6250 (株)やまびこの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,328	1,350	1,323	1,342	12,000	335.50
2012-12-27	1,335	1,337	1,324	1,333	13,500	333.25
2012-12-26	1,311	1,348	1,311	1,326	11,600	331.50
2012-12-25	1,339	1,339	1,291	1,330	20,500	332.50
2012-12-21	1,272	1,350	1,272	1,339	32,500	334.75
2012-12-20	1,235	1,281	1,224	1,252	19,300	313
2012-12-19	1,220	1,241	1,208	1,221	12,400	305.25
2012-12-18	1,186	1,219	1,186	1,206	9,500	301.50
2012-12-17	1,155	1,189	1,155	1,186	5,400	296.50
2012-12-14	1,162	1,191	1,153	1,153	21,700	288.25
2012-12-13	1,159	1,163	1,153	1,157	8,000	289.25
2012-12-12	1,146	1,158	1,145	1,145	8,100	286.25
2012-12-11	1,159	1,160	1,145	1,153	7,200	288.25
2012-12-10	1,147	1,157	1,120	1,151	4,300	287.75
2012-12-07	1,170	1,170	1,116	1,140	16,900	285
2012-12-06	1,133	1,143	1,105	1,140	4,700	285
2012-12-05	1,096	1,133	1,086	1,133	5,200	283.25
2012-12-04	1,118	1,130	1,093	1,113	8,000	278.25
2012-12-03	1,120	1,132	1,107	1,120	4,700	280
2012-11-30	1,160	1,160	1,130	1,130	4,600	282.50
2012-11-29	1,135	1,159	1,128	1,143	8,000	285.75
2012-11-28	1,155	1,158	1,125	1,125	5,600	281.25
2012-11-27	1,141	1,159	1,136	1,155	6,400	288.75
2012-11-26	1,086	1,131	1,086	1,131	6,900	282.75
2012-11-22	1,099	1,100	1,070	1,095	20,000	273.75
2012-11-21	1,069	1,098	1,067	1,092	10,100	273
2012-11-20	1,059	1,064	1,012	1,062	8,900	265.50
2012-11-19	1,039	1,066	1,022	1,065	3,700	266.25
2012-11-16	974	1,023	974	1,020	5,000	255
2012-11-15	964	991	962	986	2,700	246.50
2012-11-14	981	990	958	958	6,700	239.50
2012-11-13	989	992	981	990	8,700	247.50
2012-11-12	1,000	1,000	990	990	3,100	247.50
2012-11-09	1,003	1,019	1,000	1,000	3,300	250
2012-11-08	1,030	1,030	1,020	1,023	2,400	255.75
2012-11-07	1,050	1,050	1,032	1,039	1,900	259.75
2012-11-06	1,047	1,053	1,047	1,050	1,900	262.50
2012-11-05	1,051	1,051	1,032	1,044	1,600	261
2012-11-02	1,050	1,058	1,041	1,058	8,700	264.50
2012-11-01	1,048	1,050	1,039	1,050	4,000	262.50
2012-10-31	1,028	1,041	1,006	1,027	5,700	256.75
2012-10-30	995	1,049	995	1,042	9,900	260.50
2012-10-29	1,015	1,045	985	1,015	3,300	253.75
2012-10-26	1,023	1,030	1,015	1,016	2,000	254
2012-10-25	1,034	1,034	1,010	1,033	14,500	258.25
2012-10-24	1,005	1,025	1,002	1,025	8,400	256.25
2012-10-23	999	1,001	989	990	6,500	247.50
2012-10-22	995	997	985	995	4,100	248.75
2012-10-19	986	999	980	999	6,200	249.75
2012-10-18	963	986	963	986	9,100	246.50
2012-10-17	956	990	955	972	11,900	243
2012-10-16	985	986	959	971	8,900	242.75
2012-10-15	996	996	982	986	4,800	246.50
2012-10-12	977	990	977	985	3,700	246.25
2012-10-11	955	980	955	971	7,600	242.75
2012-10-10	953	980	950	965	3,400	241.25
2012-10-09	967	1,003	955	968	5,700	242
2012-10-05	964	972	964	965	1,700	241.25
2012-10-04	965	979	951	971	5,400	242.75
2012-10-03	997	1,004	976	980	4,400	245
2012-10-02	1,004	1,004	982	1,004	9,000	251
2012-10-01	960	989	949	989	2,900	247.25
2012-09-28	996	999	984	990	7,400	247.50
2012-09-27	998	1,015	968	1,008	6,300	252
2012-09-26	985	1,009	985	1,009	6,500	252.25
2012-09-25	1,000	1,015	996	1,015	21,700	253.75
2012-09-24	974	994	974	994	7,500	248.50
2012-09-21	965	980	965	968	6,800	242
2012-09-20	974	984	970	984	7,800	246
2012-09-19	955	984	946	984	7,100	246
2012-09-18	940	964	935	963	7,200	240.75
2012-09-14	932	940	927	940	12,100	235
2012-09-13	914	921	902	917	10,300	229.25
2012-09-12	895	915	895	915	5,300	228.75
2012-09-11	906	910	886	910	7,700	227.50
2012-09-10	891	914	889	910	5,100	227.50
2012-09-07	894	910	881	890	6,900	222.50
2012-09-06	884	895	869	895	10,000	223.75
2012-09-05	900	901	880	895	13,100	223.75
2012-09-04	902	913	901	904	10,000	226
2012-09-03	903	920	891	901	13,800	225.25
2012-08-31	885	893	885	888	3,100	222
2012-08-30	899	899	890	892	4,600	223
2012-08-29	915	915	895	914	3,200	228.50
2012-08-28	920	920	897	912	7,900	228
2012-08-27	903	920	902	920	3,500	230
2012-08-24	931	931	905	908	12,800	227
2012-08-23	916	931	910	931	7,200	232.75
2012-08-22	907	910	893	909	5,600	227.25
2012-08-21	904	923	903	911	6,200	227.75
2012-08-20	929	929	903	919	6,700	229.75
2012-08-17	923	929	918	929	6,100	232.25
2012-08-16	893	930	893	930	7,800	232.50
2012-08-15	891	891	871	887	7,200	221.75
2012-08-14	900	902	885	891	13,500	222.75
2012-08-13	911	911	885	890	5,500	222.50
2012-08-10	885	904	881	904	14,400	226
2012-08-09	912	912	887	900	5,800	225
2012-08-08	911	929	898	898	12,000	224.50
2012-08-07	904	919	904	917	1,500	229.25
2012-08-06	916	916	902	910	1,300	227.50
2012-08-03	927	927	900	901	2,800	225.25
2012-08-02	925	928	900	927	9,900	231.75
2012-08-01	924	924	880	895	3,800	223.75
2012-07-31	956	956	914	926	5,900	231.50
2012-07-30	918	941	916	941	1,900	235.25
2012-07-27	915	916	902	915	10,200	228.75
2012-07-26	920	920	908	909	11,200	227.25
2012-07-25	934	941	920	920	60,100	230
2012-07-24	890	915	880	910	22,700	227.50
2012-07-23	904	911	899	899	9,700	224.75
2012-07-20	910	911	901	910	11,600	227.50
2012-07-19	918	937	905	911	25,800	227.75
2012-07-18	950	952	920	923	9,300	230.75
2012-07-17	962	967	950	950	13,600	237.50
2012-07-13	993	1,002	989	992	7,400	248
2012-07-12	1,004	1,009	997	1,003	13,900	250.75
2012-07-11	1,022	1,022	1,002	1,004	4,900	251
2012-07-10	1,033	1,035	1,015	1,015	8,000	253.75
2012-07-09	1,079	1,079	1,030	1,030	8,600	257.50
2012-07-06	1,077	1,080	1,053	1,061	23,900	265.25
2012-07-05	1,045	1,067	1,045	1,061	5,700	265.25
2012-07-04	1,045	1,060	1,038	1,042	15,800	260.50
2012-07-03	1,035	1,063	1,033	1,038	11,300	259.50
2012-07-02	1,040	1,060	1,032	1,035	8,100	258.75
2012-06-29	1,015	1,035	999	1,035	9,100	258.75
2012-06-28	1,023	1,027	1,010	1,022	6,900	255.50
2012-06-27	991	1,023	980	1,023	7,300	255.75
2012-06-26	995	1,008	985	985	6,800	246.25
2012-06-25	1,025	1,025	1,001	1,005	14,700	251.25
2012-06-22	999	1,020	994	1,018	7,900	254.50
2012-06-21	994	1,000	991	997	11,900	249.25
2012-06-20	976	999	976	994	7,600	248.50
2012-06-19	972	996	966	976	7,700	244
2012-06-18	970	995	965	995	13,300	248.75
2012-06-15	965	980	938	940	13,600	235
2012-06-14	960	988	957	964	11,600	241
2012-06-13	1,005	1,005	956	973	6,500	243.25
2012-06-12	973	999	971	999	5,700	249.75
2012-06-11	1,025	1,026	1,012	1,012	5,600	253
2012-06-08	995	1,000	950	998	20,200	249.50
2012-06-07	980	1,005	959	1,004	9,300	251
2012-06-06	943	981	918	950	9,700	237.50
2012-06-05	890	919	882	903	12,100	225.75
2012-06-04	915	916	889	889	21,100	222.25
2012-06-01	982	985	941	960	13,800	240
2012-05-31	991	1,012	980	1,000	5,400	250
2012-05-30	1,039	1,039	1,006	1,018	8,200	254.50
2012-05-29	996	1,040	996	1,040	9,200	260
2012-05-28	1,041	1,041	989	997	7,200	249.25
2012-05-25	1,040	1,041	1,001	1,041	24,800	260.25
2012-05-24	994	1,018	994	1,018	11,700	254.50
2012-05-23	1,030	1,039	987	992	14,500	248
2012-05-22	1,010	1,026	1,004	1,026	10,300	256.50
2012-05-21	1,001	1,023	1,000	1,010	13,500	252.50
2012-05-18	1,021	1,029	1,004	1,029	14,700	257.25
2012-05-17	1,034	1,068	1,034	1,049	13,800	262.25
2012-05-16	1,070	1,070	1,020	1,028	15,700	257
2012-05-15	1,030	1,070	1,016	1,069	29,000	267.25
2012-05-14	1,097	1,097	975	1,026	62,200	256.50
2012-05-11	1,205	1,227	1,193	1,200	16,100	300
2012-05-10	1,185	1,214	1,150	1,214	11,900	303.50
2012-05-09	1,225	1,248	1,200	1,207	12,500	301.75
2012-05-08	1,246	1,285	1,201	1,249	34,300	312.25
2012-05-07	1,260	1,287	1,232	1,232	22,300	308
2012-05-02	1,293	1,300	1,275	1,300	15,500	325
2012-05-01	1,305	1,305	1,260	1,263	17,000	315.75
2012-04-27	1,326	1,344	1,306	1,306	18,800	326.50
2012-04-26	1,368	1,388	1,317	1,326	27,100	331.50
2012-04-25	1,293	1,358	1,293	1,358	33,600	339.50
2012-04-24	1,276	1,286	1,248	1,270	24,200	317.50
2012-04-23	1,311	1,324	1,291	1,292	13,400	323
2012-04-20	1,348	1,351	1,311	1,322	9,800	330.50
2012-04-19	1,343	1,343	1,316	1,341	18,000	335.25
2012-04-18	1,332	1,339	1,326	1,337	5,500	334.25
2012-04-17	1,338	1,338	1,310	1,310	11,600	327.50
2012-04-16	1,350	1,354	1,330	1,337	16,200	334.25
2012-04-13	1,329	1,350	1,316	1,350	16,700	337.50
2012-04-12	1,325	1,336	1,300	1,300	17,700	325
2012-04-11	1,272	1,340	1,272	1,340	28,000	335
2012-04-10	1,305	1,339	1,297	1,298	16,100	324.50
2012-04-09	1,293	1,329	1,288	1,290	26,300	322.50
2012-04-06	1,296	1,339	1,291	1,334	15,000	333.50
2012-04-05	1,290	1,323	1,277	1,314	38,900	328.50
2012-04-04	1,365	1,371	1,322	1,330	26,400	332.50
2012-04-03	1,380	1,382	1,355	1,371	20,900	342.75
2012-04-02	1,426	1,439	1,381	1,381	48,200	345.25
2012-03-30	1,412	1,446	1,401	1,443	28,000	360.75
2012-03-29	1,422	1,433	1,401	1,424	32,900	356
2012-03-28	1,479	1,480	1,437	1,446	30,500	361.50
2012-03-27	1,424	1,467	1,424	1,467	52,200	366.75
2012-03-26	1,406	1,423	1,405	1,412	19,900	353
2012-03-23	1,360	1,423	1,360	1,393	36,000	348.25
2012-03-22	1,378	1,449	1,370	1,396	54,400	349
2012-03-21	1,463	1,467	1,381	1,401	63,100	350.25
2012-03-19	1,450	1,474	1,445	1,465	33,600	366.25
2012-03-16	1,448	1,455	1,436	1,443	41,400	360.75
2012-03-15	1,370	1,430	1,360	1,426	49,200	356.50
2012-03-14	1,318	1,361	1,310	1,348	50,200	337
2012-03-13	1,320	1,347	1,295	1,307	74,000	326.75
2012-03-12	1,255	1,335	1,255	1,328	63,700	332
2012-03-09	1,185	1,210	1,180	1,210	38,700	302.50
2012-03-08	1,160	1,184	1,160	1,184	15,500	296
2012-03-07	1,137	1,160	1,131	1,160	23,800	290
2012-03-06	1,180	1,185	1,160	1,167	17,200	291.75
2012-03-05	1,178	1,185	1,172	1,180	21,100	295
2012-03-02	1,175	1,175	1,160	1,163	17,400	290.75
2012-03-01	1,159	1,180	1,150	1,175	20,700	293.75
2012-02-29	1,169	1,172	1,153	1,157	16,700	289.25
2012-02-28	1,140	1,168	1,140	1,157	27,700	289.25
2012-02-27	1,145	1,165	1,145	1,160	16,700	290
2012-02-24	1,129	1,150	1,127	1,150	37,300	287.50
2012-02-23	1,077	1,119	1,074	1,101	30,500	275.25
2012-02-22	1,050	1,083	1,048	1,061	30,500	265.25
2012-02-21	1,049	1,058	1,030	1,048	19,500	262
2012-02-20	1,039	1,045	1,033	1,033	7,900	258.25
2012-02-17	1,031	1,032	1,025	1,031	9,600	257.75
2012-02-16	1,030	1,033	1,010	1,016	9,200	254
2012-02-15	1,019	1,027	1,009	1,022	10,800	255.50
2012-02-14	1,000	1,019	1,000	1,019	6,300	254.75
2012-02-13	1,010	1,012	994	995	8,300	248.75
2012-02-10	999	1,001	980	980	8,000	245
2012-02-09	997	1,000	986	998	10,800	249.50
2012-02-08	966	983	966	983	7,400	245.75
2012-02-07	974	981	974	981	6,100	245.25
2012-02-06	975	979	966	973	5,800	243.25
2012-02-03	961	971	960	960	25,300	240
2012-02-02	977	979	969	976	14,100	244
2012-02-01	958	966	958	965	6,300	241.25
2012-01-31	943	965	941	954	6,100	238.50
2012-01-30	935	935	927	933	7,600	233.25
2012-01-27	950	950	924	928	7,300	232
2012-01-26	945	967	935	950	14,500	237.50
2012-01-25	920	934	918	934	15,500	233.50
2012-01-24	907	910	901	908	10,400	227
2012-01-23	891	900	888	900	7,400	225
2012-01-20	874	890	873	887	8,800	221.75
2012-01-19	879	879	860	864	4,900	216
2012-01-18	874	881	872	880	5,300	220
2012-01-17	860	874	854	874	6,400	218.50
2012-01-16	841	855	840	855	9,300	213.75
2012-01-13	849	865	849	857	6,900	214.25
2012-01-12	858	860	840	843	14,300	210.75
2012-01-11	887	887	868	868	4,200	217
2012-01-10	888	888	878	878	3,400	219.50
2012-01-06	878	878	868	868	2,300	217
2012-01-05	887	888	880	880	6,000	220
2012-01-04	881	891	881	887	5,700	221.75

分割・併合履歴： [2015-09-28]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

6250 (株)やまびこ の時系列データ [2012年度]

6250 (株)やまびこの時系列データ [2012年度]