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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,036 | 1,040 | 1,019 | 1,023 | 51,400 |
| 2015/12/29 | 1,005 | 1,019 | 993 | 1,018 | 56,700 |
| 2015/12/28 | 990 | 1,018 | 990 | 1,005 | 58,700 |
| 2015/12/25 | 1,008 | 1,012 | 975 | 982 | 140,300 |
| 2015/12/24 | 1,023 | 1,034 | 1,005 | 1,008 | 72,000 |
| 2015/12/22 | 1,000 | 1,026 | 1,000 | 1,014 | 77,800 |
| 2015/12/21 | 1,008 | 1,016 | 996 | 1,004 | 176,400 |
| 2015/12/18 | 1,072 | 1,080 | 1,026 | 1,027 | 164,000 |
| 2015/12/17 | 1,076 | 1,100 | 1,072 | 1,074 | 150,200 |
| 2015/12/16 | 1,070 | 1,070 | 1,035 | 1,047 | 171,400 |
| 2015/12/15 | 1,102 | 1,122 | 1,042 | 1,042 | 171,800 |
| 2015/12/14 | 1,075 | 1,116 | 1,075 | 1,113 | 90,900 |
| 2015/12/11 | 1,067 | 1,125 | 1,067 | 1,110 | 180,300 |
| 2015/12/10 | 1,111 | 1,132 | 1,107 | 1,119 | 90,900 |
| 2015/12/09 | 1,149 | 1,160 | 1,135 | 1,139 | 74,900 |
| 2015/12/08 | 1,209 | 1,209 | 1,166 | 1,166 | 77,200 |
| 2015/12/07 | 1,183 | 1,210 | 1,183 | 1,204 | 65,000 |
| 2015/12/04 | 1,175 | 1,190 | 1,170 | 1,181 | 55,200 |
| 2015/12/03 | 1,215 | 1,215 | 1,196 | 1,205 | 47,600 |
| 2015/12/02 | 1,222 | 1,223 | 1,201 | 1,211 | 71,800 |
| 2015/12/01 | 1,189 | 1,222 | 1,187 | 1,221 | 217,500 |
| 2015/11/30 | 1,170 | 1,187 | 1,164 | 1,187 | 126,300 |
| 2015/11/27 | 1,179 | 1,181 | 1,166 | 1,167 | 62,800 |
| 2015/11/26 | 1,179 | 1,181 | 1,167 | 1,178 | 61,100 |
| 2015/11/25 | 1,184 | 1,184 | 1,166 | 1,179 | 63,900 |
| 2015/11/24 | 1,164 | 1,180 | 1,161 | 1,180 | 71,900 |
| 2015/11/20 | 1,151 | 1,165 | 1,143 | 1,162 | 79,600 |
| 2015/11/19 | 1,164 | 1,169 | 1,148 | 1,162 | 85,100 |
| 2015/11/18 | 1,159 | 1,179 | 1,144 | 1,146 | 111,000 |
| 2015/11/17 | 1,139 | 1,168 | 1,129 | 1,159 | 155,400 |
| 2015/11/16 | 1,114 | 1,127 | 1,109 | 1,119 | 71,000 |
| 2015/11/13 | 1,133 | 1,133 | 1,111 | 1,127 | 77,500 |
| 2015/11/12 | 1,137 | 1,149 | 1,115 | 1,145 | 104,700 |
| 2015/11/11 | 1,115 | 1,144 | 1,109 | 1,138 | 96,400 |
| 2015/11/10 | 1,092 | 1,125 | 1,085 | 1,123 | 108,800 |
| 2015/11/09 | 1,071 | 1,120 | 1,040 | 1,103 | 288,000 |
| 2015/11/06 | 1,155 | 1,169 | 1,138 | 1,147 | 96,800 |
| 2015/11/05 | 1,148 | 1,155 | 1,135 | 1,154 | 101,300 |
| 2015/11/04 | 1,132 | 1,156 | 1,132 | 1,147 | 116,200 |
| 2015/11/02 | 1,111 | 1,124 | 1,097 | 1,111 | 92,300 |
| 2015/10/30 | 1,132 | 1,135 | 1,110 | 1,121 | 84,700 |
| 2015/10/29 | 1,114 | 1,141 | 1,112 | 1,132 | 381,900 |
| 2015/10/28 | 1,118 | 1,118 | 1,088 | 1,097 | 58,500 |
| 2015/10/27 | 1,140 | 1,140 | 1,102 | 1,106 | 90,400 |
| 2015/10/26 | 1,142 | 1,149 | 1,134 | 1,141 | 82,300 |
| 2015/10/23 | 1,115 | 1,140 | 1,115 | 1,127 | 109,500 |
| 2015/10/22 | 1,083 | 1,099 | 1,083 | 1,093 | 36,000 |
| 2015/10/21 | 1,062 | 1,102 | 1,051 | 1,099 | 97,000 |
| 2015/10/20 | 1,075 | 1,075 | 1,041 | 1,067 | 78,800 |
| 2015/10/19 | 1,081 | 1,086 | 1,064 | 1,066 | 48,500 |
| 2015/10/16 | 1,100 | 1,107 | 1,076 | 1,078 | 70,200 |
| 2015/10/15 | 1,070 | 1,107 | 1,065 | 1,098 | 61,400 |
| 2015/10/14 | 1,096 | 1,096 | 1,071 | 1,081 | 83,100 |
| 2015/10/13 | 1,112 | 1,114 | 1,089 | 1,100 | 94,500 |
| 2015/10/09 | 1,104 | 1,129 | 1,095 | 1,120 | 113,200 |
| 2015/10/08 | 1,092 | 1,110 | 1,085 | 1,099 | 272,700 |
| 2015/10/07 | 1,058 | 1,087 | 1,058 | 1,080 | 142,000 |
| 2015/10/06 | 1,079 | 1,079 | 1,051 | 1,051 | 162,400 |
| 2015/10/05 | 1,013 | 1,049 | 1,012 | 1,033 | 98,500 |
| 2015/10/02 | 986 | 1,006 | 974 | 1,006 | 61,300 |
| 2015/10/01 | 982 | 1,009 | 961 | 1,002 | 85,100 |
| 2015/09/30 | 960 | 981 | 951 | 972 | 89,300 |
| 2015/09/29 | 1,004 | 1,015 | 933 | 937 | 166,500 |
| 2015/09/28 | 995 | 1,019 | 980 | 1,003 | 74,300 |
| 2015/09/28 | 1 -> 4.00 分割 | ||||
| 2015/09/25 | 3,885 | 3,990 | 3,870 | 3,980 | 38,900 |
| 2015/09/24 | 4,020 | 4,020 | 3,870 | 3,885 | 63,300 |
| 2015/09/18 | 4,100 | 4,125 | 4,025 | 4,110 | 19,900 |
| 2015/09/17 | 4,000 | 4,150 | 4,000 | 4,150 | 38,800 |
| 2015/09/16 | 3,980 | 4,060 | 3,950 | 4,020 | 28,300 |
| 2015/09/15 | 3,985 | 4,055 | 3,945 | 3,955 | 36,400 |
| 2015/09/14 | 4,100 | 4,100 | 3,980 | 4,020 | 30,600 |
| 2015/09/11 | 4,060 | 4,140 | 4,020 | 4,040 | 71,300 |
| 2015/09/10 | 4,065 | 4,175 | 4,060 | 4,155 | 27,600 |
| 2015/09/09 | 3,990 | 4,185 | 3,950 | 4,185 | 35,400 |
| 2015/09/08 | 3,900 | 4,025 | 3,880 | 3,925 | 37,100 |
| 2015/09/07 | 3,945 | 4,035 | 3,850 | 3,955 | 55,700 |
| 2015/09/04 | 4,130 | 4,130 | 3,965 | 4,030 | 66,800 |
| 2015/09/03 | 4,075 | 4,165 | 4,075 | 4,095 | 22,700 |
| 2015/09/02 | 4,030 | 4,090 | 3,945 | 4,045 | 39,000 |
| 2015/09/01 | 4,175 | 4,195 | 4,080 | 4,080 | 41,800 |
| 2015/08/31 | 4,265 | 4,285 | 4,165 | 4,220 | 35,400 |
| 2015/08/28 | 4,180 | 4,290 | 4,120 | 4,285 | 44,600 |
| 2015/08/27 | 4,175 | 4,210 | 4,010 | 4,025 | 62,100 |
| 2015/08/26 | 4,000 | 4,085 | 3,915 | 4,055 | 56,800 |
| 2015/08/25 | 3,810 | 4,105 | 3,700 | 3,860 | 105,400 |
| 2015/08/24 | 4,135 | 4,230 | 3,995 | 3,995 | 103,800 |
| 2015/08/21 | 4,280 | 4,365 | 4,205 | 4,275 | 96,700 |
| 2015/08/20 | 4,545 | 4,555 | 4,435 | 4,460 | 86,500 |
| 2015/08/19 | 4,690 | 4,690 | 4,525 | 4,565 | 70,700 |
| 2015/08/18 | 4,700 | 4,750 | 4,660 | 4,690 | 66,100 |
| 2015/08/17 | 4,730 | 4,735 | 4,695 | 4,715 | 27,100 |
| 2015/08/14 | 4,690 | 4,740 | 4,660 | 4,690 | 54,200 |
| 2015/08/13 | 4,725 | 4,740 | 4,600 | 4,625 | 140,700 |
| 2015/08/12 | 4,850 | 4,880 | 4,720 | 4,770 | 99,100 |
| 2015/08/11 | 4,825 | 4,880 | 4,790 | 4,850 | 138,000 |
| 2015/08/10 | 5,300 | 5,300 | 4,800 | 4,815 | 376,400 |
| 2015/08/07 | 5,300 | 5,430 | 5,280 | 5,430 | 41,600 |
| 2015/08/06 | 5,150 | 5,300 | 5,130 | 5,280 | 49,000 |
| 2015/08/05 | 5,120 | 5,120 | 5,080 | 5,090 | 27,300 |
| 2015/08/04 | 5,120 | 5,120 | 5,030 | 5,070 | 30,600 |
| 2015/08/03 | 4,995 | 5,130 | 4,960 | 5,120 | 20,400 |
| 2015/07/31 | 5,020 | 5,020 | 4,950 | 4,995 | 25,600 |
| 2015/07/30 | 5,090 | 5,150 | 4,990 | 5,010 | 27,700 |
| 2015/07/29 | 5,130 | 5,130 | 5,010 | 5,020 | 19,800 |
| 2015/07/28 | 4,960 | 5,170 | 4,915 | 5,130 | 42,500 |
| 2015/07/27 | 5,080 | 5,090 | 4,995 | 5,010 | 26,800 |
| 2015/07/24 | 5,170 | 5,170 | 5,080 | 5,110 | 32,800 |
| 2015/07/23 | 5,180 | 5,180 | 5,080 | 5,110 | 21,100 |
| 2015/07/22 | 5,200 | 5,200 | 5,070 | 5,130 | 42,500 |
| 2015/07/21 | 5,240 | 5,260 | 5,200 | 5,250 | 13,800 |
| 2015/07/17 | 5,190 | 5,220 | 5,140 | 5,200 | 13,100 |
| 2015/07/16 | 5,160 | 5,180 | 5,110 | 5,130 | 22,600 |
| 2015/07/15 | 5,280 | 5,280 | 5,120 | 5,160 | 24,100 |
| 2015/07/14 | 5,250 | 5,280 | 5,220 | 5,250 | 21,700 |
| 2015/07/13 | 5,100 | 5,210 | 5,080 | 5,130 | 28,500 |
| 2015/07/10 | 5,160 | 5,170 | 5,010 | 5,010 | 36,400 |
| 2015/07/09 | 5,040 | 5,190 | 4,930 | 5,150 | 66,100 |
| 2015/07/08 | 5,400 | 5,400 | 5,180 | 5,200 | 32,300 |
| 2015/07/07 | 5,480 | 5,570 | 5,420 | 5,450 | 21,000 |
| 2015/07/06 | 5,490 | 5,520 | 5,370 | 5,400 | 28,700 |
| 2015/07/03 | 5,600 | 5,610 | 5,500 | 5,590 | 23,900 |
| 2015/07/02 | 5,730 | 5,760 | 5,630 | 5,660 | 29,300 |
| 2015/07/01 | 5,580 | 5,760 | 5,560 | 5,730 | 23,600 |
| 2015/06/30 | 5,530 | 5,620 | 5,530 | 5,600 | 18,200 |
| 2015/06/29 | 5,530 | 5,690 | 5,530 | 5,560 | 43,000 |
| 2015/06/26 | 5,790 | 5,790 | 5,710 | 5,770 | 23,100 |
| 2015/06/25 | 6,030 | 6,030 | 5,790 | 5,790 | 44,600 |
| 2015/06/24 | 5,930 | 5,930 | 5,830 | 5,890 | 35,300 |
| 2015/06/23 | 5,750 | 5,980 | 5,750 | 5,930 | 56,000 |
| 2015/06/22 | 5,900 | 5,940 | 5,840 | 5,910 | 54,200 |
| 2015/06/19 | 5,680 | 5,780 | 5,590 | 5,720 | 66,100 |
| 2015/06/18 | 5,650 | 5,830 | 5,650 | 5,770 | 87,800 |
| 2015/06/17 | 5,640 | 5,660 | 5,560 | 5,630 | 72,200 |
| 2015/06/16 | 5,550 | 5,550 | 5,280 | 5,480 | 60,800 |
| 2015/06/15 | 5,450 | 5,640 | 5,440 | 5,630 | 88,800 |
| 2015/06/12 | 5,150 | 5,580 | 5,100 | 5,470 | 204,400 |
| 2015/06/11 | 5,050 | 5,150 | 5,050 | 5,090 | 30,100 |
| 2015/06/10 | 4,985 | 5,210 | 4,950 | 5,080 | 83,100 |
| 2015/06/09 | 5,050 | 5,050 | 4,945 | 4,965 | 28,300 |
| 2015/06/08 | 5,080 | 5,080 | 5,000 | 5,030 | 14,400 |
| 2015/06/05 | 5,000 | 5,100 | 4,925 | 5,080 | 51,100 |
| 2015/06/04 | 5,040 | 5,060 | 5,000 | 5,010 | 17,800 |
| 2015/06/03 | 5,050 | 5,100 | 5,030 | 5,060 | 31,700 |
| 2015/06/02 | 5,070 | 5,100 | 5,030 | 5,090 | 26,300 |
| 2015/06/01 | 5,030 | 5,050 | 5,020 | 5,050 | 15,800 |
| 2015/05/29 | 5,040 | 5,050 | 4,960 | 5,010 | 30,100 |
| 2015/05/28 | 5,080 | 5,090 | 5,010 | 5,040 | 41,600 |
| 2015/05/27 | 4,945 | 5,030 | 4,925 | 5,030 | 32,600 |
| 2015/05/26 | 4,860 | 4,975 | 4,850 | 4,950 | 35,100 |
| 2015/05/25 | 4,900 | 4,915 | 4,850 | 4,885 | 24,000 |
| 2015/05/22 | 4,805 | 4,925 | 4,805 | 4,895 | 45,300 |
| 2015/05/21 | 4,815 | 4,840 | 4,790 | 4,790 | 37,200 |
| 2015/05/20 | 4,885 | 4,920 | 4,800 | 4,815 | 55,300 |
| 2015/05/19 | 4,875 | 4,920 | 4,860 | 4,870 | 26,100 |
| 2015/05/18 | 4,880 | 4,915 | 4,850 | 4,870 | 20,400 |
| 2015/05/15 | 4,955 | 4,970 | 4,880 | 4,890 | 25,600 |
| 2015/05/14 | 4,930 | 4,990 | 4,900 | 4,920 | 30,300 |
| 2015/05/13 | 4,925 | 4,945 | 4,800 | 4,900 | 59,400 |
| 2015/05/12 | 5,000 | 5,000 | 4,855 | 4,885 | 65,100 |
| 2015/05/11 | 5,120 | 5,190 | 4,810 | 5,080 | 143,700 |
| 2015/05/08 | 5,250 | 5,460 | 5,240 | 5,420 | 44,200 |
| 2015/05/07 | 5,120 | 5,230 | 5,120 | 5,190 | 20,900 |
| 2015/05/01 | 5,100 | 5,220 | 5,070 | 5,180 | 26,100 |
| 2015/04/30 | 5,300 | 5,300 | 5,130 | 5,200 | 47,200 |
| 2015/04/28 | 5,340 | 5,380 | 5,290 | 5,370 | 19,600 |
| 2015/04/27 | 5,380 | 5,380 | 5,330 | 5,370 | 14,200 |
| 2015/04/24 | 5,460 | 5,490 | 5,380 | 5,400 | 23,900 |
| 2015/04/23 | 5,540 | 5,590 | 5,400 | 5,540 | 25,900 |
| 2015/04/22 | 5,530 | 5,600 | 5,530 | 5,580 | 16,400 |
| 2015/04/21 | 5,530 | 5,540 | 5,460 | 5,500 | 15,200 |
| 2015/04/20 | 5,380 | 5,500 | 5,340 | 5,440 | 23,100 |
| 2015/04/17 | 5,590 | 5,600 | 5,380 | 5,390 | 27,700 |
| 2015/04/16 | 5,450 | 5,620 | 5,440 | 5,620 | 28,900 |
| 2015/04/15 | 5,570 | 5,580 | 5,410 | 5,460 | 20,700 |
| 2015/04/14 | 5,580 | 5,650 | 5,540 | 5,570 | 24,200 |
| 2015/04/13 | 5,640 | 5,640 | 5,540 | 5,580 | 19,300 |
| 2015/04/10 | 5,660 | 5,660 | 5,550 | 5,600 | 29,000 |
| 2015/04/09 | 5,490 | 5,650 | 5,490 | 5,620 | 58,300 |
| 2015/04/08 | 5,380 | 5,530 | 5,360 | 5,460 | 42,400 |
| 2015/04/07 | 5,310 | 5,420 | 5,310 | 5,360 | 27,000 |
| 2015/04/06 | 5,330 | 5,390 | 5,280 | 5,360 | 20,800 |
| 2015/04/03 | 5,350 | 5,420 | 5,320 | 5,390 | 21,700 |
| 2015/04/02 | 5,350 | 5,450 | 5,240 | 5,380 | 29,600 |
| 2015/04/01 | 5,290 | 5,320 | 5,200 | 5,250 | 31,900 |
| 2015/03/31 | 5,380 | 5,450 | 5,340 | 5,380 | 26,900 |
| 2015/03/30 | 5,450 | 5,460 | 5,210 | 5,290 | 36,300 |
| 2015/03/27 | 5,320 | 5,520 | 5,320 | 5,390 | 30,100 |
| 2015/03/26 | 5,550 | 5,550 | 5,400 | 5,530 | 32,300 |
| 2015/03/25 | 5,640 | 5,640 | 5,500 | 5,580 | 23,300 |
| 2015/03/24 | 5,670 | 5,670 | 5,610 | 5,640 | 19,800 |
| 2015/03/23 | 5,710 | 5,710 | 5,660 | 5,680 | 16,500 |
| 2015/03/20 | 5,610 | 5,730 | 5,570 | 5,720 | 40,900 |
| 2015/03/19 | 5,750 | 5,780 | 5,630 | 5,680 | 41,900 |
| 2015/03/18 | 5,710 | 5,900 | 5,650 | 5,850 | 57,300 |
| 2015/03/17 | 5,830 | 5,850 | 5,750 | 5,760 | 48,500 |
| 2015/03/16 | 5,940 | 6,050 | 5,810 | 5,850 | 60,500 |
| 2015/03/13 | 5,930 | 6,170 | 5,920 | 6,080 | 76,300 |
| 2015/03/12 | 5,850 | 5,990 | 5,820 | 5,920 | 62,000 |
| 2015/03/11 | 5,500 | 5,740 | 5,480 | 5,720 | 48,700 |
| 2015/03/10 | 5,290 | 5,580 | 5,290 | 5,500 | 42,500 |
| 2015/03/09 | 5,310 | 5,390 | 5,280 | 5,300 | 22,600 |
| 2015/03/06 | 5,310 | 5,380 | 5,310 | 5,340 | 14,200 |
| 2015/03/05 | 5,370 | 5,420 | 5,320 | 5,370 | 36,900 |
| 2015/03/04 | 5,530 | 5,570 | 5,440 | 5,470 | 31,800 |
| 2015/03/03 | 5,350 | 5,610 | 5,330 | 5,540 | 78,100 |
| 2015/03/02 | 5,160 | 5,310 | 5,160 | 5,270 | 29,300 |
| 2015/02/27 | 5,200 | 5,240 | 5,120 | 5,160 | 19,000 |
| 2015/02/26 | 5,030 | 5,260 | 5,030 | 5,200 | 34,300 |
| 2015/02/25 | 5,070 | 5,170 | 5,060 | 5,070 | 34,300 |
| 2015/02/24 | 5,120 | 5,150 | 5,090 | 5,120 | 17,000 |
| 2015/02/23 | 5,170 | 5,220 | 5,090 | 5,110 | 33,400 |
| 2015/02/20 | 5,170 | 5,190 | 5,110 | 5,150 | 22,600 |
| 2015/02/19 | 5,170 | 5,240 | 5,120 | 5,160 | 33,600 |
| 2015/02/18 | 5,200 | 5,360 | 5,200 | 5,230 | 28,400 |
| 2015/02/17 | 5,260 | 5,300 | 5,160 | 5,190 | 37,000 |
| 2015/02/16 | 5,380 | 5,450 | 5,320 | 5,330 | 26,500 |
| 2015/02/13 | 5,180 | 5,480 | 5,150 | 5,450 | 83,700 |
| 2015/02/12 | 5,120 | 5,120 | 5,030 | 5,070 | 37,900 |
| 2015/02/10 | 5,030 | 5,100 | 5,000 | 5,060 | 20,200 |
| 2015/02/09 | 5,150 | 5,200 | 4,935 | 4,990 | 66,200 |
| 2015/02/06 | 5,110 | 5,150 | 5,060 | 5,080 | 22,800 |
| 2015/02/05 | 5,090 | 5,130 | 5,070 | 5,090 | 14,000 |
| 2015/02/04 | 5,100 | 5,250 | 5,100 | 5,120 | 35,700 |
| 2015/02/03 | 5,190 | 5,190 | 5,100 | 5,120 | 21,400 |
| 2015/02/02 | 5,110 | 5,150 | 5,070 | 5,130 | 12,400 |
| 2015/01/30 | 5,170 | 5,190 | 5,090 | 5,100 | 29,800 |
| 2015/01/29 | 5,190 | 5,190 | 5,090 | 5,110 | 29,600 |
| 2015/01/28 | 5,090 | 5,210 | 5,090 | 5,190 | 27,600 |
| 2015/01/27 | 5,210 | 5,220 | 5,140 | 5,150 | 24,600 |
| 2015/01/26 | 5,080 | 5,160 | 5,080 | 5,160 | 13,100 |
| 2015/01/23 | 5,200 | 5,270 | 5,110 | 5,130 | 21,900 |
| 2015/01/22 | 5,300 | 5,300 | 5,160 | 5,200 | 20,600 |
| 2015/01/21 | 5,320 | 5,360 | 5,230 | 5,260 | 27,600 |
| 2015/01/20 | 5,190 | 5,350 | 5,180 | 5,320 | 26,800 |
| 2015/01/19 | 5,210 | 5,210 | 5,120 | 5,170 | 27,400 |
| 2015/01/16 | 5,240 | 5,290 | 5,030 | 5,120 | 56,200 |
| 2015/01/15 | 5,170 | 5,430 | 5,170 | 5,400 | 49,700 |
| 2015/01/14 | 5,090 | 5,240 | 5,070 | 5,200 | 43,000 |
| 2015/01/13 | 5,040 | 5,150 | 5,020 | 5,130 | 31,900 |
| 2015/01/09 | 5,080 | 5,110 | 5,040 | 5,060 | 18,800 |
| 2015/01/08 | 5,050 | 5,070 | 4,965 | 5,060 | 19,300 |
| 2015/01/07 | 4,935 | 5,030 | 4,900 | 4,980 | 19,300 |
| 2015/01/06 | 5,150 | 5,150 | 4,980 | 4,995 | 31,100 |
| 2015/01/05 | 5,210 | 5,240 | 5,170 | 5,200 | 12,200 |