6250 (株)やまびこの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	865	869	855	855	10,400	213.75
2010-12-29	873	875	852	863	19,500	215.75
2010-12-28	863	883	863	873	9,000	218.25
2010-12-27	872	900	869	869	19,000	217.25
2010-12-24	895	900	864	887	31,900	221.75
2010-12-22	869	888	863	888	26,400	222
2010-12-21	843	862	840	855	16,600	213.75
2010-12-20	853	864	838	844	28,200	211
2010-12-17	844	850	841	850	33,800	212.50
2010-12-16	821	838	821	838	18,200	209.50
2010-12-15	830	839	820	821	26,700	205.25
2010-12-14	811	825	801	825	27,100	206.25
2010-12-13	801	810	790	808	22,100	202
2010-12-10	799	799	784	786	34,100	196.50
2010-12-09	775	793	772	793	29,100	198.25
2010-12-08	746	761	744	761	17,400	190.25
2010-12-07	729	739	721	739	14,400	184.75
2010-12-06	713	722	712	715	10,600	178.75
2010-12-03	725	727	708	712	36,200	178
2010-12-02	703	718	703	704	20,800	176
2010-12-01	714	714	690	696	30,200	174
2010-11-30	727	740	710	713	20,500	178.25
2010-11-29	721	737	721	727	9,500	181.75
2010-11-26	750	761	711	715	25,400	178.75
2010-11-25	761	761	740	752	28,500	188
2010-11-24	674	778	674	738	25,300	184.50
2010-11-22	691	691	672	678	10,400	169.50
2010-11-19	699	700	682	683	13,500	170.75
2010-11-18	682	692	676	690	16,700	172.50
2010-11-17	670	676	666	674	11,200	168.50
2010-11-16	680	680	662	672	18,900	168
2010-11-15	651	665	647	660	14,300	165
2010-11-12	660	660	645	645	10,800	161.25
2010-11-11	671	672	656	657	20,100	164.25
2010-11-10	649	675	649	662	14,000	165.50
2010-11-09	636	651	634	648	20,500	162
2010-11-08	607	628	604	626	13,900	156.50
2010-11-05	593	610	593	607	12,100	151.75
2010-11-04	590	605	590	592	9,200	148
2010-11-02	602	602	585	588	10,700	147
2010-11-01	601	601	591	597	11,300	149.25
2010-10-29	591	605	588	599	10,500	149.75
2010-10-28	596	604	594	594	14,200	148.50
2010-10-27	600	611	596	601	13,200	150.25
2010-10-26	590	600	587	600	11,600	150
2010-10-25	599	609	583	584	36,300	146
2010-10-22	595	595	575	591	32,200	147.75
2010-10-21	606	607	596	596	29,700	149
2010-10-20	620	621	611	612	19,600	153
2010-10-19	630	641	619	630	14,400	157.50
2010-10-18	643	654	635	640	12,300	160
2010-10-15	658	660	643	651	26,400	162.75
2010-10-14	656	671	656	668	9,400	167
2010-10-13	659	663	655	661	10,200	165.25
2010-10-12	684	684	659	663	12,500	165.75
2010-10-08	690	695	680	690	7,300	172.50
2010-10-07	690	701	690	690	9,900	172.50
2010-10-06	701	702	687	692	10,800	173
2010-10-05	699	730	681	715	10,000	178.75
2010-10-04	740	740	700	701	7,800	175.25
2010-10-01	726	732	725	727	2,900	181.75
2010-09-30	745	745	724	724	6,800	181
2010-09-29	745	750	737	745	9,900	186.25
2010-09-28	748	748	736	747	4,400	186.75
2010-09-27	727	749	725	749	10,900	187.25
2010-09-24	741	742	731	742	22,100	185.50
2010-09-22	711	729	711	726	4,300	181.50
2010-09-21	711	735	711	720	6,800	180
2010-09-17	710	723	703	709	4,800	177.25
2010-09-16	704	706	702	706	2,700	176.50
2010-09-15	688	709	688	705	6,700	176.25
2010-09-14	700	707	680	698	7,700	174.50
2010-09-13	715	719	701	701	9,200	175.25
2010-09-10	730	730	705	706	16,900	176.50
2010-09-09	690	701	690	700	5,900	175
2010-09-08	685	692	678	685	6,700	171.25
2010-09-07	698	716	686	695	4,900	173.75
2010-09-06	676	696	676	696	2,200	174
2010-09-03	672	680	672	679	3,800	169.75
2010-09-02	688	688	673	673	9,500	168.25
2010-09-01	688	695	675	678	9,200	169.50
2010-08-31	688	698	682	688	9,900	172
2010-08-30	688	710	684	695	12,100	173.75
2010-08-27	671	686	670	680	16,300	170
2010-08-26	670	681	667	681	8,400	170.25
2010-08-25	660	670	651	670	32,400	167.50
2010-08-24	663	676	657	670	35,900	167.50
2010-08-23	726	727	673	678	44,100	169.50
2010-08-20	740	740	725	730	15,400	182.50
2010-08-19	758	761	744	748	14,800	187
2010-08-18	766	768	755	763	6,400	190.75
2010-08-17	756	766	750	766	2,600	191.50
2010-08-16	767	769	759	759	4,600	189.75
2010-08-13	768	774	766	769	5,000	192.25
2010-08-12	762	775	762	767	8,700	191.75
2010-08-11	780	785	770	775	8,500	193.75
2010-08-10	793	795	787	792	4,000	198
2010-08-09	788	792	787	789	3,400	197.25
2010-08-06	797	801	788	788	9,500	197
2010-08-05	793	798	790	795	9,400	198.75
2010-08-04	809	809	791	792	10,900	198
2010-08-03	816	816	807	811	4,900	202.75
2010-08-02	804	807	800	801	3,600	200.25
2010-07-30	806	810	801	802	11,200	200.50
2010-07-29	816	817	808	808	8,000	202
2010-07-28	816	825	816	820	11,700	205
2010-07-27	813	827	813	819	3,400	204.75
2010-07-26	842	842	825	827	10,700	206.75
2010-07-23	806	815	805	812	7,600	203
2010-07-22	810	817	805	815	10,000	203.75
2010-07-21	812	814	806	810	5,700	202.50
2010-07-20	815	815	811	813	1,200	203.25
2010-07-16	814	824	811	815	3,600	203.75
2010-07-15	829	833	815	815	10,200	203.75
2010-07-14	848	848	830	843	3,600	210.75
2010-07-13	839	843	827	827	6,200	206.75
2010-07-12	858	858	839	839	3,400	209.75
2010-07-09	852	853	845	849	25,100	212.25
2010-07-08	829	829	820	822	8,600	205.50
2010-07-07	838	838	806	814	13,100	203.50
2010-07-06	841	844	831	840	12,000	210
2010-07-05	847	858	845	846	13,600	211.50
2010-07-02	873	873	851	862	9,700	215.50
2010-07-01	860	875	850	858	9,700	214.50
2010-06-30	867	881	850	871	4,300	217.75
2010-06-29	876	905	876	882	4,200	220.50
2010-06-28	900	901	875	875	6,600	218.75
2010-06-25	919	920	894	912	39,400	228
2010-06-24	857	890	857	882	3,200	220.50
2010-06-23	894	894	865	865	7,500	216.25
2010-06-22	935	936	901	903	12,400	225.75
2010-06-21	903	935	889	935	10,600	233.75
2010-06-18	865	912	857	909	18,800	227.25
2010-06-17	849	850	841	850	7,200	212.50
2010-06-16	829	841	822	836	6,900	209
2010-06-15	822	823	813	813	8,800	203.25
2010-06-14	815	830	815	819	11,200	204.75
2010-06-11	810	817	803	805	18,900	201.25
2010-06-10	803	820	798	803	11,400	200.75
2010-06-09	815	815	800	803	8,500	200.75
2010-06-08	807	817	807	817	6,600	204.25
2010-06-07	831	831	820	822	8,700	205.50
2010-06-04	846	850	844	846	4,900	211.50
2010-06-03	862	862	850	853	7,000	213.25
2010-06-02	866	866	833	836	7,900	209
2010-06-01	840	877	832	861	8,500	215.25
2010-05-31	832	840	830	840	13,900	210
2010-05-28	854	855	832	835	26,300	208.75
2010-05-27	831	850	829	839	18,500	209.75
2010-05-26	876	877	840	857	16,200	214.25
2010-05-25	890	905	883	890	20,900	222.50
2010-05-24	903	903	887	890	18,000	222.50
2010-05-21	880	900	880	892	12,800	223
2010-05-20	933	941	920	922	10,200	230.50
2010-05-19	930	951	920	950	12,700	237.50
2010-05-18	980	995	932	939	14,300	234.75
2010-05-17	999	999	980	981	23,800	245.25
2010-05-14	1,035	1,036	1,005	1,010	20,500	252.50
2010-05-13	1,056	1,095	1,029	1,042	14,300	260.50
2010-05-12	1,003	1,039	984	1,035	23,300	258.75
2010-05-11	1,000	1,017	980	982	27,900	245.50
2010-05-10	975	997	975	982	10,000	245.50
2010-05-07	986	1,000	964	975	18,200	243.75
2010-05-06	1,050	1,050	987	1,008	23,400	252
2010-04-30	1,045	1,079	987	1,079	34,000	269.75
2010-04-28	1,061	1,088	1,045	1,045	9,900	261.25
2010-04-27	1,085	1,100	1,076	1,090	11,100	272.50
2010-04-26	1,119	1,140	1,097	1,098	17,500	274.50
2010-04-23	1,130	1,133	1,103	1,125	14,600	281.25
2010-04-22	1,127	1,127	1,073	1,106	9,400	276.50
2010-04-21	1,148	1,148	1,119	1,121	14,400	280.25
2010-04-20	1,096	1,127	1,095	1,126	5,700	281.50
2010-04-19	1,121	1,126	1,095	1,095	7,200	273.75
2010-04-16	1,147	1,147	1,124	1,145	7,500	286.25
2010-04-15	1,147	1,149	1,130	1,147	3,500	286.75
2010-04-14	1,169	1,170	1,130	1,139	10,200	284.75
2010-04-13	1,164	1,164	1,137	1,149	7,300	287.25
2010-04-12	1,179	1,180	1,149	1,164	4,300	291
2010-04-09	1,160	1,180	1,141	1,152	6,600	288
2010-04-08	1,154	1,158	1,135	1,135	7,700	283.75
2010-04-07	1,137	1,165	1,137	1,154	8,300	288.50
2010-04-06	1,160	1,160	1,122	1,137	11,800	284.25
2010-04-05	1,150	1,181	1,148	1,181	9,800	295.25
2010-04-02	1,166	1,175	1,131	1,155	11,000	288.75
2010-04-01	1,150	1,155	1,093	1,141	12,100	285.25
2010-03-31	1,120	1,185	1,100	1,151	14,900	287.75
2010-03-30	1,075	1,128	1,075	1,120	16,100	280
2010-03-29	1,030	1,060	1,015	1,060	15,400	265
2010-03-26	1,029	1,050	1,020	1,050	14,500	262.50
2010-03-25	1,028	1,042	1,008	1,028	23,700	257
2010-03-24	985	1,011	985	1,011	14,300	252.75
2010-03-23	978	991	978	984	8,500	246
2010-03-19	985	998	974	977	9,800	244.25
2010-03-18	945	976	940	973	5,800	243.25
2010-03-17	926	942	925	942	5,600	235.50
2010-03-16	918	942	918	927	7,400	231.75
2010-03-15	913	933	904	933	4,900	233.25
2010-03-12	899	920	892	913	13,300	228.25
2010-03-11	880	895	864	895	12,800	223.75
2010-03-10	885	891	856	880	15,600	220
2010-03-09	881	893	881	885	7,600	221.25
2010-03-08	888	894	880	881	5,300	220.25
2010-03-05	873	893	873	885	6,000	221.25
2010-03-04	888	895	876	881	6,300	220.25
2010-03-03	881	897	867	887	11,400	221.75
2010-03-02	870	895	861	893	11,500	223.25
2010-03-01	841	861	841	856	4,500	214
2010-02-26	855	855	840	849	3,400	212.25
2010-02-25	850	870	844	845	10,900	211.25
2010-02-24	837	841	826	837	7,100	209.25
2010-02-23	842	845	840	841	3,000	210.25
2010-02-22	828	843	820	842	6,700	210.50
2010-02-19	825	826	812	813	9,700	203.25
2010-02-18	825	832	820	824	4,300	206
2010-02-17	815	828	815	825	4,000	206.25
2010-02-16	819	829	815	815	3,700	203.75
2010-02-15	830	834	815	815	6,200	203.75
2010-02-12	860	860	830	830	8,200	207.50
2010-02-10	867	884	860	860	5,800	215
2010-02-09	883	883	853	867	3,000	216.75
2010-02-08	874	899	865	883	5,200	220.75
2010-02-05	855	889	851	889	19,700	222.25
2010-02-04	911	913	896	900	2,900	225
2010-02-03	885	908	878	896	9,300	224
2010-02-02	900	900	869	870	6,100	217.50
2010-02-01	871	893	834	881	8,600	220.25
2010-01-29	914	918	895	916	6,000	229
2010-01-28	922	935	916	916	4,600	229
2010-01-27	933	933	922	922	4,000	230.50
2010-01-26	959	960	933	933	5,800	233.25
2010-01-25	951	959	931	959	13,200	239.75
2010-01-22	940	940	911	921	6,700	230.25
2010-01-21	942	954	930	940	6,500	235
2010-01-20	956	958	944	950	4,600	237.50
2010-01-19	982	982	953	959	5,000	239.75
2010-01-18	970	970	951	967	4,300	241.75
2010-01-15	985	996	971	983	7,100	245.75
2010-01-14	990	995	968	978	8,500	244.50
2010-01-13	965	1,010	961	987	20,800	246.75
2010-01-12	940	964	930	964	9,500	241
2010-01-08	950	950	937	937	4,900	234.25
2010-01-07	935	950	924	950	12,700	237.50
2010-01-06	941	941	915	927	7,700	231.75
2010-01-05	958	958	931	931	8,100	232.75
2010-01-04	949	960	912	928	5,200	232

分割・併合履歴： [2015-09-28]1株→4株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6250 (株)やまびこ の時系列データ [2010年度]

6250 (株)やまびこの時系列データ [2010年度]