6250 (株)やまびこ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 862 | 885 | 862 | 885 | 7,100 | 221.25 |
| 2008-12-29 | 876 | 894 | 876 | 888 | 12,900 | 222 |
| 2008-12-26 | 805 | 835 | 788 | 826 | 13,800 | 206.50 |
| 2008-12-25 | 793 | 793 | 755 | 755 | 9,500 | 188.75 |
| 2008-12-24 | 733 | 760 | 730 | 733 | 7,400 | 183.25 |
| 2008-12-22 | 726 | 744 | 726 | 733 | 10,100 | 183.25 |
| 2008-12-19 | 723 | 743 | 719 | 726 | 12,700 | 181.50 |
| 2008-12-18 | 730 | 746 | 726 | 727 | 9,400 | 181.75 |
| 2008-12-17 | 733 | 747 | 726 | 730 | 10,000 | 182.50 |
| 2008-12-16 | 733 | 753 | 703 | 719 | 14,700 | 179.75 |
| 2008-12-15 | 742 | 785 | 742 | 763 | 10,300 | 190.75 |
| 2008-12-12 | 774 | 815 | 731 | 741 | 23,900 | 185.25 |
| 2008-12-11 | 729 | 758 | 729 | 734 | 17,300 | 183.50 |
| 2008-12-10 | 725 | 725 | 695 | 723 | 49,900 | 180.75 |
| 2008-12-09 | 670 | 680 | 625 | 625 | 18,500 | 156.25 |
| 2008-12-08 | 626 | 680 | 622 | 680 | 29,300 | 170 |
| 2008-12-05 | 775 | 790 | 715 | 715 | 18,800 | 178.75 |
| 2008-12-04 | 860 | 880 | 815 | 815 | 12,000 | 203.75 |
| 2008-12-03 | 919 | 919 | 880 | 880 | 6,100 | 220 |
| 2008-12-02 | 912 | 914 | 870 | 914 | 8,000 | 228.50 |
| 2008-12-01 | 920 | 920 | 897 | 902 | 11,300 | 225.50 |
分割・併合履歴 ： [2015-09-28]1株→4株
