19 | 1,455 | 1,471 | 1,454 | 1,464 | 143,500 | 1,464 |
| 2023-05-18 | 1,441 | 1,451 | 1,429 | 1,442 | 104,800 | 1,442 |
| 2023-05-17 | 1,441 | 1,448 | 1,429 | 1,438 | 124,700 | 1,438 |
| 2023-05-16 | 1,413 | 1,449 | 1,413 | 1,449 | 209,900 | 1,449 |
| 2023-05-15 | 1,400 | 1,425 | 1,397 | 1,413 | 348,200 | 1,413 |
| 2023-05-12 | 1,351 | 1,353 | 1,330 | 1,341 | 99,800 | 1,341 |
| 2023-05-11 | 1,366 | 1,368 | 1,351 | 1,354 | 53,600 | 1,354 |
| 2023-05-10 | 1,367 | 1,370 | 1,359 | 1,368 | 56,900 | 1,368 |
| 2023-05-09 | 1,355 | 1,371 | 1,354 | 1,369 | 66,300 | 1,369 |
| 2023-05-08 | 1,349 | 1,359 | 1,342 | 1,356 | 61,100 | 1,356 |
| 2023-05-02 | 1,360 | 1,361 | 1,345 | 1,357 | 59,300 | 1,357 |
| 2023-05-01 | 1,350 | 1,362 | 1,349 | 1,358 | 93,800 | 1,358 |
| 2023-04-28 | 1,325 | 1,342 | 1,325 | 1,341 | 95,000 | 1,341 |
| 2023-04-27 | 1,304 | 1,321 | 1,298 | 1,310 | 105,500 | 1,310 |
| 2023-04-26 | 1,314 | 1,319 | 1,303 | 1,308 | 76,100 | 1,308 |
| 2023-04-25 | 1,338 | 1,352 | 1,325 | 1,325 | 153,000 | 1,325 |
| 2023-04-24 | 1,331 | 1,340 | 1,323 | 1,340 | 87,600 | 1,340 |
| 2023-04-21 | 1,328 | 1,334 | 1,321 | 1,321 | 62,600 | 1,321 |
| 2023-04-20 | 1,315 | 1,334 | 1,314 | 1,328 | 65,400 | 1,328 |
| 2023-04-19 | 1,325 | 1,327 | 1,318 | 1,321 | 48,200 | 1,321 |
| 2023-04-18 | 1,320 | 1,334 | 1,318 | 1,330 | 82,700 | 1,330 |
| 2023-04-17 | 1,329 | 1,329 | 1,307 | 1,316 | 83,200 | 1,316 |
| 2023-04-14 | 1,323 | 1,325 | 1,311 | 1,320 | 73,200 | 1,320 |
| 2023-04-13 | 1,300 | 1,314 | 1,295 | 1,310 | 48,400 | 1,310 |
| 2023-04-12 | 1,302 | 1,314 | 1,298 | 1,308 | 90,400 | 1,308 |
| 2023-04-11 | 1,285 | 1,294 | 1,284 | 1,293 | 67,000 | 1,293 |
| 2023-04-10 | 1,280 | 1,281 | 1,256 | 1,273 | 105,800 | 1,273 |
| 2023-04-07 | 1,273 | 1,278 | 1,266 | 1,267 | 66,800 | 1,267 |
| 2023-04-06 | 1,261 | 1,268 | 1,251 | 1,253 | 100,300 | 1,253 |
| 2023-04-05 | 1,316 | 1,319 | 1,281 | 1,281 | 124,000 | 1,281 |
| 2023-04-04 | 1,340 | 1,342 | 1,331 | 1,340 | 87,000 | 1,340 |
| 2023-04-03 | 1,332 | 1,342 | 1,326 | 1,333 | 105,400 | 1,333 |
| 2023-03-31 | 1,320 | 1,331 | 1,313 | 1,316 | 137,600 | 1,316 |
| 2023-03-30 | 1,298 | 1,321 | 1,295 | 1,321 | 118,900 | 1,321 |
| 2023-03-29 | 1,285 | 1,305 | 1,269 | 1,305 | 141,000 | 1,305 |
| 2023-03-28 | 1,279 | 1,284 | 1,273 | 1,273 | 110,300 | 1,273 |
| 2023-03-27 | 1,265 | 1,277 | 1,258 | 1,270 | 100,600 | 1,270 |
| 2023-03-24 | 1,237 | 1,259 | 1,236 | 1,256 | 83,200 | 1,256 |
| 2023-03-23 | 1,242 | 1,249 | 1,234 | 1,244 | 85,000 | 1,244 |
| 2023-03-22 | 1,260 | 1,260 | 1,244 | 1,253 | 135,700 | 1,253 |
| 2023-03-20 | 1,230 | 1,240 | 1,217 | 1,231 | 91,900 | 1,231 |
| 2023-03-17 | 1,249 | 1,256 | 1,237 | 1,247 | 148,500 | 1,247 |
| 2023-03-16 | 1,230 | 1,236 | 1,213 | 1,235 | 123,400 | 1,235 |
| 2023-03-15 | 1,262 | 1,265 | 1,246 | 1,265 | 119,900 | 1,265 |
| 2023-03-14 | 1,261 | 1,264 | 1,234 | 1,241 | 138,900 | 1,241 |
| 2023-03-13 | 1,306 | 1,310 | 1,282 | 1,289 | 107,200 | 1,289 |
| 2023-03-10 | 1,334 | 1,345 | 1,328 | 1,335 | 123,900 | 1,335 |
| 2023-03-09 | 1,350 | 1,352 | 1,338 | 1,342 | 76,500 | 1,342 |
| 2023-03-08 | 1,324 | 1,347 | 1,321 | 1,344 | 92,200 | 1,344 |
| 2023-03-07 | 1,315 | 1,330 | 1,310 | 1,329 | 123,800 | 1,329 |
| 2023-03-06 | 1,304 | 1,314 | 1,293 | 1,311 | 123,400 | 1,311 |
| 2023-03-03 | 1,300 | 1,314 | 1,287 | 1,291 | 162,800 | 1,291 |
| 2023-03-02 | 1,291 | 1,299 | 1,284 | 1,294 | 94,000 | 1,294 |
| 2023-03-01 | 1,261 | 1,295 | 1,255 | 1,292 | 268,200 | 1,292 |
| 2023-02-28 | 1,283 | 1,286 | 1,255 | 1,263 | 161,100 | 1,263 |
| 2023-02-27 | 1,261 | 1,282 | 1,260 | 1,281 | 114,500 | 1,281 |
| 2023-02-24 | 1,273 | 1,273 | 1,258 | 1,264 | 107,200 | 1,264 |
| 2023-02-22 | 1,254 | 1,273 | 1,246 | 1,268 | 165,700 | 1,268 |
| 2023-02-21 | 1,275 | 1,283 | 1,256 | 1,260 | 102,700 | 1,260 |
| 2023-02-20 | 1,245 | 1,297 | 1,244 | 1,275 | 291,900 | 1,275 |
| 2023-02-17 | 1,196 | 1,233 | 1,196 | 1,231 | 124,200 | 1,231 |
| 2023-02-16 | 1,203 | 1,213 | 1,188 | 1,213 | 151,500 | 1,213 |
| 2023-02-15 | 1,224 | 1,228 | 1,187 | 1,199 | 233,600 | 1,199 |
| 2023-02-14 | 1,200 | 1,253 | 1,195 | 1,229 | 923,100 | 1,229 |
| 2023-02-13 | 1,139 | 1,141 | 1,126 | 1,130 | 108,600 | 1,130 |
| 2023-02-10 | 1,128 | 1,142 | 1,123 | 1,139 | 104,200 | 1,139 |
| 2023-02-09 | 1,123 | 1,132 | 1,121 | 1,129 | 68,700 | 1,129 |
| 2023-02-08 | 1,130 | 1,133 | 1,121 | 1,128 | 53,800 | 1,128 |
| 2023-02-07 | 1,132 | 1,135 | 1,124 | 1,124 | 61,300 | 1,124 |
| 2023-02-06 | 1,117 | 1,130 | 1,117 | 1,130 | 100,900 | 1,130 |
| 2023-02-03 | 1,110 | 1,114 | 1,103 | 1,110 | 70,200 | 1,110 |
| 2023-02-02 | 1,135 | 1,135 | 1,114 | 1,117 | 63,000 | 1,117 |
| 2023-02-01 | 1,134 | 1,137 | 1,128 | 1,129 | 67,800 | 1,129 |
| 2023-01-31 | 1,129 | 1,139 | 1,128 | 1,133 | 76,900 | 1,133 |
| 2023-01-30 | 1,116 | 1,133 | 1,116 | 1,127 | 124,300 | 1,127 |
| 2023-01-27 | 1,116 | 1,121 | 1,114 | 1,116 | 74,100 | 1,116 |
| 2023-01-26 | 1,111 | 1,113 | 1,107 | 1,108 | 46,200 | 1,108 |
| 2023-01-25 | 1,113 | 1,117 | 1,107 | 1,109 | 80,600 | 1,109 |
| 2023-01-24 | 1,100 | 1,111 | 1,099 | 1,111 | 102,400 | 1,111 |
| 2023-01-23 | 1,094 | 1,095 | 1,083 | 1,094 | 80,600 | 1,094 |
| 2023-01-20 | 1,087 | 1,087 | 1,082 | 1,084 | 46,500 | 1,084 |
| 2023-01-19 | 1,092 | 1,094 | 1,084 | 1,087 | 47,500 | 1,087 |
| 2023-01-18 | 1,090 | 1,109 | 1,087 | 1,101 | 67,200 | 1,101 |
| 2023-01-17 | 1,065 | 1,088 | 1,065 | 1,087 | 64,800 | 1,087 |
| 2023-01-16 | 1,069 | 1,076 | 1,064 | 1,065 | 90,900 | 1,065 |
| 2023-01-13 | 1,081 | 1,090 | 1,072 | 1,072 | 64,800 | 1,072 |
| 2023-01-12 | 1,087 | 1,090 | 1,082 | 1,083 | 50,400 | 1,083 |
| 2023-01-11 | 1,078 | 1,090 | 1,075 | 1,087 | 60,800 | 1,087 |
| 2023-01-10 | 1,077 | 1,080 | 1,066 | 1,070 | 99,400 | 1,070 |
| 2023-01-06 | 1,067 | 1,075 | 1,067 | 1,069 | 54,200 | 1,069 |
| 2023-01-05 | 1,066 | 1,069 | 1,055 | 1,068 | 96,400 | 1,068 |
| 2023-01-04 | 1,099 | 1,099 | 1,066 | 1,066 | 145,100 | 1,066 |
分割・併合履歴 ： [2015-09-28]1株→4株
