6250 (株)やまびこの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	852	867	852	867	3,300	216.75
2011-12-29	851	854	845	852	3,000	213
2011-12-28	843	844	840	843	3,300	210.75
2011-12-27	842	851	842	844	2,900	211
2011-12-26	842	850	841	850	8,100	212.50
2011-12-22	826	854	820	840	34,500	210
2011-12-21	813	829	808	811	23,000	202.75
2011-12-20	809	810	800	805	17,600	201.25
2011-12-19	826	828	809	809	9,400	202.25
2011-12-16	822	840	822	826	5,300	206.50
2011-12-15	842	842	818	818	12,700	204.50
2011-12-14	854	855	841	842	10,500	210.50
2011-12-13	856	865	856	861	6,100	215.25
2011-12-12	856	877	856	862	6,500	215.50
2011-12-09	843	863	843	861	18,000	215.25
2011-12-08	858	868	858	863	6,800	215.75
2011-12-07	860	866	857	859	10,300	214.75
2011-12-06	890	901	861	861	13,500	215.25
2011-12-05	900	913	895	905	4,500	226.25
2011-12-02	924	924	901	910	15,000	227.50
2011-12-01	895	939	893	939	12,900	234.75
2011-11-30	918	929	855	871	6,900	217.75
2011-11-29	889	920	889	920	6,800	230
2011-11-28	883	911	883	885	4,800	221.25
2011-11-25	893	893	878	889	20,100	222.25
2011-11-24	858	863	853	863	7,900	215.75
2011-11-22	840	857	837	857	9,100	214.25
2011-11-21	838	857	838	857	4,100	214.25
2011-11-18	850	852	836	845	9,100	211.25
2011-11-17	878	878	842	854	9,100	213.50
2011-11-16	894	894	875	885	5,700	221.25
2011-11-15	891	913	890	893	2,300	223.25
2011-11-14	895	915	891	897	5,500	224.25
2011-11-11	884	918	884	910	5,600	227.50
2011-11-10	908	908	884	899	4,600	224.75
2011-11-09	895	915	895	910	6,500	227.50
2011-11-08	909	920	898	898	10,400	224.50
2011-11-07	885	914	885	910	2,600	227.50
2011-11-04	870	890	868	890	3,800	222.50
2011-11-02	894	894	869	880	11,300	220
2011-11-01	895	895	880	894	2,400	223.50
2011-10-31	912	924	891	895	8,200	223.75
2011-10-28	930	930	911	912	5,300	228
2011-10-27	900	920	895	908	5,500	227
2011-10-26	891	902	880	902	3,400	225.50
2011-10-25	900	900	884	888	10,600	222
2011-10-24	895	903	870	885	9,100	221.25
2011-10-21	882	890	882	890	1,700	222.50
2011-10-20	898	898	881	882	6,900	220.50
2011-10-19	903	919	897	900	14,300	225
2011-10-18	897	910	880	897	8,300	224.25
2011-10-17	915	915	900	912	2,600	228
2011-10-14	905	910	892	892	11,100	223
2011-10-13	919	925	906	920	5,600	230
2011-10-12	912	919	909	917	3,900	229.25
2011-10-11	894	917	891	908	9,100	227
2011-10-07	910	924	908	909	3,000	227.25
2011-10-06	899	914	899	914	3,900	228.50
2011-10-05	927	927	882	885	5,800	221.25
2011-10-04	955	955	914	925	9,100	231.25
2011-10-03	969	969	942	951	4,100	237.75
2011-09-30	1,000	1,004	962	970	11,800	242.50
2011-09-29	958	999	928	999	16,500	249.75
2011-09-28	927	963	900	963	13,800	240.75
2011-09-27	904	927	890	927	13,800	231.75
2011-09-26	929	929	881	881	11,600	220.25
2011-09-22	913	925	905	925	7,300	231.25
2011-09-21	930	943	926	937	12,200	234.25
2011-09-20	945	945	930	933	5,100	233.25
2011-09-16	929	945	929	945	13,900	236.25
2011-09-15	930	930	924	929	3,800	232.25
2011-09-14	922	936	913	918	8,200	229.50
2011-09-13	919	934	919	930	5,900	232.50
2011-09-12	920	920	910	919	9,100	229.75
2011-09-09	938	939	915	923	14,500	230.75
2011-09-08	938	938	906	935	8,400	233.75
2011-09-07	919	931	900	931	12,100	232.75
2011-09-06	888	912	886	905	13,800	226.25
2011-09-05	891	898	891	898	8,000	224.50
2011-09-02	942	942	906	910	9,800	227.50
2011-09-01	930	938	920	936	8,700	234
2011-08-31	910	935	901	930	11,000	232.50
2011-08-30	918	934	908	914	6,100	228.50
2011-08-29	902	919	902	912	9,900	228
2011-08-26	922	922	905	907	7,800	226.75
2011-08-25	936	948	918	920	18,200	230
2011-08-24	924	936	907	913	12,900	228.25
2011-08-23	903	910	899	909	9,200	227.25
2011-08-22	899	905	882	888	9,000	222
2011-08-19	899	914	898	900	9,100	225
2011-08-18	928	938	910	923	8,400	230.75
2011-08-17	900	918	890	917	6,600	229.25
2011-08-16	915	916	900	901	5,700	225.25
2011-08-15	915	928	912	912	4,100	228
2011-08-12	920	924	901	901	19,800	225.25
2011-08-11	863	890	861	881	8,800	220.25
2011-08-10	896	904	875	878	5,500	219.50
2011-08-09	864	881	828	871	21,700	217.75
2011-08-08	895	895	881	885	10,700	221.25
2011-08-05	889	915	883	909	11,200	227.25
2011-08-04	934	954	928	928	6,600	232
2011-08-03	965	965	934	934	12,600	233.50
2011-08-02	985	985	966	966	12,700	241.50
2011-08-01	962	986	962	982	10,000	245.50
2011-07-29	971	987	963	971	12,700	242.75
2011-07-28	994	994	960	970	22,500	242.50
2011-07-27	1,038	1,038	979	979	27,200	244.75
2011-07-26	1,038	1,040	1,033	1,040	11,900	260
2011-07-25	1,040	1,043	978	1,033	64,200	258.25
2011-07-22	995	1,004	995	1,002	15,200	250.50
2011-07-21	1,000	1,000	989	989	6,300	247.25
2011-07-20	1,005	1,017	998	1,005	7,900	251.25
2011-07-19	1,005	1,019	1,003	1,005	9,100	251.25
2011-07-15	996	1,007	996	1,005	11,000	251.25
2011-07-14	1,005	1,018	999	1,002	20,900	250.50
2011-07-13	997	1,026	993	1,011	47,100	252.75
2011-07-12	982	987	980	983	8,000	245.75
2011-07-11	982	989	982	988	10,300	247
2011-07-08	984	988	982	982	12,500	245.50
2011-07-07	986	989	984	989	13,800	247.25
2011-07-06	985	990	980	986	10,700	246.50
2011-07-05	989	994	982	985	13,300	246.25
2011-07-04	1,005	1,009	981	992	18,000	248
2011-07-01	992	1,003	986	996	22,600	249
2011-06-30	995	998	981	998	14,900	249.50
2011-06-29	979	1,005	974	1,004	25,700	251
2011-06-28	980	980	964	970	23,600	242.50
2011-06-27	1,006	1,006	959	969	45,900	242.25
2011-06-24	980	1,035	975	1,007	79,000	251.75
2011-06-23	964	985	962	984	43,500	246
2011-06-22	974	990	951	974	111,700	243.50
2011-06-21	869	990	861	989	174,300	247.25
2011-06-20	815	843	815	840	6,400	210
2011-06-17	842	843	821	821	11,500	205.25
2011-06-16	847	849	830	830	7,500	207.50
2011-06-15	846	855	843	853	4,800	213.25
2011-06-14	828	850	826	836	6,500	209
2011-06-13	830	849	830	830	9,200	207.50
2011-06-10	852	853	841	845	14,200	211.25
2011-06-09	850	850	831	841	8,200	210.25
2011-06-08	856	864	851	855	5,800	213.75
2011-06-07	842	873	842	850	5,300	212.50
2011-06-06	868	876	853	856	11,400	214
2011-06-03	880	887	868	868	6,200	217
2011-06-02	904	904	880	885	9,200	221.25
2011-06-01	878	907	878	907	9,400	226.75
2011-05-31	866	890	864	883	12,000	220.75
2011-05-30	877	877	863	872	7,600	218
2011-05-27	895	895	871	877	10,700	219.25
2011-05-26	876	884	871	880	9,600	220
2011-05-25	880	887	880	880	15,300	220
2011-05-24	881	887	874	887	13,300	221.75
2011-05-23	869	873	857	873	13,500	218.25
2011-05-20	876	876	865	865	7,500	216.25
2011-05-19	882	885	867	867	5,700	216.75
2011-05-18	869	880	869	873	4,300	218.25
2011-05-17	871	888	871	874	8,600	218.50
2011-05-16	888	888	865	865	26,600	216.25
2011-05-13	862	875	855	858	13,200	214.50
2011-05-12	877	877	860	862	7,400	215.50
2011-05-11	889	889	876	876	5,000	219
2011-05-10	865	886	865	880	6,300	220
2011-05-09	882	882	871	871	8,000	217.75
2011-05-06	891	891	868	890	18,000	222.50
2011-05-02	878	891	863	890	12,500	222.50
2011-04-28	871	872	852	860	15,100	215
2011-04-27	864	870	855	856	9,900	214
2011-04-26	878	895	861	865	8,600	216.25
2011-04-25	902	920	881	888	18,700	222
2011-04-22	878	890	870	887	14,600	221.75
2011-04-21	864	867	854	863	7,700	215.75
2011-04-20	862	873	854	863	17,500	215.75
2011-04-19	860	870	860	861	16,100	215.25
2011-04-18	871	879	865	866	14,200	216.50
2011-04-15	889	895	875	877	11,900	219.25
2011-04-14	888	909	871	880	17,200	220
2011-04-13	876	900	876	889	11,200	222.25
2011-04-12	900	915	874	876	13,200	219
2011-04-11	883	918	880	913	25,200	228.25
2011-04-08	900	912	870	870	32,800	217.50
2011-04-07	933	950	910	915	14,000	228.75
2011-04-06	943	964	919	932	33,400	233
2011-04-05	983	983	937	958	15,400	239.50
2011-04-04	1,005	1,008	985	989	14,600	247.25
2011-04-01	992	1,004	987	987	13,800	246.75
2011-03-31	1,006	1,012	1,000	1,007	13,400	251.75
2011-03-30	1,004	1,018	984	1,018	17,700	254.50
2011-03-29	1,006	1,006	974	1,004	21,800	251
2011-03-28	1,010	1,031	998	1,028	29,000	257
2011-03-25	1,062	1,097	1,004	1,023	79,500	255.75
2011-03-24	924	990	924	974	36,600	243.50
2011-03-23	926	933	908	917	15,600	229.25
2011-03-22	937	937	895	923	17,100	230.75
2011-03-18	780	879	780	879	46,200	219.75
2011-03-17	784	800	770	779	39,000	194.75
2011-03-16	800	817	780	814	37,600	203.50
2011-03-15	875	875	710	770	40,000	192.50
2011-03-14	806	899	806	860	66,700	215
2011-03-11	1,005	1,019	986	1,001	62,900	250.25
2011-03-10	1,040	1,053	1,024	1,031	25,400	257.75
2011-03-09	1,053	1,059	1,046	1,047	9,400	261.75
2011-03-08	1,062	1,085	1,038	1,038	14,900	259.50
2011-03-07	1,069	1,081	1,037	1,045	15,600	261.25
2011-03-04	1,113	1,130	1,072	1,080	22,600	270
2011-03-03	1,064	1,109	1,064	1,106	10,800	276.50
2011-03-02	1,091	1,150	1,061	1,061	34,900	265.25
2011-03-01	1,092	1,150	1,091	1,114	31,900	278.50
2011-02-28	1,062	1,089	1,050	1,085	14,700	271.25
2011-02-25	1,031	1,052	1,018	1,052	25,900	263
2011-02-24	1,026	1,033	1,013	1,021	16,300	255.25
2011-02-23	1,012	1,045	1,012	1,013	9,800	253.25
2011-02-22	1,036	1,067	1,034	1,039	15,600	259.75
2011-02-21	1,081	1,089	1,032	1,036	25,100	259
2011-02-18	1,048	1,086	1,047	1,071	20,000	267.75
2011-02-17	1,040	1,068	1,037	1,048	16,700	262
2011-02-16	1,076	1,076	1,038	1,047	22,100	261.75
2011-02-15	1,064	1,092	1,050	1,078	27,100	269.50
2011-02-14	1,094	1,110	1,013	1,063	49,300	265.75
2011-02-10	1,028	1,090	1,028	1,090	68,000	272.50
2011-02-09	982	1,029	954	1,028	37,100	257
2011-02-08	934	990	929	967	30,000	241.75
2011-02-07	934	934	921	923	10,200	230.75
2011-02-04	923	933	914	919	10,700	229.75
2011-02-03	895	914	892	912	9,200	228
2011-02-02	898	911	898	900	14,400	225
2011-02-01	911	912	898	900	6,200	225
2011-01-31	900	915	887	896	13,800	224
2011-01-28	947	947	924	924	14,000	231
2011-01-27	933	948	932	947	12,900	236.75
2011-01-26	932	940	932	933	8,800	233.25
2011-01-25	923	941	918	937	20,100	234.25
2011-01-24	914	940	914	931	13,800	232.75
2011-01-21	932	939	910	911	23,100	227.75
2011-01-20	949	949	924	932	21,300	233
2011-01-19	949	950	941	950	10,000	237.50
2011-01-18	917	949	916	949	12,600	237.25
2011-01-17	929	945	920	920	9,200	230
2011-01-14	945	945	930	938	14,200	234.50
2011-01-13	950	950	946	947	12,900	236.75
2011-01-12	940	948	940	943	19,800	235.75
2011-01-11	945	949	937	945	18,300	236.25
2011-01-07	908	937	906	932	16,400	233
2011-01-06	895	912	895	911	13,600	227.75
2011-01-05	900	901	870	899	15,700	224.75
2011-01-04	870	898	860	891	20,400	222.75

分割・併合履歴： [2015-09-28]1株→4株

6250 (株)やまびこ の時系列データ [2011年度]

6250 (株)やまびこの時系列データ [2011年度]