6250 (株)やまびこの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	3,170	3,250	3,170	3,215	52,600	803.75
2013-12-27	3,100	3,150	3,090	3,135	47,400	783.75
2013-12-26	3,075	3,095	3,035	3,090	28,400	772.50
2013-12-25	3,010	3,085	3,010	3,060	52,200	765
2013-12-24	3,040	3,085	3,025	3,045	53,000	761.25
2013-12-20	3,005	3,045	3,000	3,035	46,800	758.75
2013-12-19	2,984	3,020	2,979	3,005	71,000	751.25
2013-12-18	2,911	2,955	2,911	2,946	29,800	736.50
2013-12-17	2,931	2,976	2,919	2,935	38,300	733.75
2013-12-16	2,977	2,977	2,916	2,919	37,200	729.75
2013-12-13	2,950	2,980	2,932	2,954	73,600	738.50
2013-12-12	2,942	2,958	2,924	2,945	30,300	736.25
2013-12-11	2,978	2,987	2,940	2,961	44,000	740.25
2013-12-10	2,941	2,974	2,939	2,955	25,700	738.75
2013-12-09	2,938	2,986	2,936	2,974	24,700	743.50
2013-12-06	2,911	2,994	2,911	2,928	59,800	732
2013-12-05	2,936	2,948	2,902	2,903	32,700	725.75
2013-12-04	2,950	2,952	2,915	2,915	21,600	728.75
2013-12-03	3,000	3,010	2,960	2,964	30,200	741
2013-12-02	2,991	3,015	2,958	3,000	18,900	750
2013-11-29	3,010	3,030	2,981	2,997	18,700	749.25
2013-11-28	3,085	3,100	2,995	3,025	36,900	756.25
2013-11-27	3,075	3,110	3,050	3,080	43,300	770
2013-11-26	2,972	3,155	2,912	3,155	175,500	788.75
2013-11-25	3,025	3,035	2,978	2,994	29,400	748.50
2013-11-22	3,040	3,070	2,985	3,025	32,200	756.25
2013-11-21	2,960	3,015	2,960	3,010	24,600	752.50
2013-11-20	2,981	3,025	2,959	2,968	34,500	742
2013-11-19	3,005	3,025	2,983	3,005	20,900	751.25
2013-11-18	2,966	3,035	2,951	2,993	34,600	748.25
2013-11-15	2,948	2,973	2,920	2,945	39,300	736.25
2013-11-14	2,860	2,925	2,860	2,913	30,900	728.25
2013-11-13	2,885	2,925	2,869	2,878	37,500	719.50
2013-11-12	2,857	2,928	2,839	2,882	50,300	720.50
2013-11-11	2,876	2,942	2,785	2,838	95,200	709.50
2013-11-08	2,900	3,010	2,900	2,997	47,100	749.25
2013-11-07	2,894	2,928	2,894	2,903	14,000	725.75
2013-11-06	2,900	2,931	2,893	2,895	20,600	723.75
2013-11-05	3,010	3,010	2,901	2,906	30,200	726.50
2013-11-01	2,960	3,050	2,959	2,970	47,700	742.50
2013-10-31	3,045	3,060	2,990	2,992	31,700	748
2013-10-30	3,040	3,100	3,035	3,045	32,100	761.25
2013-10-29	3,060	3,060	2,987	2,995	22,200	748.75
2013-10-28	3,000	3,070	3,000	3,060	19,300	765
2013-10-25	3,075	3,085	2,980	2,985	43,600	746.25
2013-10-24	3,095	3,110	3,020	3,075	60,600	768.75
2013-10-23	3,250	3,260	3,095	3,095	56,500	773.75
2013-10-22	3,260	3,260	3,230	3,250	43,400	812.50
2013-10-21	3,180	3,265	3,180	3,255	67,800	813.75
2013-10-18	3,100	3,185	3,085	3,160	62,500	790
2013-10-17	3,060	3,100	3,060	3,100	32,000	775
2013-10-16	3,035	3,040	3,000	3,025	22,200	756.25
2013-10-15	3,080	3,080	3,040	3,040	17,000	760
2013-10-11	3,015	3,085	3,015	3,050	38,700	762.50
2013-10-10	3,005	3,030	2,952	2,974	16,800	743.50
2013-10-09	2,921	3,010	2,921	3,005	14,600	751.25
2013-10-08	2,852	2,978	2,851	2,962	35,400	740.50
2013-10-07	2,960	2,963	2,856	2,880	40,900	720
2013-10-04	3,095	3,110	2,994	2,995	61,500	748.75
2013-10-03	3,005	3,155	3,005	3,140	111,700	785
2013-10-02	2,899	3,065	2,874	2,985	180,100	746.25
2013-10-01	2,801	2,869	2,763	2,857	76,100	714.25
2013-09-30	2,731	2,800	2,701	2,763	45,200	690.75
2013-09-27	2,831	2,831	2,760	2,781	15,100	695.25
2013-09-26	2,736	2,830	2,723	2,830	37,500	707.50
2013-09-25	2,798	2,832	2,752	2,773	41,400	693.25
2013-09-24	2,786	2,791	2,732	2,780	22,400	695
2013-09-20	2,780	2,796	2,763	2,791	41,400	697.75
2013-09-19	2,756	2,784	2,734	2,760	20,600	690
2013-09-18	2,772	2,786	2,750	2,758	31,800	689.50
2013-09-17	2,740	2,775	2,705	2,753	30,600	688.25
2013-09-13	2,652	2,730	2,652	2,724	41,100	681
2013-09-12	2,718	2,741	2,672	2,676	30,000	669
2013-09-11	2,700	2,745	2,692	2,719	47,200	679.75
2013-09-10	2,687	2,730	2,659	2,710	38,900	677.50
2013-09-09	2,610	2,680	2,605	2,680	43,300	670
2013-09-06	2,614	2,614	2,555	2,570	25,600	642.50
2013-09-05	2,608	2,621	2,580	2,585	24,500	646.25
2013-09-04	2,631	2,633	2,594	2,621	26,800	655.25
2013-09-03	2,596	2,668	2,596	2,639	19,700	659.75
2013-09-02	2,568	2,607	2,568	2,575	20,200	643.75
2013-08-30	2,638	2,677	2,593	2,601	25,100	650.25
2013-08-29	2,596	2,639	2,596	2,638	17,600	659.50
2013-08-28	2,605	2,622	2,568	2,597	25,400	649.25
2013-08-27	2,705	2,705	2,661	2,673	13,200	668.25
2013-08-26	2,663	2,710	2,659	2,705	39,300	676.25
2013-08-23	2,644	2,687	2,610	2,647	31,100	661.75
2013-08-22	2,612	2,636	2,582	2,612	17,000	653
2013-08-21	2,625	2,650	2,588	2,611	18,600	652.75
2013-08-20	2,648	2,681	2,617	2,619	18,200	654.75
2013-08-19	2,658	2,700	2,652	2,690	21,800	672.50
2013-08-16	2,620	2,650	2,615	2,619	21,600	654.75
2013-08-15	2,684	2,688	2,628	2,641	57,600	660.25
2013-08-14	2,723	2,730	2,627	2,684	49,300	671
2013-08-13	2,718	2,718	2,625	2,673	90,500	668.25
2013-08-12	2,800	2,827	2,695	2,725	83,700	681.25
2013-08-09	2,680	2,740	2,655	2,661	33,000	665.25
2013-08-08	2,614	2,749	2,613	2,658	27,800	664.50
2013-08-07	2,700	2,750	2,642	2,653	48,500	663.25
2013-08-06	2,675	2,708	2,651	2,702	40,100	675.50
2013-08-05	2,727	2,727	2,665	2,671	63,700	667.75
2013-08-02	2,801	2,801	2,715	2,766	44,800	691.50
2013-08-01	2,678	2,777	2,651	2,777	29,300	694.25
2013-07-31	2,682	2,722	2,652	2,653	21,500	663.25
2013-07-30	2,631	2,774	2,630	2,754	34,900	688.50
2013-07-29	2,750	2,753	2,630	2,645	69,700	661.25
2013-07-26	2,878	2,890	2,800	2,814	42,800	703.50
2013-07-25	3,000	3,020	2,917	2,928	56,300	732
2013-07-24	2,912	2,984	2,884	2,976	76,800	744
2013-07-23	2,910	2,910	2,832	2,862	63,800	715.50
2013-07-22	2,909	2,972	2,903	2,939	39,600	734.75
2013-07-19	3,015	3,030	2,851	2,894	103,700	723.50
2013-07-18	3,110	3,125	3,010	3,025	36,600	756.25
2013-07-17	3,090	3,130	3,025	3,110	40,500	777.50
2013-07-16	3,155	3,175	3,115	3,145	16,900	786.25
2013-07-12	3,090	3,120	3,050	3,065	23,600	766.25
2013-07-11	3,050	3,120	3,030	3,115	38,800	778.75
2013-07-10	3,200	3,210	3,045	3,110	65,200	777.50
2013-07-09	3,225	3,230	3,150	3,190	45,800	797.50
2013-07-08	3,220	3,335	3,070	3,085	91,300	771.25
2013-07-05	3,160	3,225	3,115	3,190	71,000	797.50
2013-07-04	3,040	3,130	3,000	3,090	57,900	772.50
2013-07-03	2,978	3,060	2,911	3,045	102,400	761.25
2013-07-02	2,793	2,924	2,784	2,914	83,200	728.50
2013-07-01	2,656	2,730	2,640	2,712	48,300	678
2013-06-28	2,582	2,618	2,525	2,606	74,200	651.50
2013-06-27	2,500	2,540	2,460	2,508	52,100	627
2013-06-26	2,603	2,649	2,455	2,456	70,200	614
2013-06-25	2,608	2,610	2,438	2,570	85,500	642.50
2013-06-24	2,608	2,666	2,572	2,658	67,600	664.50
2013-06-21	2,525	2,585	2,475	2,577	64,900	644.25
2013-06-20	2,670	2,706	2,577	2,600	104,300	650
2013-06-19	2,848	2,850	2,668	2,716	105,800	679
2013-06-18	2,820	2,860	2,775	2,828	45,200	707
2013-06-17	2,790	2,860	2,745	2,818	44,900	704.50
2013-06-14	2,800	2,850	2,752	2,792	76,100	698
2013-06-13	2,897	2,904	2,766	2,774	57,200	693.50
2013-06-12	2,947	3,035	2,861	2,965	49,500	741.25
2013-06-11	3,140	3,190	3,020	3,020	37,300	755
2013-06-10	3,100	3,190	3,045	3,170	39,500	792.50
2013-06-07	3,000	3,075	2,831	2,913	90,300	728.25
2013-06-06	3,200	3,270	3,100	3,130	75,500	782.50
2013-06-05	3,225	3,490	3,170	3,210	107,200	802.50
2013-06-04	3,100	3,175	2,915	3,155	67,700	788.75
2013-06-03	3,200	3,305	3,105	3,125	42,600	781.25
2013-05-31	3,205	3,395	3,205	3,270	71,300	817.50
2013-05-30	3,285	3,355	3,150	3,165	52,500	791.25
2013-05-29	3,350	3,370	3,230	3,305	49,300	826.25
2013-05-28	2,990	3,360	2,990	3,310	71,700	827.50
2013-05-27	3,055	3,110	2,990	3,040	53,100	760
2013-05-24	3,150	3,380	3,030	3,230	111,300	807.50
2013-05-23	3,495	3,570	3,000	3,055	138,300	763.75
2013-05-22	3,670	3,675	3,430	3,475	91,000	868.75
2013-05-21	3,770	3,775	3,630	3,650	53,700	912.50
2013-05-20	3,670	3,850	3,660	3,685	81,800	921.25
2013-05-17	3,445	3,930	3,445	3,710	225,900	927.50
2013-05-16	3,475	3,480	3,120	3,385	107,400	846.25
2013-05-15	3,570	3,645	3,450	3,485	39,500	871.25
2013-05-14	3,560	3,580	3,460	3,550	80,200	887.50
2013-05-13	3,500	3,700	3,400	3,630	205,400	907.50
2013-05-10	2,982	3,115	2,982	3,040	41,500	760
2013-05-09	3,050	3,105	2,886	2,932	38,400	733
2013-05-08	3,120	3,190	3,035	3,045	46,700	761.25
2013-05-07	2,950	3,160	2,949	3,135	77,600	783.75
2013-05-02	2,867	2,906	2,780	2,882	25,000	720.50
2013-05-01	2,831	2,946	2,827	2,905	55,800	726.25
2013-04-30	2,854	2,917	2,746	2,780	73,900	695
2013-04-26	3,000	3,005	2,830	2,855	56,500	713.75
2013-04-25	2,831	3,295	2,740	3,110	128,200	777.50
2013-04-24	2,610	2,800	2,610	2,791	76,100	697.75
2013-04-23	2,593	2,628	2,561	2,610	22,400	652.50
2013-04-22	2,630	2,750	2,580	2,586	93,900	646.50
2013-04-19	2,604	2,643	2,535	2,548	46,000	637
2013-04-18	2,508	2,694	2,496	2,599	49,700	649.75
2013-04-17	2,495	2,563	2,467	2,496	25,700	624
2013-04-16	2,554	2,594	2,488	2,494	37,100	623.50
2013-04-15	2,600	2,640	2,577	2,620	26,600	655
2013-04-12	2,569	2,695	2,569	2,652	66,800	663
2013-04-11	2,358	2,635	2,358	2,619	93,600	654.75
2013-04-10	2,299	2,408	2,270	2,408	49,600	602
2013-04-09	2,166	2,268	2,154	2,261	52,100	565.25
2013-04-08	2,152	2,200	2,150	2,166	24,900	541.50
2013-04-05	2,144	2,188	2,132	2,148	34,900	537
2013-04-04	2,172	2,188	2,100	2,137	33,500	534.25
2013-04-03	2,121	2,200	2,121	2,172	26,200	543
2013-04-02	2,139	2,207	2,105	2,142	44,700	535.50
2013-04-01	2,250	2,250	2,154	2,160	33,100	540
2013-03-29	2,227	2,250	2,206	2,232	33,100	558
2013-03-28	2,143	2,249	2,135	2,227	42,300	556.75
2013-03-27	2,042	2,132	2,012	2,093	30,200	523.25
2013-03-26	2,127	2,145	2,062	2,132	32,200	533
2013-03-25	2,160	2,170	2,095	2,148	45,000	537
2013-03-22	2,215	2,242	2,181	2,181	34,600	545.25
2013-03-21	2,240	2,270	2,211	2,219	29,600	554.75
2013-03-19	2,260	2,280	2,222	2,242	40,600	560.50
2013-03-18	2,287	2,311	2,235	2,278	51,400	569.50
2013-03-15	2,142	2,321	2,134	2,311	97,700	577.75
2013-03-14	2,048	2,100	2,023	2,092	53,600	523
2013-03-13	1,975	2,049	1,975	2,030	50,200	507.50
2013-03-12	1,976	1,979	1,944	1,967	31,900	491.75
2013-03-11	1,887	1,979	1,878	1,969	49,200	492.25
2013-03-08	1,913	1,939	1,796	1,847	70,900	461.75
2013-03-07	1,970	1,985	1,935	1,953	20,400	488.25
2013-03-06	1,933	1,976	1,933	1,953	14,400	488.25
2013-03-05	1,990	1,990	1,930	1,932	36,200	483
2013-03-04	2,039	2,039	1,975	1,998	37,900	499.50
2013-03-01	1,900	2,005	1,862	1,960	41,700	490
2013-02-28	1,831	1,897	1,830	1,891	29,000	472.75
2013-02-27	1,910	1,910	1,840	1,843	21,800	460.75
2013-02-26	1,860	1,904	1,800	1,886	31,200	471.50
2013-02-25	1,775	1,884	1,775	1,874	48,500	468.50
2013-02-22	1,829	1,829	1,721	1,791	41,800	447.75
2013-02-21	1,771	1,839	1,761	1,822	34,900	455.50
2013-02-20	1,709	1,760	1,686	1,760	28,200	440
2013-02-19	1,635	1,701	1,635	1,676	21,800	419
2013-02-18	1,630	1,666	1,625	1,648	13,300	412
2013-02-15	1,660	1,669	1,600	1,640	24,300	410
2013-02-14	1,651	1,660	1,581	1,650	26,500	412.50
2013-02-13	1,700	1,720	1,650	1,650	33,300	412.50
2013-02-12	1,642	1,655	1,638	1,642	16,400	410.50
2013-02-08	1,636	1,640	1,630	1,631	20,700	407.75
2013-02-07	1,613	1,640	1,610	1,631	23,300	407.75
2013-02-06	1,600	1,636	1,600	1,613	24,800	403.25
2013-02-05	1,568	1,600	1,540	1,586	40,600	396.50
2013-02-04	1,570	1,588	1,550	1,568	19,200	392
2013-02-01	1,540	1,566	1,520	1,563	19,000	390.75
2013-01-31	1,506	1,547	1,506	1,518	18,800	379.50
2013-01-30	1,519	1,530	1,509	1,509	12,500	377.25
2013-01-29	1,515	1,527	1,502	1,518	3,000	379.50
2013-01-28	1,510	1,540	1,500	1,515	10,000	378.75
2013-01-25	1,544	1,570	1,450	1,501	26,500	375.25
2013-01-24	1,466	1,550	1,466	1,521	25,600	380.25
2013-01-23	1,505	1,525	1,451	1,506	20,400	376.50
2013-01-22	1,540	1,544	1,503	1,530	18,300	382.50
2013-01-21	1,444	1,550	1,444	1,550	28,600	387.50
2013-01-18	1,411	1,448	1,411	1,441	10,800	360.25
2013-01-17	1,430	1,445	1,411	1,411	8,700	352.75
2013-01-16	1,452	1,456	1,414	1,430	5,900	357.50
2013-01-15	1,447	1,452	1,441	1,445	19,300	361.25
2013-01-11	1,438	1,442	1,430	1,430	7,400	357.50
2013-01-10	1,421	1,435	1,421	1,428	9,200	357
2013-01-09	1,385	1,425	1,361	1,412	15,900	353
2013-01-08	1,411	1,423	1,386	1,386	7,100	346.50
2013-01-07	1,447	1,447	1,381	1,430	17,000	357.50
2013-01-04	1,381	1,439	1,361	1,423	21,800	355.75

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 [2013年度]

6250 (株)やまびこの時系列データ [2013年度]