6250 (株)やまびこの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,326	1,326	1,292	1,296	122,000	1,296
2020-12-29	1,322	1,337	1,304	1,332	175,400	1,332
2020-12-28	1,344	1,353	1,323	1,338	209,700	1,338
2020-12-25	1,362	1,364	1,332	1,345	156,600	1,345
2020-12-24	1,331	1,372	1,327	1,369	206,100	1,369
2020-12-23	1,307	1,334	1,296	1,331	162,300	1,331
2020-12-22	1,318	1,334	1,297	1,302	234,000	1,302
2020-12-21	1,338	1,355	1,318	1,324	162,500	1,324
2020-12-18	1,325	1,337	1,320	1,334	221,400	1,334
2020-12-17	1,337	1,337	1,310	1,324	240,700	1,324
2020-12-16	1,350	1,362	1,334	1,359	231,700	1,359
2020-12-15	1,345	1,383	1,337	1,353	249,000	1,353
2020-12-14	1,330	1,352	1,301	1,323	234,600	1,323
2020-12-11	1,372	1,374	1,318	1,321	340,600	1,321
2020-12-10	1,373	1,392	1,362	1,383	106,400	1,383
2020-12-09	1,358	1,384	1,358	1,380	98,100	1,380
2020-12-08	1,353	1,380	1,347	1,357	74,100	1,357
2020-12-07	1,390	1,400	1,343	1,353	163,700	1,353
2020-12-04	1,423	1,428	1,355	1,376	264,300	1,376
2020-12-03	1,433	1,462	1,425	1,432	66,100	1,432
2020-12-02	1,451	1,465	1,424	1,432	108,800	1,432
2020-12-01	1,415	1,449	1,415	1,441	127,700	1,441
2020-11-30	1,489	1,493	1,413	1,414	214,500	1,414
2020-11-27	1,470	1,506	1,460	1,499	191,100	1,499
2020-11-26	1,439	1,479	1,411	1,479	177,300	1,479
2020-11-25	1,450	1,478	1,438	1,440	226,400	1,440
2020-11-24	1,400	1,445	1,395	1,444	247,100	1,444
2020-11-20	1,347	1,374	1,339	1,372	99,600	1,372
2020-11-19	1,349	1,373	1,344	1,349	122,300	1,349
2020-11-18	1,342	1,357	1,331	1,336	128,900	1,336
2020-11-17	1,365	1,365	1,327	1,341	151,100	1,341
2020-11-16	1,355	1,380	1,340	1,365	174,400	1,365
2020-11-13	1,361	1,362	1,321	1,330	226,200	1,330
2020-11-12	1,410	1,462	1,360	1,386	434,400	1,386
2020-11-11	1,334	1,355	1,311	1,353	176,900	1,353
2020-11-10	1,393	1,393	1,306	1,313	235,700	1,313
2020-11-09	1,344	1,370	1,337	1,363	147,200	1,363
2020-11-06	1,310	1,332	1,297	1,330	164,300	1,330
2020-11-05	1,313	1,324	1,284	1,316	198,200	1,316
2020-11-04	1,340	1,347	1,306	1,312	124,300	1,312
2020-11-02	1,312	1,355	1,312	1,326	85,800	1,326
2020-10-30	1,322	1,325	1,291	1,305	153,900	1,305
2020-10-29	1,340	1,341	1,313	1,326	97,300	1,326
2020-10-28	1,364	1,370	1,341	1,367	114,600	1,367
2020-10-27	1,377	1,377	1,347	1,364	80,300	1,364
2020-10-26	1,370	1,410	1,369	1,405	145,700	1,405
2020-10-23	1,408	1,408	1,350	1,369	106,700	1,369
2020-10-22	1,397	1,408	1,386	1,397	126,900	1,397
2020-10-21	1,367	1,410	1,367	1,405	170,000	1,405
2020-10-20	1,359	1,365	1,338	1,350	95,500	1,350
2020-10-19	1,390	1,391	1,350	1,365	71,000	1,365
2020-10-16	1,364	1,385	1,347	1,377	112,800	1,377
2020-10-15	1,395	1,395	1,353	1,353	160,600	1,353
2020-10-14	1,370	1,403	1,354	1,403	218,600	1,403
2020-10-13	1,350	1,376	1,350	1,376	177,200	1,376
2020-10-12	1,321	1,350	1,320	1,346	159,900	1,346
2020-10-09	1,318	1,333	1,300	1,303	161,800	1,303
2020-10-08	1,294	1,294	1,281	1,291	168,200	1,291
2020-10-07	1,292	1,294	1,276	1,290	63,300	1,290
2020-10-06	1,317	1,326	1,308	1,317	140,500	1,317
2020-10-05	1,265	1,307	1,265	1,298	200,800	1,298
2020-10-02	1,281	1,295	1,238	1,239	231,900	1,239
2020-09-30	1,350	1,350	1,283	1,283	130,000	1,283
2020-09-29	1,335	1,373	1,333	1,356	191,500	1,356
2020-09-28	1,280	1,328	1,273	1,328	215,100	1,328
2020-09-25	1,254	1,276	1,249	1,265	129,000	1,265
2020-09-24	1,243	1,246	1,220	1,232	71,200	1,232
2020-09-23	1,256	1,256	1,226	1,242	123,900	1,242
2020-09-18	1,245	1,282	1,240	1,281	157,900	1,281
2020-09-17	1,236	1,249	1,226	1,246	81,100	1,246
2020-09-16	1,238	1,241	1,219	1,233	73,200	1,233
2020-09-15	1,243	1,244	1,216	1,238	114,900	1,238
2020-09-14	1,240	1,250	1,225	1,246	142,400	1,246
2020-09-11	1,259	1,259	1,218	1,225	165,800	1,225
2020-09-10	1,250	1,269	1,236	1,260	149,000	1,260
2020-09-09	1,201	1,250	1,196	1,246	172,800	1,246
2020-09-08	1,214	1,246	1,204	1,212	192,000	1,212
2020-09-07	1,180	1,230	1,179	1,205	268,200	1,205
2020-09-04	1,082	1,162	1,076	1,155	177,600	1,155
2020-09-03	1,080	1,112	1,071	1,112	97,700	1,112
2020-09-02	1,067	1,067	1,035	1,062	68,800	1,062
2020-09-01	1,066	1,074	1,052	1,063	69,300	1,063
2020-08-31	1,060	1,098	1,060	1,080	60,700	1,080
2020-08-28	1,087	1,102	1,057	1,061	74,500	1,061
2020-08-27	1,075	1,082	1,063	1,077	34,500	1,077
2020-08-26	1,104	1,104	1,075	1,075	48,000	1,075
2020-08-25	1,100	1,104	1,077	1,096	79,600	1,096
2020-08-24	1,075	1,081	1,069	1,075	71,700	1,075
2020-08-21	1,045	1,061	1,040	1,055	51,500	1,055
2020-08-20	1,025	1,040	1,024	1,030	49,000	1,030
2020-08-19	1,045	1,058	1,034	1,034	45,300	1,034
2020-08-18	1,039	1,052	1,032	1,037	68,600	1,037
2020-08-17	1,098	1,098	1,048	1,049	85,800	1,049
2020-08-14	1,082	1,118	1,082	1,100	115,400	1,100
2020-08-13	1,032	1,122	1,030	1,103	360,500	1,103
2020-08-12	960	989	957	972	68,000	972
2020-08-11	913	960	913	958	98,000	958
2020-08-07	914	918	898	902	39,300	902
2020-08-06	910	929	907	914	28,900	914
2020-08-05	913	929	905	914	36,400	914
2020-08-04	903	928	899	927	49,100	927
2020-08-03	869	911	869	891	43,200	891
2020-07-31	916	916	857	859	63,100	859
2020-07-30	920	933	913	930	76,800	930
2020-07-29	935	935	918	920	35,800	920
2020-07-28	973	973	936	938	41,100	938
2020-07-27	940	970	926	970	60,900	970
2020-07-22	963	970	943	944	88,900	944
2020-07-21	957	977	947	975	69,700	975
2020-07-20	931	957	924	955	27,300	955
2020-07-17	934	950	927	937	41,600	937
2020-07-16	958	958	936	938	37,100	938
2020-07-15	956	976	944	957	60,100	957
2020-07-14	940	952	931	943	67,400	943
2020-07-13	921	954	921	951	63,500	951
2020-07-10	930	930	899	907	99,800	907
2020-07-09	931	931	908	915	104,400	915
2020-07-08	916	938	916	926	80,400	926
2020-07-07	943	943	907	920	71,700	920
2020-07-06	898	936	895	934	95,000	934
2020-07-03	891	898	882	892	40,300	892
2020-07-02	916	916	883	887	79,000	887
2020-07-01	908	916	895	904	86,300	904
2020-06-30	920	927	899	899	68,400	899
2020-06-29	915	931	899	909	65,900	909
2020-06-26	906	922	906	918	48,400	918
2020-06-25	913	913	894	900	72,200	900
2020-06-24	925	927	910	921	88,200	921
2020-06-23	921	940	919	921	80,100	921
2020-06-22	918	921	904	914	79,700	914
2020-06-19	926	933	920	922	171,500	922
2020-06-18	940	945	911	926	127,700	926
2020-06-17	947	955	938	948	77,600	948
2020-06-16	918	960	916	959	112,400	959
2020-06-15	935	935	896	899	69,800	899
2020-06-12	950	950	919	930	81,900	930
2020-06-11	1,005	1,005	962	962	97,900	962
2020-06-10	1,010	1,031	1,006	1,011	66,600	1,011
2020-06-09	1,010	1,015	996	1,015	49,800	1,015
2020-06-08	1,013	1,013	985	1,005	60,800	1,005
2020-06-05	1,000	1,003	988	998	33,200	998
2020-06-04	993	1,000	972	1,000	73,600	1,000
2020-06-03	1,003	1,011	970	978	76,400	978
2020-06-02	993	994	984	988	51,100	988
2020-06-01	981	981	961	969	65,500	969
2020-05-29	1,012	1,012	981	981	124,600	981
2020-05-28	994	1,027	992	1,024	163,200	1,024
2020-05-27	955	978	952	974	81,700	974
2020-05-26	932	945	932	943	66,700	943
2020-05-25	922	929	913	929	82,100	929
2020-05-22	917	917	895	900	26,800	900
2020-05-21	922	929	910	911	38,900	911
2020-05-20	909	920	900	917	65,100	917
2020-05-19	927	927	900	909	44,600	909
2020-05-18	902	902	886	900	49,400	900
2020-05-15	916	922	885	901	62,500	901
2020-05-14	961	961	911	911	200,200	911
2020-05-13	851	862	837	856	67,700	856
2020-05-12	873	874	851	851	44,900	851
2020-05-11	840	872	839	871	111,200	871
2020-05-08	829	834	819	833	73,200	833
2020-05-07	812	834	807	813	97,300	813
2020-05-01	835	836	816	820	69,500	820
2020-04-30	838	847	832	834	99,400	834
2020-04-28	822	822	806	822	72,500	822
2020-04-27	831	835	817	822	90,000	822
2020-04-24	832	832	814	822	209,100	822
2020-04-23	781	810	779	810	91,900	810
2020-04-22	774	785	766	770	68,700	770
2020-04-21	770	784	766	781	94,000	781
2020-04-20	793	798	775	778	49,700	778
2020-04-17	794	811	780	796	91,300	796
2020-04-16	769	786	761	782	149,500	782
2020-04-15	778	778	749	754	120,100	754
2020-04-14	781	789	770	784	80,500	784
2020-04-13	798	798	775	781	60,600	781
2020-04-10	774	797	767	797	72,700	797
2020-04-09	784	787	768	776	94,000	776
2020-04-08	775	795	750	784	144,100	784
2020-04-07	790	803	755	775	124,700	775
2020-04-06	748	798	740	788	115,600	788
2020-04-03	747	774	746	749	120,300	749
2020-04-02	757	764	744	747	102,400	747
2020-04-01	788	812	765	772	105,500	772
2020-03-31	839	845	796	812	131,800	812
2020-03-30	830	837	796	837	146,700	837
2020-03-27	824	844	801	844	164,700	844
2020-03-26	763	785	740	781	132,900	781
2020-03-25	783	783	749	778	164,300	778
2020-03-24	741	756	715	738	149,100	738
2020-03-23	688	736	683	731	133,400	731
2020-03-19	720	720	681	688	169,900	688
2020-03-18	752	769	694	696	172,800	696
2020-03-17	661	748	642	737	194,600	737
2020-03-16	671	707	670	671	151,500	671
2020-03-13	673	687	648	670	205,500	670
2020-03-12	728	744	702	708	163,900	708
2020-03-11	761	789	757	757	213,900	757
2020-03-10	760	780	722	775	160,600	775
2020-03-09	800	805	772	775	168,700	775
2020-03-06	840	840	812	815	138,900	815
2020-03-05	885	885	847	850	108,400	850
2020-03-04	854	878	847	861	77,100	861
2020-03-03	905	917	866	868	132,200	868
2020-03-02	855	906	855	890	111,500	890
2020-02-28	885	900	867	870	118,600	870
2020-02-27	949	949	907	915	141,600	915
2020-02-26	938	953	925	949	85,200	949
2020-02-25	952	963	943	952	171,800	952
2020-02-21	1,003	1,016	994	997	73,300	997
2020-02-20	1,003	1,024	1,002	1,004	39,000	1,004
2020-02-19	1,026	1,027	1,001	1,002	75,600	1,002
2020-02-18	1,050	1,051	1,014	1,014	102,200	1,014
2020-02-17	1,095	1,095	1,053	1,056	62,100	1,056
2020-02-14	1,118	1,121	1,069	1,097	155,500	1,097
2020-02-13	1,050	1,075	1,044	1,058	118,600	1,058
2020-02-12	1,126	1,126	1,100	1,110	63,400	1,110
2020-02-10	1,096	1,126	1,083	1,120	76,200	1,120
2020-02-07	1,130	1,130	1,105	1,113	96,400	1,113
2020-02-06	1,109	1,135	1,109	1,131	78,700	1,131
2020-02-05	1,088	1,103	1,073	1,093	69,000	1,093
2020-02-04	1,053	1,079	1,043	1,077	68,300	1,077
2020-02-03	1,048	1,065	1,034	1,056	103,200	1,056
2020-01-31	1,089	1,101	1,081	1,081	30,600	1,081
2020-01-30	1,127	1,127	1,063	1,076	112,600	1,076
2020-01-29	1,101	1,109	1,085	1,109	56,000	1,109
2020-01-28	1,096	1,105	1,080	1,100	61,300	1,100
2020-01-27	1,104	1,119	1,103	1,106	69,900	1,106
2020-01-24	1,129	1,136	1,121	1,134	57,200	1,134
2020-01-23	1,137	1,141	1,121	1,124	68,300	1,124
2020-01-22	1,139	1,155	1,131	1,148	52,500	1,148
2020-01-21	1,138	1,156	1,137	1,145	55,700	1,145
2020-01-20	1,131	1,142	1,130	1,140	40,900	1,140
2020-01-17	1,097	1,136	1,097	1,131	112,400	1,131
2020-01-16	1,100	1,109	1,094	1,100	75,000	1,100
2020-01-15	1,121	1,123	1,101	1,111	75,300	1,111
2020-01-14	1,143	1,144	1,116	1,131	93,000	1,131
2020-01-10	1,150	1,158	1,130	1,141	50,700	1,141
2020-01-09	1,150	1,162	1,150	1,157	38,200	1,157
2020-01-08	1,166	1,166	1,133	1,144	107,400	1,144
2020-01-07	1,166	1,192	1,160	1,188	90,100	1,188
2020-01-06	1,136	1,160	1,136	1,153	144,400	1,153

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 [2020年度]

6250 (株)やまびこの時系列データ [2020年度]