やまびこ(6250)の株価時系列情報
やまびこ(6250)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2014/12/30 | 5,200 | 5,310 | 5,180 | 5,240 | 22,100 |
| 2014/12/29 | 5,330 | 5,340 | 5,200 | 5,270 | 22,200 |
| 2014/12/26 | 5,100 | 5,340 | 5,100 | 5,280 | 29,900 |
| 2014/12/25 | 5,240 | 5,240 | 5,140 | 5,160 | 16,300 |
| 2014/12/24 | 5,220 | 5,340 | 5,220 | 5,260 | 26,800 |
| 2014/12/22 | 5,230 | 5,240 | 5,120 | 5,190 | 26,200 |
| 2014/12/19 | 5,350 | 5,350 | 5,200 | 5,230 | 46,900 |
| 2014/12/18 | 5,190 | 5,380 | 5,150 | 5,330 | 51,200 |
| 2014/12/17 | 4,950 | 5,080 | 4,930 | 4,985 | 42,000 |
| 2014/12/16 | 5,050 | 5,080 | 4,925 | 4,985 | 53,100 |
| 2014/12/15 | 5,090 | 5,100 | 5,020 | 5,030 | 26,700 |
| 2014/12/12 | 4,940 | 5,140 | 4,940 | 5,100 | 46,200 |
| 2014/12/11 | 5,110 | 5,180 | 4,990 | 4,990 | 61,300 |
| 2014/12/10 | 5,180 | 5,240 | 5,080 | 5,240 | 48,800 |
| 2014/12/09 | 5,300 | 5,480 | 5,300 | 5,320 | 65,600 |
| 2014/12/08 | 5,080 | 5,400 | 4,995 | 5,400 | 101,900 |
| 2014/12/05 | 4,900 | 5,080 | 4,860 | 5,010 | 85,100 |
| 2014/12/04 | 4,840 | 4,895 | 4,830 | 4,895 | 37,500 |
| 2014/12/03 | 4,870 | 4,910 | 4,850 | 4,860 | 20,400 |
| 2014/12/02 | 4,890 | 4,945 | 4,840 | 4,910 | 22,200 |
| 2014/12/01 | 4,885 | 4,940 | 4,855 | 4,915 | 21,100 |
| 2014/11/28 | 4,980 | 4,980 | 4,900 | 4,955 | 19,100 |
| 2014/11/27 | 4,915 | 4,985 | 4,890 | 4,910 | 49,600 |
| 2014/11/26 | 4,945 | 5,000 | 4,885 | 4,980 | 33,900 |
| 2014/11/25 | 4,800 | 4,985 | 4,780 | 4,970 | 69,300 |
| 2014/11/21 | 4,630 | 4,865 | 4,625 | 4,865 | 120,800 |
| 2014/11/20 | 4,500 | 4,585 | 4,460 | 4,565 | 40,000 |
| 2014/11/19 | 4,570 | 4,590 | 4,470 | 4,495 | 42,000 |
| 2014/11/18 | 4,510 | 4,600 | 4,500 | 4,595 | 46,600 |
| 2014/11/17 | 4,475 | 4,625 | 4,460 | 4,555 | 103,300 |
| 2014/11/14 | 4,485 | 4,485 | 4,405 | 4,445 | 24,800 |
| 2014/11/13 | 4,435 | 4,485 | 4,400 | 4,475 | 29,100 |
| 2014/11/12 | 4,500 | 4,500 | 4,400 | 4,435 | 38,000 |
| 2014/11/11 | 4,460 | 4,485 | 4,395 | 4,460 | 20,100 |
| 2014/11/10 | 4,400 | 4,475 | 4,370 | 4,445 | 28,800 |
| 2014/11/07 | 4,360 | 4,425 | 4,315 | 4,405 | 22,200 |
| 2014/11/06 | 4,450 | 4,495 | 4,385 | 4,400 | 24,200 |
| 2014/11/05 | 4,460 | 4,500 | 4,360 | 4,420 | 33,400 |
| 2014/11/04 | 4,600 | 4,600 | 4,385 | 4,470 | 57,100 |
| 2014/10/31 | 4,120 | 4,355 | 4,050 | 4,330 | 60,700 |
| 2014/10/30 | 4,170 | 4,170 | 4,005 | 4,010 | 20,800 |
| 2014/10/29 | 4,045 | 4,170 | 4,045 | 4,125 | 23,400 |
| 2014/10/28 | 4,025 | 4,050 | 3,990 | 4,000 | 25,200 |
| 2014/10/27 | 4,000 | 4,045 | 3,965 | 4,025 | 31,800 |
| 2014/10/24 | 4,000 | 4,000 | 3,870 | 3,920 | 40,500 |
| 2014/10/23 | 3,990 | 3,990 | 3,885 | 3,900 | 40,700 |
| 2014/10/22 | 3,915 | 4,010 | 3,915 | 4,005 | 24,400 |
| 2014/10/21 | 4,040 | 4,050 | 3,890 | 3,890 | 38,000 |
| 2014/10/20 | 4,005 | 4,070 | 4,005 | 4,040 | 24,700 |
| 2014/10/17 | 3,910 | 3,965 | 3,860 | 3,895 | 42,100 |
| 2014/10/16 | 3,820 | 3,880 | 3,820 | 3,855 | 39,600 |
| 2014/10/15 | 3,840 | 3,975 | 3,840 | 3,960 | 23,200 |
| 2014/10/14 | 3,740 | 3,870 | 3,740 | 3,825 | 46,500 |
| 2014/10/10 | 3,920 | 3,935 | 3,865 | 3,890 | 36,300 |
| 2014/10/09 | 4,050 | 4,095 | 3,990 | 3,990 | 29,400 |
| 2014/10/08 | 4,035 | 4,105 | 4,035 | 4,085 | 42,300 |
| 2014/10/07 | 4,380 | 4,380 | 4,170 | 4,175 | 47,600 |
| 2014/10/06 | 4,300 | 4,400 | 4,300 | 4,385 | 19,100 |
| 2014/10/03 | 4,165 | 4,325 | 4,165 | 4,290 | 30,200 |
| 2014/10/02 | 4,250 | 4,265 | 4,180 | 4,215 | 48,800 |
| 2014/10/01 | 4,455 | 4,465 | 4,390 | 4,405 | 29,500 |
| 2014/09/30 | 4,550 | 4,550 | 4,420 | 4,445 | 42,300 |
| 2014/09/29 | 4,495 | 4,555 | 4,480 | 4,530 | 37,200 |
| 2014/09/26 | 4,430 | 4,500 | 4,400 | 4,490 | 38,800 |
| 2014/09/25 | 4,410 | 4,500 | 4,360 | 4,500 | 112,800 |
| 2014/09/24 | 4,290 | 4,415 | 4,285 | 4,380 | 78,000 |
| 2014/09/22 | 4,260 | 4,370 | 4,235 | 4,360 | 93,500 |
| 2014/09/19 | 4,095 | 4,365 | 4,095 | 4,260 | 211,900 |
| 2014/09/18 | 3,945 | 4,090 | 3,940 | 4,075 | 80,200 |
| 2014/09/17 | 3,960 | 3,965 | 3,905 | 3,910 | 31,300 |
| 2014/09/16 | 3,950 | 3,975 | 3,905 | 3,960 | 53,500 |
| 2014/09/12 | 3,975 | 4,015 | 3,965 | 3,975 | 50,300 |
| 2014/09/11 | 3,965 | 4,010 | 3,945 | 3,975 | 31,600 |
| 2014/09/10 | 3,995 | 4,035 | 3,910 | 3,965 | 81,200 |
| 2014/09/09 | 3,800 | 4,045 | 3,785 | 3,990 | 138,200 |
| 2014/09/08 | 3,805 | 3,820 | 3,735 | 3,815 | 35,500 |
| 2014/09/05 | 3,830 | 3,840 | 3,780 | 3,805 | 58,700 |
| 2014/09/04 | 3,830 | 3,900 | 3,770 | 3,830 | 129,100 |
| 2014/09/03 | 3,655 | 3,790 | 3,600 | 3,765 | 151,100 |
| 2014/09/02 | 3,510 | 3,580 | 3,510 | 3,575 | 64,200 |
| 2014/09/01 | 3,415 | 3,500 | 3,415 | 3,495 | 47,000 |
| 2014/08/29 | 3,390 | 3,430 | 3,375 | 3,415 | 36,000 |
| 2014/08/28 | 3,450 | 3,450 | 3,400 | 3,400 | 35,500 |
| 2014/08/27 | 3,500 | 3,505 | 3,390 | 3,440 | 54,000 |
| 2014/08/26 | 3,460 | 3,495 | 3,445 | 3,465 | 50,100 |
| 2014/08/25 | 3,395 | 3,450 | 3,395 | 3,445 | 44,000 |
| 2014/08/22 | 3,390 | 3,395 | 3,365 | 3,370 | 34,700 |
| 2014/08/21 | 3,320 | 3,385 | 3,315 | 3,380 | 62,500 |
| 2014/08/20 | 3,320 | 3,345 | 3,310 | 3,315 | 51,200 |
| 2014/08/19 | 3,340 | 3,350 | 3,305 | 3,325 | 74,500 |
| 2014/08/18 | 3,285 | 3,380 | 3,285 | 3,340 | 81,800 |
| 2014/08/15 | 3,305 | 3,310 | 3,265 | 3,275 | 90,400 |
| 2014/08/14 | 3,355 | 3,365 | 3,315 | 3,325 | 77,700 |
| 2014/08/13 | 3,380 | 3,405 | 3,350 | 3,375 | 69,200 |
| 2014/08/12 | 3,425 | 3,435 | 3,370 | 3,380 | 108,800 |
| 2014/08/11 | 3,610 | 3,690 | 3,395 | 3,420 | 230,200 |
| 2014/08/08 | 3,985 | 4,065 | 3,965 | 4,000 | 45,100 |
| 2014/08/07 | 3,935 | 4,060 | 3,930 | 4,045 | 25,400 |
| 2014/08/06 | 4,000 | 4,040 | 3,950 | 3,980 | 35,200 |
| 2014/08/05 | 4,065 | 4,065 | 3,985 | 3,985 | 21,100 |
| 2014/08/04 | 4,005 | 4,065 | 4,005 | 4,045 | 18,500 |
| 2014/08/01 | 4,020 | 4,030 | 3,995 | 4,000 | 27,700 |
| 2014/07/31 | 4,125 | 4,125 | 4,070 | 4,090 | 22,000 |
| 2014/07/30 | 4,045 | 4,120 | 4,015 | 4,115 | 25,400 |
| 2014/07/29 | 4,075 | 4,095 | 4,050 | 4,055 | 19,900 |
| 2014/07/28 | 4,085 | 4,125 | 4,055 | 4,120 | 19,800 |
| 2014/07/25 | 4,060 | 4,125 | 4,020 | 4,115 | 49,500 |
| 2014/07/24 | 4,085 | 4,100 | 4,055 | 4,095 | 45,400 |
| 2014/07/23 | 4,050 | 4,085 | 4,045 | 4,065 | 36,100 |
| 2014/07/22 | 3,990 | 4,045 | 3,985 | 4,025 | 31,100 |
| 2014/07/18 | 3,955 | 3,960 | 3,910 | 3,955 | 32,300 |
| 2014/07/17 | 4,000 | 4,000 | 3,955 | 3,980 | 19,900 |
| 2014/07/16 | 3,950 | 4,000 | 3,950 | 3,970 | 27,400 |
| 2014/07/15 | 3,965 | 4,010 | 3,955 | 3,970 | 20,600 |
| 2014/07/14 | 4,005 | 4,010 | 3,950 | 3,985 | 27,200 |
| 2014/07/11 | 3,915 | 3,960 | 3,895 | 3,940 | 39,400 |
| 2014/07/10 | 4,065 | 4,065 | 3,945 | 3,955 | 53,100 |
| 2014/07/09 | 4,000 | 4,080 | 3,980 | 4,045 | 48,900 |
| 2014/07/08 | 3,925 | 4,100 | 3,890 | 4,085 | 113,200 |
| 2014/07/07 | 3,985 | 3,985 | 3,900 | 3,910 | 68,500 |
| 2014/07/04 | 4,100 | 4,115 | 3,980 | 4,000 | 55,500 |
| 2014/07/03 | 4,065 | 4,095 | 3,995 | 4,045 | 41,500 |
| 2014/07/02 | 4,100 | 4,120 | 4,050 | 4,055 | 72,300 |
| 2014/07/01 | 4,000 | 4,190 | 3,980 | 4,150 | 87,000 |
| 2014/06/30 | 4,020 | 4,020 | 3,925 | 3,960 | 89,700 |
| 2014/06/27 | 4,065 | 4,080 | 3,980 | 4,005 | 89,900 |
| 2014/06/26 | 4,140 | 4,150 | 4,065 | 4,105 | 116,100 |
| 2014/06/25 | 4,565 | 4,565 | 4,170 | 4,195 | 132,600 |
| 2014/06/24 | 4,375 | 4,460 | 4,375 | 4,425 | 42,900 |
| 2014/06/23 | 4,390 | 4,440 | 4,315 | 4,415 | 90,900 |
| 2014/06/20 | 4,650 | 4,650 | 4,400 | 4,400 | 228,500 |
| 2014/06/19 | 4,865 | 4,895 | 4,695 | 4,720 | 86,700 |
| 2014/06/18 | 4,920 | 4,995 | 4,840 | 4,915 | 52,200 |
| 2014/06/17 | 4,790 | 5,120 | 4,750 | 4,985 | 82,500 |
| 2014/06/16 | 4,800 | 4,800 | 4,655 | 4,740 | 55,400 |
| 2014/06/13 | 4,495 | 4,815 | 4,455 | 4,795 | 73,700 |
| 2014/06/12 | 4,395 | 4,510 | 4,335 | 4,460 | 64,100 |
| 2014/06/11 | 4,320 | 4,395 | 4,270 | 4,390 | 31,200 |
| 2014/06/10 | 4,375 | 4,375 | 4,270 | 4,325 | 43,400 |
| 2014/06/09 | 4,380 | 4,390 | 4,280 | 4,370 | 38,200 |
| 2014/06/06 | 4,300 | 4,385 | 4,295 | 4,350 | 40,800 |
| 2014/06/05 | 4,255 | 4,300 | 4,250 | 4,295 | 30,600 |
| 2014/06/04 | 4,210 | 4,260 | 4,210 | 4,240 | 32,700 |
| 2014/06/03 | 4,290 | 4,290 | 4,225 | 4,250 | 24,600 |
| 2014/06/02 | 4,165 | 4,290 | 4,165 | 4,280 | 21,700 |
| 2014/05/30 | 4,225 | 4,245 | 4,185 | 4,195 | 18,900 |
| 2014/05/29 | 4,200 | 4,235 | 4,165 | 4,175 | 21,000 |
| 2014/05/28 | 4,270 | 4,275 | 4,210 | 4,225 | 31,200 |
| 2014/05/27 | 4,170 | 4,280 | 4,170 | 4,270 | 45,500 |
| 2014/05/26 | 4,125 | 4,215 | 4,115 | 4,200 | 47,300 |
| 2014/05/23 | 4,090 | 4,100 | 3,995 | 4,055 | 42,700 |
| 2014/05/22 | 4,050 | 4,120 | 4,040 | 4,100 | 44,100 |
| 2014/05/21 | 4,040 | 4,050 | 3,950 | 3,985 | 42,400 |
| 2014/05/20 | 4,100 | 4,130 | 4,040 | 4,105 | 27,000 |
| 2014/05/19 | 4,110 | 4,145 | 4,075 | 4,120 | 31,400 |
| 2014/05/16 | 4,045 | 4,105 | 4,045 | 4,105 | 29,700 |
| 2014/05/15 | 4,040 | 4,120 | 4,040 | 4,105 | 47,800 |
| 2014/05/14 | 4,080 | 4,140 | 4,025 | 4,100 | 60,900 |
| 2014/05/13 | 3,890 | 4,160 | 3,840 | 4,080 | 208,600 |
| 2014/05/12 | 3,725 | 3,755 | 3,605 | 3,610 | 40,500 |
| 2014/05/09 | 3,760 | 3,815 | 3,720 | 3,735 | 24,400 |
| 2014/05/08 | 3,800 | 3,865 | 3,750 | 3,760 | 23,500 |
| 2014/05/07 | 3,865 | 3,875 | 3,755 | 3,775 | 31,000 |
| 2014/05/02 | 3,990 | 3,995 | 3,910 | 3,935 | 29,400 |
| 2014/05/01 | 3,845 | 4,000 | 3,835 | 3,985 | 55,600 |
| 2014/04/30 | 3,835 | 3,870 | 3,795 | 3,805 | 30,300 |
| 2014/04/28 | 3,910 | 3,910 | 3,820 | 3,855 | 17,300 |
| 2014/04/25 | 3,925 | 3,990 | 3,840 | 3,915 | 20,800 |
| 2014/04/24 | 3,985 | 4,005 | 3,880 | 3,890 | 22,700 |
| 2014/04/23 | 3,960 | 3,995 | 3,920 | 3,985 | 24,100 |
| 2014/04/22 | 4,040 | 4,040 | 3,875 | 3,880 | 19,000 |
| 2014/04/21 | 3,975 | 4,050 | 3,955 | 3,980 | 40,600 |
| 2014/04/18 | 3,980 | 4,000 | 3,950 | 3,990 | 25,000 |
| 2014/04/17 | 3,955 | 3,985 | 3,915 | 3,980 | 34,600 |
| 2014/04/16 | 3,790 | 3,905 | 3,770 | 3,885 | 23,300 |
| 2014/04/15 | 3,755 | 3,840 | 3,755 | 3,790 | 15,300 |
| 2014/04/14 | 3,730 | 3,785 | 3,695 | 3,755 | 19,900 |
| 2014/04/11 | 3,750 | 3,820 | 3,710 | 3,800 | 20,500 |
| 2014/04/10 | 3,900 | 3,935 | 3,790 | 3,810 | 30,000 |
| 2014/04/09 | 3,825 | 3,860 | 3,710 | 3,770 | 54,500 |
| 2014/04/08 | 4,035 | 4,065 | 3,905 | 3,905 | 37,400 |
| 2014/04/07 | 4,045 | 4,125 | 4,045 | 4,075 | 50,900 |
| 2014/04/04 | 4,105 | 4,130 | 4,070 | 4,075 | 18,800 |
| 2014/04/03 | 4,115 | 4,160 | 4,100 | 4,145 | 37,000 |
| 2014/04/02 | 4,200 | 4,265 | 4,040 | 4,045 | 55,200 |
| 2014/04/01 | 4,235 | 4,265 | 4,155 | 4,180 | 30,100 |
| 2014/03/31 | 4,035 | 4,225 | 4,035 | 4,210 | 76,000 |
| 2014/03/28 | 3,930 | 4,040 | 3,930 | 4,035 | 53,300 |
| 2014/03/27 | 3,945 | 3,945 | 3,790 | 3,925 | 93,000 |
| 2014/03/26 | 3,895 | 4,040 | 3,890 | 4,025 | 114,100 |
| 2014/03/25 | 3,860 | 3,900 | 3,785 | 3,860 | 42,200 |
| 2014/03/24 | 3,820 | 3,890 | 3,820 | 3,850 | 31,100 |
| 2014/03/20 | 3,895 | 3,910 | 3,805 | 3,815 | 36,800 |
| 2014/03/19 | 3,870 | 3,930 | 3,850 | 3,895 | 34,100 |
| 2014/03/18 | 3,790 | 3,905 | 3,790 | 3,870 | 45,000 |
| 2014/03/17 | 3,690 | 3,800 | 3,680 | 3,705 | 45,400 |
| 2014/03/14 | 3,780 | 3,855 | 3,755 | 3,760 | 62,000 |
| 2014/03/13 | 3,850 | 3,865 | 3,785 | 3,825 | 17,200 |
| 2014/03/12 | 3,875 | 3,875 | 3,795 | 3,795 | 21,900 |
| 2014/03/11 | 3,850 | 3,940 | 3,830 | 3,910 | 50,300 |
| 2014/03/10 | 3,795 | 3,915 | 3,765 | 3,870 | 75,800 |
| 2014/03/07 | 3,740 | 3,790 | 3,730 | 3,770 | 50,200 |
| 2014/03/06 | 3,690 | 3,755 | 3,660 | 3,715 | 56,400 |
| 2014/03/05 | 3,655 | 3,700 | 3,635 | 3,660 | 31,800 |
| 2014/03/04 | 3,505 | 3,600 | 3,455 | 3,590 | 28,800 |
| 2014/03/03 | 3,600 | 3,600 | 3,515 | 3,520 | 49,400 |
| 2014/02/28 | 3,650 | 3,675 | 3,570 | 3,675 | 34,700 |
| 2014/02/27 | 3,615 | 3,660 | 3,580 | 3,590 | 32,400 |
| 2014/02/26 | 3,665 | 3,695 | 3,630 | 3,640 | 28,000 |
| 2014/02/25 | 3,695 | 3,745 | 3,670 | 3,725 | 32,000 |
| 2014/02/24 | 3,600 | 3,680 | 3,595 | 3,665 | 38,600 |
| 2014/02/21 | 3,505 | 3,585 | 3,505 | 3,565 | 29,100 |
| 2014/02/20 | 3,585 | 3,590 | 3,450 | 3,470 | 41,900 |
| 2014/02/19 | 3,560 | 3,640 | 3,560 | 3,585 | 30,500 |
| 2014/02/18 | 3,580 | 3,640 | 3,515 | 3,605 | 41,800 |
| 2014/02/17 | 3,520 | 3,565 | 3,470 | 3,565 | 36,000 |
| 2014/02/14 | 3,620 | 3,635 | 3,380 | 3,450 | 71,700 |
| 2014/02/13 | 3,700 | 3,730 | 3,610 | 3,620 | 48,300 |
| 2014/02/12 | 3,750 | 3,855 | 3,610 | 3,725 | 103,600 |
| 2014/02/10 | 3,615 | 3,695 | 3,550 | 3,655 | 54,000 |
| 2014/02/07 | 3,485 | 3,520 | 3,430 | 3,475 | 28,200 |
| 2014/02/06 | 3,360 | 3,445 | 3,325 | 3,400 | 26,700 |
| 2014/02/05 | 3,270 | 3,370 | 3,255 | 3,335 | 45,300 |
| 2014/02/04 | 3,360 | 3,360 | 3,155 | 3,175 | 86,000 |
| 2014/02/03 | 3,555 | 3,735 | 3,505 | 3,510 | 40,000 |
| 2014/01/31 | 3,740 | 3,740 | 3,560 | 3,605 | 35,600 |
| 2014/01/30 | 3,650 | 3,700 | 3,605 | 3,645 | 44,900 |
| 2014/01/29 | 3,660 | 3,780 | 3,655 | 3,770 | 54,800 |
| 2014/01/28 | 3,525 | 3,710 | 3,525 | 3,585 | 47,600 |
| 2014/01/27 | 3,505 | 3,565 | 3,505 | 3,520 | 49,100 |
| 2014/01/24 | 3,675 | 3,690 | 3,585 | 3,645 | 51,700 |
| 2014/01/23 | 3,790 | 3,795 | 3,710 | 3,735 | 65,200 |
| 2014/01/22 | 3,675 | 3,800 | 3,655 | 3,775 | 69,900 |
| 2014/01/21 | 3,640 | 3,680 | 3,580 | 3,670 | 70,600 |
| 2014/01/20 | 3,575 | 3,650 | 3,560 | 3,635 | 75,300 |
| 2014/01/17 | 3,275 | 3,530 | 3,260 | 3,525 | 123,500 |
| 2014/01/16 | 3,245 | 3,295 | 3,245 | 3,255 | 36,200 |
| 2014/01/15 | 3,170 | 3,195 | 3,155 | 3,190 | 17,900 |
| 2014/01/14 | 3,160 | 3,190 | 3,145 | 3,150 | 30,600 |
| 2014/01/10 | 3,165 | 3,215 | 3,155 | 3,190 | 27,900 |
| 2014/01/09 | 3,225 | 3,240 | 3,165 | 3,190 | 42,500 |
| 2014/01/08 | 3,215 | 3,260 | 3,215 | 3,250 | 24,200 |
| 2014/01/07 | 3,285 | 3,290 | 3,200 | 3,210 | 30,100 |
| 2014/01/06 | 3,190 | 3,300 | 3,160 | 3,285 | 81,800 |