6250 (株)やまびこの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,185	1,199	1,175	1,196	111,600	1,196
2019-12-27	1,199	1,203	1,185	1,186	97,500	1,186
2019-12-26	1,204	1,232	1,204	1,228	148,900	1,228
2019-12-25	1,234	1,234	1,202	1,204	61,100	1,204
2019-12-24	1,228	1,230	1,216	1,222	53,600	1,222
2019-12-23	1,237	1,241	1,226	1,228	68,400	1,228
2019-12-20	1,227	1,240	1,221	1,231	100,300	1,231
2019-12-19	1,213	1,227	1,210	1,227	47,900	1,227
2019-12-18	1,240	1,240	1,208	1,214	71,400	1,214
2019-12-17	1,242	1,244	1,219	1,232	94,300	1,232
2019-12-16	1,252	1,254	1,240	1,242	79,700	1,242
2019-12-13	1,254	1,261	1,236	1,242	158,800	1,242
2019-12-12	1,221	1,234	1,215	1,219	107,500	1,219
2019-12-11	1,210	1,216	1,200	1,203	93,800	1,203
2019-12-10	1,189	1,208	1,189	1,204	92,700	1,204
2019-12-09	1,185	1,196	1,179	1,187	112,400	1,187
2019-12-06	1,145	1,165	1,142	1,165	129,300	1,165
2019-12-05	1,160	1,173	1,146	1,154	85,400	1,154
2019-12-04	1,136	1,155	1,132	1,155	87,800	1,155
2019-12-03	1,138	1,151	1,122	1,143	99,600	1,143
2019-12-02	1,133	1,146	1,133	1,141	54,000	1,141
2019-11-29	1,141	1,147	1,117	1,128	89,400	1,128
2019-11-28	1,157	1,158	1,137	1,144	44,600	1,144
2019-11-27	1,162	1,164	1,150	1,160	52,300	1,160
2019-11-26	1,165	1,178	1,152	1,154	83,000	1,154
2019-11-25	1,149	1,160	1,143	1,154	61,400	1,154
2019-11-22	1,132	1,148	1,127	1,129	48,800	1,129
2019-11-21	1,126	1,136	1,109	1,128	61,200	1,128
2019-11-20	1,143	1,147	1,120	1,128	94,800	1,128
2019-11-19	1,145	1,155	1,140	1,147	68,100	1,147
2019-11-18	1,156	1,161	1,141	1,146	68,400	1,146
2019-11-15	1,140	1,169	1,140	1,161	119,200	1,161
2019-11-14	1,150	1,154	1,131	1,142	150,900	1,142
2019-11-13	1,199	1,208	1,136	1,149	219,300	1,149
2019-11-12	1,248	1,248	1,205	1,238	157,600	1,238
2019-11-11	1,270	1,282	1,266	1,276	79,900	1,276
2019-11-08	1,288	1,292	1,260	1,261	77,700	1,261
2019-11-07	1,258	1,272	1,254	1,272	61,500	1,272
2019-11-06	1,268	1,270	1,258	1,265	65,200	1,265
2019-11-05	1,232	1,279	1,229	1,268	106,500	1,268
2019-11-01	1,218	1,237	1,211	1,231	44,200	1,231
2019-10-31	1,248	1,248	1,218	1,236	51,100	1,236
2019-10-30	1,241	1,244	1,219	1,244	84,500	1,244
2019-10-29	1,230	1,241	1,220	1,241	119,200	1,241
2019-10-28	1,226	1,228	1,210	1,214	71,000	1,214
2019-10-25	1,235	1,236	1,221	1,225	60,800	1,225
2019-10-24	1,226	1,234	1,218	1,231	64,800	1,231
2019-10-23	1,200	1,226	1,187	1,223	97,200	1,223
2019-10-21	1,195	1,195	1,182	1,195	31,200	1,195
2019-10-18	1,196	1,218	1,188	1,188	62,600	1,188
2019-10-17	1,205	1,205	1,180	1,194	85,500	1,194
2019-10-16	1,200	1,229	1,192	1,205	133,400	1,205
2019-10-15	1,198	1,204	1,140	1,186	118,000	1,186
2019-10-11	1,168	1,180	1,151	1,178	116,900	1,178
2019-10-10	1,185	1,185	1,146	1,158	127,900	1,158
2019-10-09	1,181	1,193	1,173	1,188	79,600	1,188
2019-10-08	1,172	1,192	1,170	1,192	121,000	1,192
2019-10-07	1,180	1,187	1,166	1,168	75,200	1,168
2019-10-04	1,175	1,188	1,168	1,184	77,900	1,184
2019-10-03	1,180	1,185	1,163	1,172	126,800	1,172
2019-10-02	1,151	1,193	1,144	1,191	150,700	1,191
2019-10-01	1,150	1,164	1,146	1,162	142,900	1,162
2019-09-30	1,135	1,145	1,126	1,137	81,500	1,137
2019-09-27	1,155	1,156	1,141	1,156	132,700	1,156
2019-09-26	1,152	1,182	1,152	1,159	150,200	1,159
2019-09-25	1,148	1,148	1,131	1,144	93,200	1,144
2019-09-24	1,170	1,178	1,144	1,151	158,900	1,151
2019-09-20	1,159	1,174	1,150	1,171	149,100	1,171
2019-09-19	1,149	1,170	1,137	1,156	159,500	1,156
2019-09-18	1,162	1,162	1,129	1,138	166,200	1,138
2019-09-17	1,122	1,167	1,118	1,155	285,200	1,155
2019-09-13	1,083	1,103	1,080	1,101	191,400	1,101
2019-09-12	1,081	1,090	1,067	1,079	115,900	1,079
2019-09-11	1,046	1,087	1,046	1,081	147,600	1,081
2019-09-10	1,033	1,063	1,033	1,045	81,100	1,045
2019-09-09	1,025	1,029	1,019	1,027	37,000	1,027
2019-09-06	1,033	1,033	1,008	1,019	64,300	1,019
2019-09-05	1,006	1,042	1,006	1,030	99,800	1,030
2019-09-04	1,001	1,004	991	994	47,000	994
2019-09-03	990	1,018	986	1,012	55,700	1,012
2019-09-02	1,020	1,020	997	997	40,800	997
2019-08-30	1,009	1,031	1,002	1,030	83,100	1,030
2019-08-29	979	990	967	987	44,000	987
2019-08-28	990	990	956	976	61,700	976
2019-08-27	980	987	967	982	62,700	982
2019-08-26	986	990	959	962	114,700	962
2019-08-23	979	1,037	976	1,020	206,500	1,020
2019-08-22	970	985	960	976	133,100	976
2019-08-21	957	973	957	968	43,600	968
2019-08-20	964	973	955	972	84,800	972
2019-08-19	960	973	954	961	104,500	961
2019-08-16	941	958	926	951	98,700	951
2019-08-15	920	953	914	943	101,700	943
2019-08-14	908	968	908	948	176,200	948
2019-08-13	872	896	866	893	122,900	893
2019-08-09	850	855	844	848	40,500	848
2019-08-08	838	855	836	844	60,800	844
2019-08-07	838	855	835	849	72,400	849
2019-08-06	808	845	808	842	123,000	842
2019-08-05	871	871	827	845	135,600	845
2019-08-02	903	906	873	877	158,300	877
2019-08-01	922	924	913	918	40,700	918
2019-07-31	931	938	923	928	67,300	928
2019-07-30	930	938	926	938	88,200	938
2019-07-29	930	930	914	920	41,500	920
2019-07-26	935	935	918	927	53,300	927
2019-07-25	950	951	940	943	45,000	943
2019-07-24	933	938	928	938	38,300	938
2019-07-23	916	932	913	928	54,100	928
2019-07-22	915	927	911	916	30,700	916
2019-07-19	900	918	896	917	67,400	917
2019-07-18	920	921	893	897	126,400	897
2019-07-17	935	939	921	924	60,800	924
2019-07-16	947	949	936	937	55,000	937
2019-07-12	957	969	946	950	57,500	950
2019-07-11	927	965	927	965	117,100	965
2019-07-10	950	950	920	922	139,300	922
2019-07-09	975	979	950	954	63,800	954
2019-07-08	961	981	961	976	76,800	976
2019-07-05	968	973	963	966	65,100	966
2019-07-04	971	973	967	973	55,400	973
2019-07-03	965	980	960	971	79,800	971
2019-07-02	979	981	960	967	88,500	967
2019-07-01	957	978	952	978	61,900	978
2019-06-28	930	937	920	937	73,300	937
2019-06-27	909	939	909	938	58,600	938
2019-06-26	911	918	901	903	66,200	903
2019-06-25	918	935	915	919	60,900	919
2019-06-24	903	923	901	922	53,100	922
2019-06-21	912	916	902	903	176,200	903
2019-06-20	927	930	906	906	79,100	906
2019-06-19	914	928	911	925	96,900	925
2019-06-18	918	924	896	896	80,600	896
2019-06-17	929	931	919	921	70,700	921
2019-06-14	930	945	918	936	99,500	936
2019-06-13	930	930	907	918	107,000	918
2019-06-12	934	945	933	936	63,400	936
2019-06-11	929	943	922	936	60,900	936
2019-06-10	935	939	928	928	75,600	928
2019-06-07	924	931	916	930	45,900	930
2019-06-06	931	936	920	920	48,500	920
2019-06-05	929	941	921	932	75,600	932
2019-06-04	895	914	892	914	72,000	914
2019-06-03	905	915	889	891	133,500	891
2019-05-31	932	937	917	919	78,400	919
2019-05-30	910	937	904	934	74,300	934
2019-05-29	926	931	911	915	105,000	915
2019-05-28	929	940	927	939	138,000	939
2019-05-27	930	940	926	931	78,900	931
2019-05-24	905	929	896	929	123,400	929
2019-05-23	901	908	892	906	80,900	906
2019-05-22	911	917	899	899	107,100	899
2019-05-21	913	921	901	911	70,000	911
2019-05-20	944	944	917	917	75,600	917
2019-05-17	950	951	918	929	95,800	929
2019-05-16	944	944	925	938	102,300	938
2019-05-15	938	954	926	949	135,300	949
2019-05-14	938	954	908	926	244,200	926
2019-05-13	971	976	953	957	67,900	957
2019-05-10	983	995	966	971	113,600	971
2019-05-09	1,002	1,006	986	986	114,000	986
2019-05-08	1,050	1,055	1,013	1,018	124,200	1,018
2019-05-07	1,077	1,089	1,064	1,065	92,800	1,065
2019-04-26	1,094	1,099	1,073	1,096	51,600	1,096
2019-04-25	1,174	1,174	1,087	1,100	239,600	1,100
2019-04-24	1,111	1,114	1,075	1,084	55,100	1,084
2019-04-23	1,085	1,109	1,073	1,103	78,300	1,103
2019-04-22	1,105	1,105	1,077	1,083	72,700	1,083
2019-04-19	1,103	1,118	1,102	1,109	49,800	1,109
2019-04-18	1,121	1,126	1,086	1,091	58,400	1,091
2019-04-17	1,115	1,127	1,107	1,113	77,500	1,113
2019-04-16	1,118	1,119	1,101	1,109	50,200	1,109
2019-04-15	1,116	1,130	1,109	1,114	100,400	1,114
2019-04-12	1,098	1,098	1,082	1,086	45,700	1,086
2019-04-11	1,103	1,106	1,080	1,087	51,000	1,087
2019-04-10	1,095	1,106	1,089	1,102	46,700	1,102
2019-04-09	1,101	1,114	1,090	1,102	80,800	1,102
2019-04-08	1,143	1,144	1,118	1,122	49,200	1,122
2019-04-05	1,140	1,149	1,139	1,145	60,100	1,145
2019-04-04	1,140	1,148	1,130	1,136	53,600	1,136
2019-04-03	1,102	1,131	1,100	1,130	98,000	1,130
2019-04-02	1,095	1,109	1,088	1,100	75,100	1,100
2019-04-01	1,081	1,100	1,070	1,079	137,400	1,079
2019-03-29	1,074	1,085	1,061	1,063	53,800	1,063
2019-03-28	1,072	1,082	1,058	1,075	97,900	1,075
2019-03-27	1,075	1,087	1,063	1,078	65,900	1,078
2019-03-26	1,049	1,065	1,039	1,065	128,300	1,065
2019-03-25	1,082	1,082	1,036	1,040	108,300	1,040
2019-03-22	1,053	1,099	1,050	1,094	168,800	1,094
2019-03-20	1,048	1,061	1,045	1,053	139,400	1,053
2019-03-19	1,040	1,056	1,034	1,052	97,800	1,052
2019-03-18	1,028	1,047	1,015	1,046	111,500	1,046
2019-03-15	1,012	1,021	1,010	1,016	101,900	1,016
2019-03-14	1,021	1,035	983	986	126,200	986
2019-03-13	1,021	1,028	1,006	1,011	78,100	1,011
2019-03-12	1,010	1,042	1,001	1,037	126,900	1,037
2019-03-11	998	1,008	988	995	125,000	995
2019-03-08	1,010	1,025	996	998	158,800	998
2019-03-07	1,024	1,029	1,007	1,013	204,600	1,013
2019-03-06	1,079	1,079	1,027	1,035	194,500	1,035
2019-03-05	1,085	1,099	1,079	1,086	68,000	1,086
2019-03-04	1,072	1,103	1,072	1,102	109,200	1,102
2019-03-01	1,077	1,086	1,054	1,062	99,500	1,062
2019-02-28	1,076	1,089	1,070	1,080	86,600	1,080
2019-02-27	1,072	1,084	1,063	1,080	97,000	1,080
2019-02-26	1,066	1,074	1,050	1,065	101,800	1,065
2019-02-25	1,092	1,093	1,063	1,069	81,600	1,069
2019-02-22	1,039	1,076	1,033	1,074	127,400	1,074
2019-02-21	1,050	1,063	1,045	1,062	119,200	1,062
2019-02-20	1,030	1,049	1,029	1,044	208,600	1,044
2019-02-19	1,049	1,049	1,028	1,038	147,300	1,038
2019-02-18	1,085	1,094	1,055	1,056	151,600	1,056
2019-02-15	1,081	1,095	1,015	1,060	232,000	1,060
2019-02-14	1,112	1,133	1,097	1,099	228,300	1,099
2019-02-13	1,100	1,143	1,093	1,136	135,400	1,136
2019-02-12	1,072	1,110	1,068	1,095	89,900	1,095
2019-02-08	1,087	1,097	1,065	1,070	67,600	1,070
2019-02-07	1,105	1,114	1,092	1,105	39,100	1,105
2019-02-06	1,125	1,129	1,098	1,107	70,400	1,107
2019-02-05	1,139	1,145	1,116	1,120	56,900	1,120
2019-02-04	1,090	1,139	1,090	1,139	100,100	1,139
2019-02-01	1,071	1,084	1,056	1,077	109,000	1,077
2019-01-31	1,068	1,086	1,052	1,077	177,500	1,077
2019-01-30	1,091	1,099	1,064	1,064	119,000	1,064
2019-01-29	1,091	1,106	1,080	1,091	124,200	1,091
2019-01-28	1,120	1,124	1,101	1,110	66,000	1,110
2019-01-25	1,118	1,139	1,113	1,118	106,200	1,118
2019-01-24	1,093	1,108	1,085	1,106	62,900	1,106
2019-01-23	1,080	1,098	1,057	1,096	63,500	1,096
2019-01-22	1,122	1,122	1,087	1,090	45,400	1,090
2019-01-21	1,090	1,110	1,081	1,104	96,000	1,104
2019-01-18	1,059	1,078	1,054	1,077	82,600	1,077
2019-01-17	1,072	1,089	1,050	1,059	83,400	1,059
2019-01-16	1,083	1,083	1,061	1,073	77,700	1,073
2019-01-15	1,015	1,078	1,015	1,078	128,500	1,078
2019-01-11	1,046	1,050	1,023	1,030	74,300	1,030
2019-01-10	1,022	1,040	1,015	1,039	103,700	1,039
2019-01-09	1,044	1,051	1,032	1,036	70,500	1,036
2019-01-08	1,027	1,050	1,014	1,040	99,000	1,040
2019-01-07	1,004	1,041	1,004	1,025	109,300	1,025
2019-01-04	997	1,009	958	979	117,100	979

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 [2019年度]

6250 (株)やまびこの時系列データ [2019年度]