6250 (株)やまびこ の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,7721,8051,7641,787146,1001,787
2017-12-281,7481,7851,7291,766138,4001,766
2017-12-271,7171,7611,7171,750139,5001,750
2017-12-261,7181,7541,7041,746167,3001,746
2017-12-251,7751,8001,6831,696383,8001,696
2017-12-221,7301,7721,7161,764248,5001,764
2017-12-211,6681,7281,6651,726189,9001,726
2017-12-201,6571,6741,6531,673102,3001,673
2017-12-191,6611,6761,6441,66298,4001,662
2017-12-181,6611,6711,6501,66686,6001,666
2017-12-151,6931,7001,6311,641211,0001,641
2017-12-141,6831,7161,6771,690237,2001,690
2017-12-131,6811,6971,6571,666108,8001,666
2017-12-121,7011,7171,6721,676109,2001,676
2017-12-111,6901,6921,6601,690153,3001,690
2017-12-081,6661,7421,6661,701290,8001,701
2017-12-071,6391,6701,6311,659135,3001,659
2017-12-061,6351,6551,6151,62376,1001,623
2017-12-051,6351,6571,6241,65686,9001,656
2017-12-041,6881,6891,6501,65093,8001,650
2017-12-011,7101,7101,6661,68573,9001,685
2017-11-301,6891,6971,6551,694129,0001,694
2017-11-291,6941,6941,6611,67068,5001,670
2017-11-281,6911,6921,6611,66247,0001,662
2017-11-271,7331,7371,6751,677115,5001,677
2017-11-241,6981,7201,6701,710110,4001,710
2017-11-221,6851,6871,6591,68586,6001,685
2017-11-211,6821,6861,6601,66084,3001,660
2017-11-201,6421,6661,6291,642133,9001,642
2017-11-171,6761,6901,6371,644159,2001,644
2017-11-161,6501,6771,6371,665173,5001,665
2017-11-151,7511,7561,6441,671381,3001,671
2017-11-131,6101,7321,6031,646557,8001,646
2017-11-101,5371,5491,5161,536107,0001,536
2017-11-091,5811,5991,5381,562213,8001,562
2017-11-081,5491,5741,5291,574124,8001,574
2017-11-071,5201,5591,5161,559121,5001,559
2017-11-061,5011,5271,5011,52574,6001,525
2017-11-021,5051,5141,4981,51377,1001,513
2017-11-011,5361,5361,5141,523106,2001,523
2017-10-311,4831,5401,4831,536149,9001,536
2017-10-301,5041,5041,4781,489171,9001,489
2017-10-271,5101,5171,5021,504108,7001,504
2017-10-261,4891,5181,4771,513125,9001,513
2017-10-251,5111,5331,5111,518163,9001,518
2017-10-241,4911,4951,4581,495131,1001,495
2017-10-231,4651,4921,4651,489128,5001,489
2017-10-201,4601,4641,4491,45291,3001,452
2017-10-191,4671,4771,4551,462109,3001,462
2017-10-181,4791,4791,4541,463135,7001,463
2017-10-171,4861,4951,4721,478155,0001,478
2017-10-161,4811,4901,4691,480126,1001,480
2017-10-131,4741,4871,4591,481179,5001,481
2017-10-121,4771,4961,4751,490118,4001,490
2017-10-111,5031,5031,4731,474153,7001,474
2017-10-101,5171,5231,5041,508131,7001,508
2017-10-061,5241,5391,5131,514139,3001,514
2017-10-051,5461,5461,5191,523131,7001,523
2017-10-041,5581,5611,5461,551103,8001,551
2017-10-031,5501,5691,5461,558124,0001,558
2017-10-021,5631,5651,5351,541154,8001,541
2017-09-291,5701,5711,5371,546243,8001,546
2017-09-281,5841,6021,5671,595221,0001,595
2017-09-271,5441,5611,5301,55982,8001,559
2017-09-261,5351,5511,5121,544170,9001,544
2017-09-251,5431,5761,5351,549441,7001,549
2017-09-221,4731,5361,4731,534381,3001,534
2017-09-211,4631,4921,4571,481192,0001,481
2017-09-201,4461,4871,4461,465265,3001,465
2017-09-191,4211,4481,4211,438214,8001,438
2017-09-151,3711,4131,3711,406332,5001,406
2017-09-141,3811,3851,3671,375187,6001,375
2017-09-131,3941,3981,3541,383182,3001,383
2017-09-121,3671,3891,3501,387285,1001,387
2017-09-111,3491,3661,3441,352299,1001,352
2017-09-081,3411,3691,3161,322331,3001,322
2017-09-071,2771,3111,2721,311283,9001,311
2017-09-061,2491,2571,2271,255182,0001,255
2017-09-051,2621,3101,2561,265264,8001,265
2017-09-041,2751,2891,2481,250180,9001,250
2017-09-011,2551,2801,2551,275232,8001,275
2017-08-311,2451,2661,2431,262193,4001,262
2017-08-301,2721,2721,2191,227275,4001,227
2017-08-291,2341,2551,2241,255201,9001,255
2017-08-281,2191,2451,2181,244259,7001,244
2017-08-251,2091,2191,1991,206148,8001,206
2017-08-241,2001,2161,1891,189116,9001,189
2017-08-231,2081,2171,1881,196157,8001,196
2017-08-221,1811,1911,1701,183186,5001,183
2017-08-211,2001,2011,1731,189164,6001,189
2017-08-181,1851,2021,1751,197222,5001,197
2017-08-171,2021,2131,1921,195165,4001,195
2017-08-161,2071,2121,1921,202285,2001,202
2017-08-151,2311,2581,2151,215257,1001,215
2017-08-141,2721,2831,2011,205436,4001,205
2017-08-101,3591,3591,3221,332123,1001,332
2017-08-091,4101,4141,3311,350202,4001,350
2017-08-081,4051,4301,4021,414209,1001,414
2017-08-071,3881,4171,3881,402173,6001,402
2017-08-041,3561,3801,3521,371178,6001,371
2017-08-031,3171,3501,3151,350126,3001,350
2017-08-021,3121,3221,2811,317172,7001,317
2017-08-011,3381,3431,3061,328153,4001,328
2017-07-311,3281,3441,3171,336129,6001,336
2017-07-281,3271,3311,3151,331118,7001,331
2017-07-271,3321,3461,3191,33098,5001,330
2017-07-261,3291,3471,3221,33485,7001,334
2017-07-251,3181,3271,3111,32095,7001,320
2017-07-241,3071,3151,2911,31475,3001,314
2017-07-211,3041,3191,2951,31666,0001,316
2017-07-201,2951,3171,2621,316106,7001,316
2017-07-191,3221,3271,2911,293129,2001,293
2017-07-181,3601,3601,3241,33679,4001,336
2017-07-141,3731,3771,3491,364105,2001,364
2017-07-131,3331,3621,3331,356203,7001,356
2017-07-121,3511,3551,3181,329138,2001,329
2017-07-111,3031,3481,2991,346230,9001,346
2017-07-101,3191,3261,2971,300108,1001,300
2017-07-071,2901,3141,2831,303123,4001,303
2017-07-061,3101,3291,2911,299107,2001,299
2017-07-051,2681,3081,2681,307175,8001,307
2017-07-041,2511,2841,2511,268178,6001,268
2017-07-031,2181,2341,2181,230100,9001,230
2017-06-301,2451,2451,2031,211173,3001,211
2017-06-291,2481,2531,2401,253105,2001,253
2017-06-281,2401,2481,2351,240129,1001,240
2017-06-271,2511,2571,2361,250122,2001,250
2017-06-261,2591,2691,2511,25391,0001,253
2017-06-231,2871,2911,2561,264188,6001,264
2017-06-221,2721,2721,2551,260122,3001,260
2017-06-211,2861,2881,2681,271112,8001,271
2017-06-201,2641,2931,2641,288134,5001,288
2017-06-191,2511,2831,2491,255117,5001,255
2017-06-161,2001,2531,2001,251267,5001,251
2017-06-151,2001,2141,1911,192109,1001,192
2017-06-141,2141,2181,1951,195103,6001,195
2017-06-131,2151,2171,2051,20673,2001,206
2017-06-121,2281,2411,2101,21066,8001,210
2017-06-091,2001,2281,2001,219160,5001,219
2017-06-081,2481,2531,2281,23087,5001,230
2017-06-071,2331,2401,2211,235110,8001,235
2017-06-061,2701,2721,2351,235153,7001,235
2017-06-051,2981,2981,2751,276101,2001,276
2017-06-021,2801,3121,2801,307159,1001,307
2017-06-011,2641,2881,2631,277139,4001,277
2017-05-311,2311,3011,2231,264234,3001,264
2017-05-301,2191,2391,1961,235124,0001,235
2017-05-291,1881,2221,1881,217115,8001,217
2017-05-261,2061,2111,1841,186147,8001,186
2017-05-251,2251,2311,2101,218109,4001,218
2017-05-241,2291,2321,2131,225102,8001,225
2017-05-231,2231,2231,2071,21388,3001,213
2017-05-221,2131,2191,2081,21283,1001,212
2017-05-191,2011,2181,1871,201161,2001,201
2017-05-181,1931,1981,1751,191179,5001,191
2017-05-171,2021,2241,1861,223142,0001,223
2017-05-161,2601,2731,1901,210312,7001,210
2017-05-151,2571,2721,2431,260250,6001,260
2017-05-121,3551,3571,3271,34089,9001,340
2017-05-111,3751,3751,3511,36473,2001,364
2017-05-101,3731,3861,3731,37585,9001,375
2017-05-091,3901,3901,3621,36979,8001,369
2017-05-081,3871,3931,3731,390121,7001,390
2017-05-021,3401,3591,3361,35982,1001,359
2017-05-011,3381,3411,3221,33764,8001,337
2017-04-281,3461,3491,3231,32758,9001,327
2017-04-271,3501,3511,3341,34497,3001,344
2017-04-261,3251,3481,3221,344113,0001,344
2017-04-251,2891,3241,2831,310113,6001,310
2017-04-241,3051,3141,2721,278130,7001,278
2017-04-211,2701,2901,2521,284210,1001,284
2017-04-201,2331,2581,2271,249164,6001,249
2017-04-191,2011,2381,2011,229102,8001,229
2017-04-181,2041,2351,2041,212116,5001,212
2017-04-171,1771,2001,1771,19663,1001,196
2017-04-141,2041,2161,1931,19571,3001,195
2017-04-131,2131,2231,1991,217102,3001,217
2017-04-121,2441,2531,2191,230151,5001,230
2017-04-111,2571,2751,2491,254108,9001,254
2017-04-101,2561,2911,2481,280138,1001,280
2017-04-071,2401,2571,2311,242163,9001,242
2017-04-061,2551,2681,2131,224113,6001,224
2017-04-051,2721,2831,2601,26774,4001,267
2017-04-041,2931,2961,2571,267109,4001,267
2017-04-031,3051,3251,2861,297118,0001,297
2017-03-311,3341,3411,3041,304114,1001,304
2017-03-301,3581,3691,3261,328174,9001,328
2017-03-291,3801,3881,3651,37694,9001,376
2017-03-281,3791,3921,3641,390134,3001,390
2017-03-271,3871,3891,3521,356117,7001,356
2017-03-241,3841,4061,3641,397109,3001,397
2017-03-231,3761,3771,3601,372120,2001,372
2017-03-221,4001,4001,3751,383138,5001,383
2017-03-211,4261,4421,4191,43586,1001,435
2017-03-171,4381,4541,4301,435122,9001,435
2017-03-161,4391,4591,4261,452124,8001,452
2017-03-151,4661,4821,4581,466112,5001,466
2017-03-141,5071,5091,4641,478156,6001,478
2017-03-131,4941,4961,4721,483122,2001,483
2017-03-101,4971,5071,4851,504220,0001,504
2017-03-091,4541,4821,4531,476161,8001,476
2017-03-081,4551,4561,4321,443118,4001,443
2017-03-071,4631,4771,4421,456129,7001,456
2017-03-061,4401,4761,4261,471208,0001,471
2017-03-031,4321,4571,4291,450218,1001,450
2017-03-021,4721,4841,4411,445186,6001,445
2017-03-011,4101,4441,3981,443185,7001,443
2017-02-281,4071,4311,3981,413213,2001,413
2017-02-271,4131,4201,3841,391176,1001,391
2017-02-241,4131,4421,3971,432198,5001,432
2017-02-231,4321,4401,4141,417165,2001,417
2017-02-221,4561,4581,4231,434192,9001,434
2017-02-211,4541,4761,4381,458197,8001,458
2017-02-201,4521,4581,4261,450225,9001,450
2017-02-171,4471,5001,4471,496204,3001,496
2017-02-161,4851,4851,4331,462308,0001,462
2017-02-151,5591,5591,4831,491375,3001,491
2017-02-141,5981,6041,5391,543276,7001,543
2017-02-131,6281,6851,4981,545646,8001,545
2017-02-101,6001,6311,5911,628129,9001,628
2017-02-091,5711,5751,5571,569148,2001,569
2017-02-081,5551,5981,5481,598153,7001,598
2017-02-071,5431,5631,5201,547147,2001,547
2017-02-061,5631,5821,5531,56480,3001,564
2017-02-031,5621,5831,5551,560120,2001,560
2017-02-021,5941,6161,5621,56393,7001,563
2017-02-011,5651,5921,5621,590112,6001,590
2017-01-311,5681,6171,5671,587167,3001,587
2017-01-301,6001,6081,5771,588147,9001,588
2017-01-271,6501,6631,6001,614197,0001,614
2017-01-261,6391,6551,6291,635150,4001,635
2017-01-251,6141,6571,6141,636209,2001,636
2017-01-241,5771,5851,5431,577261,0001,577
2017-01-231,6171,6321,6081,608142,8001,608
2017-01-201,6391,6661,6321,638131,4001,638
2017-01-191,6551,6711,6271,631136,3001,631
2017-01-181,5731,6521,5571,649265,6001,649
2017-01-171,6461,6551,6051,619126,9001,619
2017-01-161,6701,6731,6391,648166,4001,648
2017-01-131,6781,6981,6701,688139,9001,688
2017-01-121,7291,7461,6921,708250,5001,708
2017-01-111,7151,7361,6961,733121,1001,733
2017-01-101,7001,7321,6851,710159,3001,710
2017-01-061,6751,7041,6591,693176,2001,693
2017-01-051,7101,7251,7001,712194,0001,712
2017-01-041,6501,7501,6481,718391,4001,718

分割・併合履歴 : [2015-09-28]1株→4株