6250 (株)やまびこの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,664	1,667	1,615	1,628	148,600	1,628
2016-12-29	1,613	1,670	1,609	1,624	412,300	1,624
2016-12-28	1,576	1,629	1,559	1,626	251,500	1,626
2016-12-27	1,548	1,620	1,541	1,560	319,900	1,560
2016-12-26	1,536	1,552	1,527	1,548	151,300	1,548
2016-12-22	1,485	1,538	1,485	1,536	259,800	1,536
2016-12-21	1,513	1,513	1,483	1,492	299,300	1,492
2016-12-20	1,500	1,540	1,482	1,513	607,600	1,513
2016-12-19	1,412	1,431	1,404	1,421	157,900	1,421
2016-12-16	1,420	1,437	1,406	1,425	244,400	1,425
2016-12-15	1,382	1,421	1,382	1,411	130,900	1,411
2016-12-14	1,325	1,377	1,312	1,377	248,800	1,377
2016-12-13	1,386	1,391	1,319	1,330	338,900	1,330
2016-12-12	1,430	1,441	1,391	1,403	157,800	1,403
2016-12-09	1,406	1,429	1,400	1,427	199,300	1,427
2016-12-08	1,395	1,410	1,392	1,406	282,400	1,406
2016-12-07	1,368	1,380	1,356	1,371	257,500	1,371
2016-12-06	1,391	1,403	1,361	1,369	223,100	1,369
2016-12-05	1,363	1,376	1,344	1,370	146,800	1,370
2016-12-02	1,349	1,399	1,344	1,381	342,200	1,381
2016-12-01	1,350	1,355	1,312	1,328	244,800	1,328
2016-11-30	1,302	1,342	1,301	1,340	307,600	1,340
2016-11-29	1,287	1,301	1,282	1,296	231,200	1,296
2016-11-28	1,258	1,288	1,256	1,284	161,900	1,284
2016-11-25	1,300	1,301	1,270	1,288	180,000	1,288
2016-11-24	1,297	1,298	1,281	1,292	148,900	1,292
2016-11-22	1,280	1,296	1,273	1,278	122,800	1,278
2016-11-21	1,300	1,310	1,288	1,297	156,300	1,297
2016-11-18	1,301	1,304	1,283	1,299	176,600	1,299
2016-11-17	1,285	1,307	1,272	1,296	202,900	1,296
2016-11-16	1,246	1,298	1,242	1,292	377,800	1,292
2016-11-15	1,218	1,240	1,203	1,231	275,000	1,231
2016-11-14	1,228	1,240	1,189	1,196	418,500	1,196
2016-11-11	1,115	1,230	1,115	1,204	517,200	1,204
2016-11-10	1,080	1,085	1,005	1,085	127,100	1,085
2016-11-09	1,072	1,076	950	985	141,700	985
2016-11-08	1,050	1,067	1,050	1,065	76,200	1,065
2016-11-07	1,033	1,054	1,027	1,050	98,500	1,050
2016-11-04	1,018	1,018	987	1,010	88,300	1,010
2016-11-02	1,028	1,037	1,017	1,034	81,100	1,034
2016-11-01	1,041	1,041	1,028	1,034	72,000	1,034
2016-10-31	1,035	1,043	1,028	1,040	56,600	1,040
2016-10-28	1,023	1,037	1,016	1,035	100,100	1,035
2016-10-27	1,014	1,021	1,010	1,017	50,600	1,017
2016-10-26	1,010	1,016	1,009	1,014	40,900	1,014
2016-10-25	1,020	1,029	1,010	1,015	67,600	1,015
2016-10-24	1,006	1,015	1,006	1,012	58,400	1,012
2016-10-21	999	1,032	998	1,003	97,300	1,003
2016-10-20	992	998	986	997	51,300	997
2016-10-19	981	993	980	993	42,600	993
2016-10-17	968	997	965	993	94,200	993
2016-10-13	961	970	952	962	49,800	962
2016-10-12	954	972	954	957	65,800	957
2016-10-11	959	969	953	960	39,500	960
2016-10-07	948	968	948	968	77,900	968
2016-10-06	926	950	926	948	88,800	948
2016-10-05	920	927	907	918	140,700	918
2016-10-04	919	921	908	921	93,300	921
2016-10-03	918	919	903	914	56,900	914
2016-09-30	900	916	892	905	51,300	905
2016-09-29	916	927	915	918	56,800	918
2016-09-28	901	925	901	925	99,000	925
2016-09-27	880	899	862	899	61,800	899
2016-09-26	892	900	882	884	65,800	884
2016-09-23	861	897	851	894	132,500	894
2016-09-21	822	850	801	849	51,400	849
2016-09-20	833	840	817	821	48,800	821
2016-09-16	821	840	817	840	67,700	840
2016-09-15	824	824	811	815	29,000	815
2016-09-14	825	832	814	824	22,400	824
2016-09-13	829	834	819	828	23,700	828
2016-09-12	820	832	818	830	29,700	830
2016-09-09	841	841	826	834	59,600	834
2016-09-08	831	844	831	837	57,000	837
2016-09-07	835	835	818	831	53,600	831
2016-09-06	830	840	825	832	48,700	832
2016-09-05	850	850	835	836	34,200	836
2016-09-02	845	845	830	843	37,200	843
2016-09-01	844	850	835	847	44,400	847
2016-08-31	830	850	829	850	63,500	850
2016-08-30	821	830	817	830	28,100	830
2016-08-29	809	823	784	820	79,000	820
2016-08-26	798	800	780	784	56,100	784
2016-08-25	794	803	790	799	47,200	799
2016-08-24	808	819	792	794	69,300	794
2016-08-23	812	816	795	796	42,200	796
2016-08-22	831	834	808	812	55,200	812
2016-08-19	810	838	810	832	79,400	832
2016-08-18	818	822	811	814	47,300	814
2016-08-17	821	830	811	826	76,100	826
2016-08-16	808	836	808	827	126,400	827
2016-08-15	794	807	775	799	62,300	799
2016-08-12	790	802	785	794	121,100	794
2016-08-10	800	807	788	796	47,800	796
2016-08-09	813	815	794	804	56,200	804
2016-08-08	814	830	808	819	65,100	819
2016-08-05	798	817	798	811	35,100	811
2016-08-04	787	809	784	803	48,300	803
2016-08-03	791	793	776	789	69,300	789
2016-08-02	801	815	796	805	55,900	805
2016-08-01	806	819	791	810	37,600	810
2016-07-29	818	825	796	819	60,800	819
2016-07-28	815	825	804	818	90,000	818
2016-07-27	805	822	798	815	60,900	815
2016-07-26	811	817	791	791	47,200	791
2016-07-25	806	820	804	812	73,900	812
2016-07-22	797	808	796	808	30,800	808
2016-07-21	802	809	797	809	52,800	809
2016-07-20	800	800	784	790	32,400	790
2016-07-19	800	802	785	802	39,000	802
2016-07-15	791	800	782	787	74,300	787
2016-07-14	770	794	765	791	101,500	791
2016-07-13	790	796	767	774	68,400	774
2016-07-12	759	783	755	771	83,100	771
2016-07-11	729	749	728	744	60,800	744
2016-07-08	728	728	706	706	45,900	706
2016-07-07	720	734	710	715	55,500	715
2016-07-06	710	721	701	720	84,000	720
2016-07-05	730	732	709	725	88,600	725
2016-07-04	732	739	719	733	54,800	733
2016-07-01	746	748	737	739	27,600	739
2016-06-30	750	761	737	737	53,700	737
2016-06-29	735	743	727	736	62,200	736
2016-06-28	722	740	712	729	93,000	729
2016-06-27	764	783	742	744	102,000	744
2016-06-24	871	873	758	773	321,800	773
2016-06-23	800	821	791	820	73,700	820
2016-06-22	819	822	797	801	66,300	801
2016-06-21	809	827	803	823	41,100	823
2016-06-20	796	824	789	815	67,600	815
2016-06-17	753	805	753	789	168,500	789
2016-06-16	765	768	740	744	79,300	744
2016-06-15	770	779	756	766	81,500	766
2016-06-14	797	797	765	772	55,800	772
2016-06-13	813	817	796	797	56,100	797
2016-06-10	848	849	820	827	76,400	827
2016-06-09	853	854	830	842	57,400	842
2016-06-08	851	860	834	859	54,900	859
2016-06-07	835	854	835	845	42,900	845
2016-06-06	835	836	818	831	49,900	831
2016-06-03	835	853	835	842	30,900	842
2016-06-02	860	861	837	837	52,400	837
2016-06-01	872	877	862	870	61,300	870
2016-05-31	846	874	840	874	127,400	874
2016-05-30	841	849	831	849	34,900	849
2016-05-27	839	839	828	836	37,600	836
2016-05-26	838	841	828	834	76,000	834
2016-05-25	837	840	827	833	53,500	833
2016-05-24	828	831	818	822	44,400	822
2016-05-23	817	835	814	833	62,300	833
2016-05-20	802	825	798	822	60,800	822
2016-05-19	807	818	800	807	62,800	807
2016-05-18	823	823	800	806	75,700	806
2016-05-17	827	830	812	823	92,800	823
2016-05-16	813	830	803	820	134,800	820
2016-05-13	778	780	759	769	102,300	769
2016-05-12	764	785	760	785	60,600	785
2016-05-11	784	790	772	778	52,100	778
2016-05-10	754	772	742	772	79,000	772
2016-05-09	750	762	748	754	37,800	754
2016-05-06	755	756	738	750	78,000	750
2016-05-02	762	765	741	755	117,300	755
2016-04-28	827	838	791	793	124,600	793
2016-04-27	824	825	806	811	35,000	811
2016-04-26	833	833	804	818	58,500	818
2016-04-25	845	845	823	836	86,300	836
2016-04-22	816	830	813	830	88,200	830
2016-04-21	820	820	813	820	115,000	820
2016-04-20	814	820	801	808	107,800	808
2016-04-19	801	814	800	808	57,200	808
2016-04-18	771	785	770	784	124,400	784
2016-04-15	802	804	787	799	81,700	799
2016-04-14	792	813	788	806	124,700	806
2016-04-13	759	780	758	777	85,700	777
2016-04-12	725	752	724	748	76,800	748
2016-04-11	725	726	710	724	71,300	724
2016-04-08	701	737	697	726	101,400	726
2016-04-07	722	729	708	711	96,400	711
2016-04-06	725	730	714	715	108,600	715
2016-04-05	766	771	722	722	129,000	722
2016-04-04	756	780	756	774	161,600	774
2016-04-01	783	785	754	755	205,400	755
2016-03-31	791	803	783	783	87,300	783
2016-03-30	807	810	790	791	156,400	791
2016-03-29	803	811	780	806	180,900	806
2016-03-28	822	830	816	830	216,200	830
2016-03-25	812	819	806	817	138,500	817
2016-03-24	815	815	801	808	133,900	808
2016-03-23	823	827	816	818	139,000	818
2016-03-22	828	845	812	822	172,600	822
2016-03-18	807	830	800	818	207,700	818
2016-03-17	816	825	802	811	130,300	811
2016-03-16	815	817	801	808	109,100	808
2016-03-15	820	823	805	809	75,400	809
2016-03-14	811	824	803	816	125,600	816
2016-03-11	776	794	765	781	159,100	781
2016-03-10	787	804	785	791	104,200	791
2016-03-09	781	784	763	772	89,900	772
2016-03-08	813	823	785	790	166,300	790
2016-03-07	812	822	804	812	125,900	812
2016-03-04	776	806	773	801	235,500	801
2016-03-03	774	789	766	776	149,500	776
2016-03-02	775	782	765	775	167,700	775
2016-03-01	743	755	736	745	131,000	745
2016-02-29	755	767	736	736	166,100	736
2016-02-26	745	760	743	753	141,200	753
2016-02-25	729	743	726	732	205,400	732
2016-02-24	743	748	724	726	173,000	726
2016-02-23	759	775	745	746	149,600	746
2016-02-22	765	766	742	750	123,200	750
2016-02-19	784	787	761	772	113,900	772
2016-02-18	785	816	772	804	130,700	804
2016-02-17	768	787	746	762	99,700	762
2016-02-16	751	789	743	770	133,200	770
2016-02-15	729	755	720	745	158,400	745
2016-02-12	685	708	682	684	188,000	684
2016-02-10	763	770	714	730	255,900	730
2016-02-09	792	793	765	771	162,200	771
2016-02-08	785	829	777	817	165,100	817
2016-02-05	812	812	784	796	150,500	796
2016-02-04	825	840	814	824	72,200	824
2016-02-03	861	861	825	834	149,100	834
2016-02-02	902	902	882	886	75,500	886
2016-02-01	881	905	874	900	171,500	900
2016-01-29	845	854	817	845	202,300	845
2016-01-28	856	858	840	841	118,400	841
2016-01-27	855	866	845	859	61,200	859
2016-01-26	861	861	838	840	73,400	840
2016-01-25	874	880	856	874	90,100	874
2016-01-22	850	855	825	853	136,700	853
2016-01-21	830	859	804	805	142,800	805
2016-01-20	885	887	840	840	132,800	840
2016-01-19	871	892	871	885	63,000	885
2016-01-18	861	883	857	876	94,800	876
2016-01-15	937	937	884	893	121,900	893
2016-01-14	916	916	891	908	109,700	908
2016-01-13	918	950	915	946	73,100	946
2016-01-12	952	956	901	906	157,700	906
2016-01-08	952	978	952	960	80,200	960
2016-01-07	988	994	959	964	137,700	964
2016-01-06	1,018	1,033	994	1,000	86,400	1,000
2016-01-05	992	1,024	975	1,004	185,400	1,004
2016-01-04	1,010	1,027	988	996	70,700	996

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 [2016年度]

6250 (株)やまびこの時系列データ [2016年度]