6250 (株)やまびこ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,1041,1071,0801,092201,3001,092
2022-09-271,1231,1291,1051,106126,4001,106
2022-09-261,1401,1401,1071,109187,2001,109
2022-09-221,1401,1471,1351,14486,9001,144
2022-09-211,1461,1501,1421,14670,6001,146
2022-09-201,1551,1641,1471,14875,9001,148
2022-09-161,1451,1531,1431,149104,8001,149
2022-09-151,1481,1541,1421,14985,4001,149
2022-09-141,1441,1451,1331,141101,6001,141
2022-09-131,1671,1681,1561,16180,5001,161
2022-09-121,1751,1781,1621,16766,1001,167
2022-09-091,1571,1711,1571,169100,5001,169
2022-09-081,1441,1601,1431,160116,2001,160
2022-09-071,1401,1401,1231,132101,1001,132
2022-09-061,1381,1421,1311,13590,6001,135
2022-09-051,1331,1421,1301,142110,6001,142
2022-09-021,1451,1451,1291,13592,5001,135
2022-09-011,1321,1431,1271,138138,7001,138
2022-08-311,1481,1521,1361,139108,1001,139
2022-08-301,1411,1541,1411,15461,2001,154
2022-08-291,1391,1431,1351,136117,4001,136
2022-08-261,1581,1711,1551,15864,0001,158
2022-08-251,1481,1581,1441,15267,2001,152
2022-08-241,1441,1481,1371,148121,3001,148
2022-08-231,1491,1491,1401,140109,4001,140
2022-08-221,1511,1601,1451,154113,0001,154
2022-08-191,1801,1801,1561,156111,3001,156
2022-08-181,1501,1761,1471,173132,1001,173
2022-08-171,1581,1671,1451,160136,5001,160
2022-08-161,1701,1721,1491,150152,1001,150
2022-08-151,1831,1831,1651,166132,5001,166
2022-08-121,1731,1841,1431,182264,9001,182
2022-08-101,2121,2121,1921,21094,3001,210
2022-08-091,2001,2101,1961,209149,0001,209
2022-08-081,2051,2061,1961,19790,6001,197
2022-08-051,1921,2101,1901,200122,3001,200
2022-08-041,2081,2081,1881,19256,9001,192
2022-08-031,2131,2131,1951,19985,3001,199
2022-08-021,2251,2271,2091,21095,3001,210
2022-08-011,2121,2291,2071,227122,6001,227
2022-07-291,2161,2191,2011,205136,4001,205
2022-07-281,2011,2081,1831,208713,9001,208
2022-07-271,2121,2121,1931,204132,3001,204
2022-07-261,2031,2141,2011,212102,1001,212
2022-07-251,2051,2081,1901,200109,3001,200
2022-07-221,1991,2101,1961,20597,2001,205
2022-07-211,1881,2001,1831,200106,8001,200
2022-07-201,1811,1891,1781,188134,4001,188
2022-07-191,1641,1751,1601,17584,4001,175
2022-07-151,1651,1651,1441,15788,6001,157
2022-07-141,1441,1611,1421,16188,8001,161
2022-07-131,1411,1621,1411,154112,0001,154
2022-07-121,1641,1641,1371,142106,0001,142
2022-07-111,1681,1731,1631,168119,5001,168
2022-07-081,1441,1651,1421,152197,2001,152
2022-07-071,1401,1511,1251,14495,2001,144
2022-07-061,1351,1351,1211,13596,7001,135
2022-07-051,1351,1461,1321,14362,1001,143
2022-07-041,1221,1341,1201,13491,3001,134
2022-07-011,1411,1461,1041,111144,8001,111
2022-06-301,1531,1551,1331,145135,8001,145
2022-06-291,1691,1691,1451,153315,7001,153
2022-06-281,1721,1981,1671,196187,5001,196
2022-06-271,1701,1751,1611,17373,7001,173
2022-06-241,1461,1551,1371,155109,7001,155
2022-06-231,1451,1601,1421,14981,0001,149
2022-06-221,1661,1691,1471,15381,9001,153
2022-06-211,1451,1691,1451,159117,3001,159
2022-06-201,1641,1701,1331,137140,7001,137
2022-06-171,1541,1641,1471,158193,4001,158
2022-06-161,1901,1971,1731,184144,3001,184
2022-06-151,1701,1791,1601,173127,9001,173
2022-06-141,1651,1781,1601,170126,6001,170
2022-06-131,1851,2111,1761,180178,2001,180
2022-06-101,2021,2301,1961,197195,9001,197
2022-06-091,2361,2401,2171,217174,1001,217
2022-06-081,2271,2491,2271,239170,4001,239
2022-06-071,2271,2371,2151,216120,8001,216
2022-06-061,2101,2221,2101,216141,6001,216
2022-06-031,2241,2321,2111,220132,9001,220
2022-06-021,2111,2391,2011,224195,0001,224
2022-06-011,1811,2121,1811,209170,2001,209
2022-05-311,1991,2031,1771,183200,3001,183
2022-05-301,1711,2091,1701,202295,7001,202
2022-05-271,1701,1781,1541,159116,0001,159
2022-05-261,1601,1921,1571,157131,5001,157
2022-05-251,1661,1691,1521,160149,3001,160
2022-05-241,1961,1981,1581,167231,5001,167
2022-05-231,1941,2051,1831,184127,0001,184
2022-05-201,1891,2001,1801,181139,2001,181
2022-05-191,1841,1981,1741,193208,3001,193
2022-05-181,2101,2421,2041,223151,8001,223
2022-05-171,2161,2181,1891,206154,8001,206
2022-05-161,2171,2491,2001,208224,1001,208
2022-05-131,2021,2041,1511,194447,4001,194
2022-05-121,3611,3931,3521,376133,9001,376
2022-05-111,3581,3651,3381,35580,5001,355
2022-05-101,3901,3981,3621,37996,5001,379
2022-05-091,4251,4501,4111,411111,3001,411
2022-05-061,3981,4351,3871,426159,2001,426
2022-05-021,4001,4071,3751,38375,4001,383
2022-04-281,3821,4151,3631,410117,9001,410
2022-04-271,3531,3601,3351,352203,4001,352
2022-04-261,3661,3901,3621,37549,8001,375
2022-04-251,4441,4441,3661,367202,0001,367
2022-04-221,4201,4331,4131,430125,7001,430
2022-04-211,4201,4491,4181,438157,7001,438
2022-04-201,3951,4131,3871,402126,8001,402
2022-04-191,3771,3801,3561,37094,1001,370
2022-04-181,3301,3691,3281,355119,0001,355
2022-04-151,3471,3511,3291,33643,7001,336
2022-04-141,3521,3681,3441,36676,1001,366
2022-04-131,3371,3631,3371,36179,0001,361
2022-04-121,3681,3741,3141,329110,3001,329
2022-04-111,3531,3831,3511,37891,7001,378
2022-04-081,3461,3541,3341,351115,0001,351
2022-04-071,3501,3581,3311,34687,8001,346
2022-04-061,3601,3991,3521,37389,1001,373
2022-04-051,4161,4201,3651,374117,8001,374
2022-04-041,4391,4411,3891,399103,7001,399
2022-04-011,4721,4731,4281,444114,0001,444
2022-03-311,4441,5291,4401,496175,7001,496
2022-03-301,4601,4751,4351,468141,6001,468
2022-03-291,4321,4631,4011,460144,8001,460
2022-03-281,4481,4481,4251,43273,0001,432
2022-03-251,4141,4521,4101,434128,8001,434
2022-03-241,3851,4111,3731,411108,6001,411
2022-03-231,3571,3941,3571,385112,9001,385
2022-03-221,3821,3951,3551,35780,7001,357
2022-03-181,3661,3761,3281,355293,2001,355
2022-03-171,3491,3811,3421,368129,0001,368
2022-03-161,3341,3421,3191,32999,5001,329
2022-03-151,3011,3211,2911,31772,2001,317
2022-03-141,2681,3181,2611,301125,6001,301
2022-03-111,2411,2601,2391,24966,9001,249
2022-03-101,2441,2791,2381,279112,9001,279
2022-03-091,2201,2271,2031,21473,1001,214
2022-03-081,2211,2421,2011,212110,3001,212
2022-03-071,2521,2641,2231,23399,1001,233
2022-03-041,2941,2941,2621,272101,9001,272
2022-03-031,2931,3081,2881,29472,5001,294
2022-03-021,3051,3171,2841,28490,5001,284
2022-03-011,3461,3621,3341,34694,1001,346
2022-02-281,3311,3411,3041,33086,5001,330
2022-02-251,2951,3361,2921,332118,0001,332
2022-02-241,2951,3111,2701,299100,2001,299
2022-02-221,3001,3221,2901,310122,9001,310
2022-02-211,2991,3311,2911,31378,7001,313
2022-02-181,3131,3331,2951,315122,0001,315
2022-02-171,3881,4091,3221,335303,4001,335
2022-02-161,3001,3951,2961,387518,1001,387
2022-02-151,2371,2971,2041,280478,0001,280
2022-02-141,0871,0871,0631,07371,5001,073
2022-02-101,0791,0891,0741,08864,7001,088
2022-02-091,0671,0761,0561,06955,7001,069
2022-02-081,0611,0711,0581,06049,0001,060
2022-02-071,0691,0711,0491,05865,3001,058
2022-02-041,0521,0761,0521,07452,2001,074
2022-02-031,0591,0651,0501,06043,6001,060
2022-02-021,0501,0771,0501,07550,2001,075
2022-02-011,0451,0571,0441,04657,2001,046
2022-01-311,0151,0461,0121,04158,1001,041
2022-01-281,0351,0351,0191,02187,8001,021
2022-01-271,0461,0491,0131,01387,2001,013
2022-01-261,0721,0721,0411,04278,4001,042
2022-01-251,0651,0651,0371,053101,4001,053
2022-01-241,0561,0821,0481,07575,6001,075
2022-01-211,0641,0661,0471,06674,4001,066
2022-01-201,0811,0971,0771,07769,3001,077
2022-01-191,1211,1211,0841,086127,1001,086
2022-01-181,1811,1831,1321,13399,1001,133
2022-01-171,1851,1951,1761,17924,9001,179
2022-01-141,2001,2041,1671,173182,1001,173
2022-01-131,2251,2271,2021,20241,1001,202
2022-01-121,2231,2371,2231,23553,5001,235
2022-01-111,2141,2161,1971,20736,0001,207
2022-01-071,2331,2401,2041,21251,7001,212
2022-01-061,2301,2401,2261,22857,3001,228
2022-01-051,2551,2551,2371,25048,9001,250
2022-01-041,2471,2561,2341,25248,1001,252

分割・併合履歴 : [2015-09-28]1株→4株