6250 (株)やまびこ の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,0101,0431,0101,022135,0001,022
2018-12-271,0001,0199941,019132,3001,019
2018-12-26952969939968139,300968
2018-12-25980986953977229,000977
2018-12-211,0281,0289991,018222,8001,018
2018-12-201,0601,0631,0201,028190,4001,028
2018-12-191,0751,0791,0561,064143,3001,064
2018-12-181,0901,0961,0741,074118,3001,074
2018-12-171,1171,1341,1031,104125,5001,104
2018-12-141,1651,1691,1281,129143,2001,129
2018-12-131,1581,1761,1481,17599,5001,175
2018-12-121,1221,1591,1101,14686,0001,146
2018-12-111,1521,1531,1141,118143,1001,118
2018-12-101,1521,1661,1481,160112,4001,160
2018-12-071,1801,1911,1611,181173,9001,181
2018-12-061,2001,2021,1741,187122,0001,187
2018-12-051,2221,2331,1981,198165,3001,198
2018-12-041,3041,3041,2451,245119,6001,245
2018-12-031,3031,3171,2971,30288,1001,302
2018-11-301,2901,2991,2821,29892,2001,298
2018-11-291,2851,2961,2781,28777,4001,287
2018-11-281,2401,2621,2351,25971,7001,259
2018-11-271,2281,2441,2201,23866,3001,238
2018-11-261,2021,2301,1841,21886,6001,218
2018-11-221,1871,1871,1601,180108,8001,180
2018-11-211,1621,1811,1381,178149,9001,178
2018-11-201,1851,2001,1731,190118,2001,190
2018-11-191,2001,2111,1941,20285,8001,202
2018-11-161,2231,2341,2001,204123,8001,204
2018-11-151,2161,2281,2041,22772,3001,227
2018-11-141,2491,2521,2231,224155,0001,224
2018-11-131,2951,2991,2411,268241,0001,268
2018-11-121,3301,3351,2971,32598,5001,325
2018-11-091,2851,3191,2811,314107,6001,314
2018-11-081,2931,3101,2811,28177,1001,281
2018-11-071,2661,2971,2571,263104,6001,263
2018-11-061,2701,2771,2521,25968,4001,259
2018-11-051,2581,2731,2501,26273,5001,262
2018-11-021,2371,2841,2341,281119,4001,281
2018-11-011,2121,2421,2091,23282,4001,232
2018-10-311,1971,2231,1921,216167,5001,216
2018-10-301,1301,1811,1301,176174,1001,176
2018-10-291,1631,1791,1301,132115,8001,132
2018-10-261,1581,1701,1291,146114,7001,146
2018-10-251,1721,1721,1481,152145,8001,152
2018-10-241,2101,2141,1851,201130,5001,201
2018-10-231,2631,2631,2121,217142,3001,217
2018-10-221,2491,2741,2431,27054,5001,270
2018-10-191,2601,2731,2421,26778,5001,267
2018-10-181,2951,2951,2771,28092,1001,280
2018-10-171,2911,3201,2901,299124,2001,299
2018-10-161,2751,2921,2611,272138,7001,272
2018-10-151,2921,3011,2701,284106,8001,284
2018-10-121,2931,3191,2901,309125,2001,309
2018-10-111,2941,3051,2771,294136,4001,294
2018-10-101,3391,3541,3281,340102,2001,340
2018-10-091,3681,3681,3381,34687,8001,346
2018-10-051,4041,4041,3711,378152,5001,378
2018-10-041,4431,4441,3971,420162,3001,420
2018-10-031,4471,4601,4271,430191,9001,430
2018-10-021,4321,4401,4161,427135,1001,427
2018-10-011,4081,4251,4001,41569,1001,415
2018-09-281,4221,4351,4061,408128,3001,408
2018-09-271,4161,4181,3951,39999,2001,399
2018-09-261,4051,4271,3951,409107,7001,409
2018-09-251,4001,4051,3801,401151,3001,401
2018-09-211,3611,3881,3461,388176,7001,388
2018-09-201,3711,3791,3441,354129,2001,354
2018-09-191,3431,3631,3341,358155,0001,358
2018-09-181,3051,3291,2901,327120,7001,327
2018-09-141,2981,3211,2961,312196,7001,312
2018-09-131,2561,2871,2561,270118,8001,270
2018-09-121,2641,2711,2381,265234,9001,265
2018-09-111,2791,2791,2261,234215,3001,234
2018-09-101,2911,2941,2631,27598,3001,275
2018-09-071,2851,2891,2591,274122,0001,274
2018-09-061,2761,2901,2651,285198,9001,285
2018-09-051,2901,2961,2581,276134,0001,276
2018-09-041,2901,3181,2751,297146,6001,297
2018-09-031,3231,3341,2841,291117,8001,291
2018-08-311,2951,3191,2861,308116,0001,308
2018-08-301,3151,3241,2971,310104,1001,310
2018-08-291,2861,3041,2851,29499,3001,294
2018-08-281,2651,2901,2631,286107,9001,286
2018-08-271,2131,2461,2131,240100,5001,240
2018-08-241,2221,2371,2101,221109,4001,221
2018-08-231,2241,2471,2091,218170,4001,218
2018-08-221,2341,2571,2081,255149,4001,255
2018-08-211,2201,2531,2131,23791,3001,237
2018-08-201,2541,2541,2211,22582,7001,225
2018-08-171,2391,2591,2141,253108,4001,253
2018-08-161,2141,2221,1911,218116,8001,218
2018-08-151,2281,2351,2121,218122,4001,218
2018-08-141,2391,2441,2101,218156,1001,218
2018-08-131,2861,2951,2031,239421,6001,239
2018-08-101,4451,4491,4101,428157,6001,428
2018-08-091,4391,4391,4151,42777,5001,427
2018-08-081,4131,4401,4131,42881,3001,428
2018-08-071,3921,4111,3901,40861,3001,408
2018-08-061,3961,4271,3961,40572,1001,405
2018-08-031,4151,4241,3981,40980,0001,409
2018-08-021,4501,4501,4131,42187,1001,421
2018-08-011,4721,4721,4431,45083,8001,450
2018-07-311,4511,4801,4451,464106,6001,464
2018-07-301,4421,4701,4361,466102,6001,466
2018-07-271,4421,4511,4361,44660,6001,446
2018-07-261,4401,4451,4251,44083,3001,440
2018-07-251,4081,4241,4041,41174,5001,411
2018-07-241,3901,4091,3861,40883,6001,408
2018-07-231,3711,3871,3591,38090,4001,380
2018-07-201,4091,4101,3721,384148,7001,384
2018-07-191,3941,4171,3721,409101,1001,409
2018-07-181,3841,3921,3741,38381,3001,383
2018-07-171,3811,3841,3521,368110,1001,368
2018-07-131,3501,3601,3361,351102,0001,351
2018-07-121,3451,3521,3061,325110,5001,325
2018-07-111,3231,3251,3001,31585,8001,315
2018-07-101,3151,3471,3151,333129,4001,333
2018-07-091,3001,3061,2671,30377,3001,303
2018-07-061,2521,2941,2521,292165,2001,292
2018-07-051,2591,2651,2271,233187,1001,233
2018-07-041,2601,2711,2551,262132,4001,262
2018-07-031,2981,3071,2631,276147,2001,276
2018-07-021,3211,3421,2991,301128,2001,301
2018-06-291,3131,3351,3011,329152,6001,329
2018-06-281,3001,3101,2701,309324,5001,309
2018-06-271,3211,3301,3041,323242,4001,323
2018-06-261,2531,2881,2481,287171,6001,287
2018-06-251,3001,3101,2821,283181,4001,283
2018-06-221,3161,3231,3001,316237,2001,316
2018-06-211,3211,3431,3031,328198,6001,328
2018-06-201,3691,3691,3081,326280,5001,326
2018-06-191,4171,4281,3841,384166,9001,384
2018-06-181,4491,4491,4091,421134,6001,421
2018-06-151,4801,4801,4471,44988,2001,449
2018-06-141,4671,4791,4591,46483,9001,464
2018-06-131,4801,4961,4731,48877,0001,488
2018-06-121,4821,4911,4681,473134,4001,473
2018-06-111,4601,4831,4541,46761,3001,467
2018-06-081,4601,4741,4481,458148,9001,458
2018-06-071,4721,4991,4661,490146,5001,490
2018-06-061,4511,4691,4391,468164,5001,468
2018-06-051,4571,4571,4391,44785,6001,447
2018-06-041,4461,4781,4451,468103,9001,468
2018-06-011,4071,4501,4021,442135,7001,442
2018-05-311,4311,4391,4111,436140,5001,436
2018-05-301,4291,4331,4121,41983,6001,419
2018-05-291,4711,4731,4461,46798,1001,467
2018-05-281,4751,4841,4651,47386,0001,473
2018-05-251,4941,5121,4741,485152,7001,485
2018-05-241,4841,4841,4531,468166,2001,468
2018-05-231,5011,5041,4761,491130,8001,491
2018-05-221,5251,5421,4831,521155,1001,521
2018-05-211,5211,5271,5051,522150,7001,522
2018-05-181,5431,5561,4991,521184,6001,521
2018-05-171,5491,5571,5221,541110,7001,541
2018-05-161,6011,6011,5571,560108,3001,560
2018-05-151,6601,6631,5941,610241,3001,610
2018-05-141,5901,6101,5751,598159,0001,598
2018-05-111,5411,5721,5411,57155,8001,571
2018-05-101,5581,5741,5331,54882,9001,548
2018-05-091,5741,6001,5531,56780,9001,567
2018-05-081,5501,5761,5351,55795,5001,557
2018-05-071,5441,5441,5141,53342,4001,533
2018-05-021,5581,5581,5281,53962,4001,539
2018-05-011,5721,5721,5401,55661,0001,556
2018-04-271,5891,5891,5491,57185,5001,571
2018-04-261,5731,5801,5531,575123,0001,575
2018-04-251,5921,5921,5021,573282,0001,573
2018-04-241,4961,5571,4961,552145,1001,552
2018-04-231,4861,4981,4781,47980,8001,479
2018-04-201,4891,4901,4681,47660,5001,476
2018-04-191,4881,4961,4801,48379,3001,483
2018-04-181,4661,4811,4501,474111,6001,474
2018-04-171,4671,4751,4421,44993,2001,449
2018-04-161,4841,4891,4471,471162,8001,471
2018-04-131,4541,4941,4541,484150,7001,484
2018-04-121,4551,4571,4371,440125,7001,440
2018-04-111,4821,4891,4541,469176,5001,469
2018-04-101,4251,4731,4251,467154,4001,467
2018-04-091,4321,4401,4061,435142,3001,435
2018-04-061,4481,4561,4281,437141,5001,437
2018-04-051,4441,4561,4151,445169,1001,445
2018-04-041,4111,4341,4081,424139,3001,424
2018-04-031,3871,3921,3691,38491,6001,384
2018-03-301,4001,4021,3821,39150,4001,391
2018-03-291,4021,4031,3621,380111,7001,380
2018-03-281,3891,3961,3621,385133,5001,385
2018-03-271,3661,4231,3661,418231,7001,418
2018-03-261,3541,3721,3251,358134,1001,358
2018-03-231,4131,4261,3761,382220,6001,382
2018-03-221,4381,4441,4231,435106,8001,435
2018-03-201,4371,4511,4291,44481,3001,444
2018-03-191,4631,4771,4451,45998,7001,459
2018-03-161,5031,5031,4571,464111,1001,464
2018-03-151,5051,5131,4681,488189,5001,488
2018-03-141,5061,5301,5011,50973,9001,509
2018-03-131,4911,5171,4911,51674,3001,516
2018-03-121,5061,5401,5001,51982,4001,519
2018-03-091,4871,5151,4711,47694,8001,476
2018-03-081,5031,5121,4661,470117,2001,470
2018-03-071,5301,5301,4851,487158,4001,487
2018-03-061,5621,5821,5361,537114,3001,537
2018-03-051,5441,5461,5041,51292,1001,512
2018-03-021,5701,5931,5611,567182,3001,567
2018-03-011,6451,6531,5881,601229,9001,601
2018-02-281,6961,7091,6711,672118,7001,672
2018-02-271,7151,7251,7021,72093,5001,720
2018-02-261,7531,7681,7041,708122,8001,708
2018-02-231,6631,7711,6631,764241,8001,764
2018-02-221,6641,6751,6281,646121,4001,646
2018-02-211,6801,6931,6561,680118,8001,680
2018-02-201,6811,6841,6461,679140,8001,679
2018-02-191,6451,6831,6391,68090,7001,680
2018-02-161,5921,6201,5831,609129,0001,609
2018-02-151,5451,5821,5301,575184,0001,575
2018-02-141,5911,6011,5221,532157,0001,532
2018-02-131,6121,6211,5771,590206,1001,590
2018-02-091,5611,6101,5611,588149,5001,588
2018-02-081,6501,6721,6391,661127,8001,661
2018-02-071,7141,7391,6391,64092,9001,640
2018-02-061,5581,6371,5581,634191,7001,634
2018-02-051,7671,7751,7371,74687,8001,746
2018-02-021,8141,8231,7901,80765,6001,807
2018-02-011,7961,8381,7961,83181,1001,831
2018-01-311,8111,8251,7941,794120,7001,794
2018-01-301,8801,8801,8171,825116,7001,825
2018-01-291,8821,8821,8471,87085,0001,870
2018-01-261,8801,8981,8431,843116,7001,843
2018-01-251,8351,8671,8101,859211,3001,859
2018-01-241,8901,8971,8381,844208,5001,844
2018-01-231,8511,8661,8411,85099,8001,850
2018-01-221,8721,8761,8481,855131,5001,855
2018-01-191,8601,8831,8541,86376,0001,863
2018-01-181,9011,9071,8491,851113,1001,851
2018-01-171,8751,9001,8691,898157,1001,898
2018-01-161,9001,9211,8821,894100,0001,894
2018-01-151,9741,9801,8941,900157,8001,900
2018-01-121,9621,9811,9361,967198,1001,967
2018-01-111,9251,9791,9171,970332,1001,970
2018-01-101,8921,9541,8851,939350,7001,939
2018-01-091,8611,9141,8501,861260,0001,861
2018-01-051,8441,8631,8361,846129,5001,846
2018-01-041,8101,8671,7881,833347,9001,833

分割・併合履歴 : [2015-09-28]1株→4株