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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,772 | 1,805 | 1,764 | 1,787 | 146,100 |
| 2017/12/28 | 1,748 | 1,785 | 1,729 | 1,766 | 138,400 |
| 2017/12/27 | 1,717 | 1,761 | 1,717 | 1,750 | 139,500 |
| 2017/12/26 | 1,718 | 1,754 | 1,704 | 1,746 | 167,300 |
| 2017/12/25 | 1,775 | 1,800 | 1,683 | 1,696 | 383,800 |
| 2017/12/22 | 1,730 | 1,772 | 1,716 | 1,764 | 248,500 |
| 2017/12/21 | 1,668 | 1,728 | 1,665 | 1,726 | 189,900 |
| 2017/12/20 | 1,657 | 1,674 | 1,653 | 1,673 | 102,300 |
| 2017/12/19 | 1,661 | 1,676 | 1,644 | 1,662 | 98,400 |
| 2017/12/18 | 1,661 | 1,671 | 1,650 | 1,666 | 86,600 |
| 2017/12/15 | 1,693 | 1,700 | 1,631 | 1,641 | 211,000 |
| 2017/12/14 | 1,683 | 1,716 | 1,677 | 1,690 | 237,200 |
| 2017/12/13 | 1,681 | 1,697 | 1,657 | 1,666 | 108,800 |
| 2017/12/12 | 1,701 | 1,717 | 1,672 | 1,676 | 109,200 |
| 2017/12/11 | 1,690 | 1,692 | 1,660 | 1,690 | 153,300 |
| 2017/12/08 | 1,666 | 1,742 | 1,666 | 1,701 | 290,800 |
| 2017/12/07 | 1,639 | 1,670 | 1,631 | 1,659 | 135,300 |
| 2017/12/06 | 1,635 | 1,655 | 1,615 | 1,623 | 76,100 |
| 2017/12/05 | 1,635 | 1,657 | 1,624 | 1,656 | 86,900 |
| 2017/12/04 | 1,688 | 1,689 | 1,650 | 1,650 | 93,800 |
| 2017/12/01 | 1,710 | 1,710 | 1,666 | 1,685 | 73,900 |
| 2017/11/30 | 1,689 | 1,697 | 1,655 | 1,694 | 129,000 |
| 2017/11/29 | 1,694 | 1,694 | 1,661 | 1,670 | 68,500 |
| 2017/11/28 | 1,691 | 1,692 | 1,661 | 1,662 | 47,000 |
| 2017/11/27 | 1,733 | 1,737 | 1,675 | 1,677 | 115,500 |
| 2017/11/24 | 1,698 | 1,720 | 1,670 | 1,710 | 110,400 |
| 2017/11/22 | 1,685 | 1,687 | 1,659 | 1,685 | 86,600 |
| 2017/11/21 | 1,682 | 1,686 | 1,660 | 1,660 | 84,300 |
| 2017/11/20 | 1,642 | 1,666 | 1,629 | 1,642 | 133,900 |
| 2017/11/17 | 1,676 | 1,690 | 1,637 | 1,644 | 159,200 |
| 2017/11/16 | 1,650 | 1,677 | 1,637 | 1,665 | 173,500 |
| 2017/11/15 | 1,751 | 1,756 | 1,644 | 1,671 | 381,300 |
| 2017/11/14 | 1,671 | 1,725 | 1,659 | 1,722 | 345,500 |
| 2017/11/13 | 1,610 | 1,732 | 1,603 | 1,646 | 557,800 |
| 2017/11/10 | 1,537 | 1,549 | 1,516 | 1,536 | 107,000 |
| 2017/11/09 | 1,581 | 1,599 | 1,538 | 1,562 | 213,800 |
| 2017/11/08 | 1,549 | 1,574 | 1,529 | 1,574 | 124,800 |
| 2017/11/07 | 1,520 | 1,559 | 1,516 | 1,559 | 121,500 |
| 2017/11/06 | 1,501 | 1,527 | 1,501 | 1,525 | 74,600 |
| 2017/11/02 | 1,505 | 1,514 | 1,498 | 1,513 | 77,100 |
| 2017/11/01 | 1,536 | 1,536 | 1,514 | 1,523 | 106,200 |
| 2017/10/31 | 1,483 | 1,540 | 1,483 | 1,536 | 149,900 |
| 2017/10/30 | 1,504 | 1,504 | 1,478 | 1,489 | 171,900 |
| 2017/10/27 | 1,510 | 1,517 | 1,502 | 1,504 | 108,700 |
| 2017/10/26 | 1,489 | 1,518 | 1,477 | 1,513 | 125,900 |
| 2017/10/25 | 1,511 | 1,533 | 1,511 | 1,518 | 163,900 |
| 2017/10/24 | 1,491 | 1,495 | 1,458 | 1,495 | 131,100 |
| 2017/10/23 | 1,465 | 1,492 | 1,465 | 1,489 | 128,500 |
| 2017/10/20 | 1,460 | 1,464 | 1,449 | 1,452 | 91,300 |
| 2017/10/19 | 1,467 | 1,477 | 1,455 | 1,462 | 109,300 |
| 2017/10/18 | 1,479 | 1,479 | 1,454 | 1,463 | 135,700 |
| 2017/10/17 | 1,486 | 1,495 | 1,472 | 1,478 | 155,000 |
| 2017/10/16 | 1,481 | 1,490 | 1,469 | 1,480 | 126,100 |
| 2017/10/13 | 1,474 | 1,487 | 1,459 | 1,481 | 179,500 |
| 2017/10/12 | 1,477 | 1,496 | 1,475 | 1,490 | 118,400 |
| 2017/10/11 | 1,503 | 1,503 | 1,473 | 1,474 | 153,700 |
| 2017/10/10 | 1,517 | 1,523 | 1,504 | 1,508 | 131,700 |
| 2017/10/06 | 1,524 | 1,539 | 1,513 | 1,514 | 139,300 |
| 2017/10/05 | 1,546 | 1,546 | 1,519 | 1,523 | 131,700 |
| 2017/10/04 | 1,558 | 1,561 | 1,546 | 1,551 | 103,800 |
| 2017/10/03 | 1,550 | 1,569 | 1,546 | 1,558 | 124,000 |
| 2017/10/02 | 1,563 | 1,565 | 1,535 | 1,541 | 154,800 |
| 2017/09/29 | 1,570 | 1,571 | 1,537 | 1,546 | 243,800 |
| 2017/09/28 | 1,584 | 1,602 | 1,567 | 1,595 | 221,000 |
| 2017/09/27 | 1,544 | 1,561 | 1,530 | 1,559 | 82,800 |
| 2017/09/26 | 1,535 | 1,551 | 1,512 | 1,544 | 170,900 |
| 2017/09/25 | 1,543 | 1,576 | 1,535 | 1,549 | 441,700 |
| 2017/09/22 | 1,473 | 1,536 | 1,473 | 1,534 | 381,300 |
| 2017/09/21 | 1,463 | 1,492 | 1,457 | 1,481 | 192,000 |
| 2017/09/20 | 1,446 | 1,487 | 1,446 | 1,465 | 265,300 |
| 2017/09/19 | 1,421 | 1,448 | 1,421 | 1,438 | 214,800 |
| 2017/09/15 | 1,371 | 1,413 | 1,371 | 1,406 | 332,500 |
| 2017/09/14 | 1,381 | 1,385 | 1,367 | 1,375 | 187,600 |
| 2017/09/13 | 1,394 | 1,398 | 1,354 | 1,383 | 182,300 |
| 2017/09/12 | 1,367 | 1,389 | 1,350 | 1,387 | 285,100 |
| 2017/09/11 | 1,349 | 1,366 | 1,344 | 1,352 | 299,100 |
| 2017/09/08 | 1,341 | 1,369 | 1,316 | 1,322 | 331,300 |
| 2017/09/07 | 1,277 | 1,311 | 1,272 | 1,311 | 283,900 |
| 2017/09/06 | 1,249 | 1,257 | 1,227 | 1,255 | 182,000 |
| 2017/09/05 | 1,262 | 1,310 | 1,256 | 1,265 | 264,800 |
| 2017/09/04 | 1,275 | 1,289 | 1,248 | 1,250 | 180,900 |
| 2017/09/01 | 1,255 | 1,280 | 1,255 | 1,275 | 232,800 |
| 2017/08/31 | 1,245 | 1,266 | 1,243 | 1,262 | 193,400 |
| 2017/08/30 | 1,272 | 1,272 | 1,219 | 1,227 | 275,400 |
| 2017/08/29 | 1,234 | 1,255 | 1,224 | 1,255 | 201,900 |
| 2017/08/28 | 1,219 | 1,245 | 1,218 | 1,244 | 259,700 |
| 2017/08/25 | 1,209 | 1,219 | 1,199 | 1,206 | 148,800 |
| 2017/08/24 | 1,200 | 1,216 | 1,189 | 1,189 | 116,900 |
| 2017/08/23 | 1,208 | 1,217 | 1,188 | 1,196 | 157,800 |
| 2017/08/22 | 1,181 | 1,191 | 1,170 | 1,183 | 186,500 |
| 2017/08/21 | 1,200 | 1,201 | 1,173 | 1,189 | 164,600 |
| 2017/08/18 | 1,185 | 1,202 | 1,175 | 1,197 | 222,500 |
| 2017/08/17 | 1,202 | 1,213 | 1,192 | 1,195 | 165,400 |
| 2017/08/16 | 1,207 | 1,212 | 1,192 | 1,202 | 285,200 |
| 2017/08/15 | 1,231 | 1,258 | 1,215 | 1,215 | 257,100 |
| 2017/08/14 | 1,272 | 1,283 | 1,201 | 1,205 | 436,400 |
| 2017/08/10 | 1,359 | 1,359 | 1,322 | 1,332 | 123,100 |
| 2017/08/09 | 1,410 | 1,414 | 1,331 | 1,350 | 202,400 |
| 2017/08/08 | 1,405 | 1,430 | 1,402 | 1,414 | 209,100 |
| 2017/08/07 | 1,388 | 1,417 | 1,388 | 1,402 | 173,600 |
| 2017/08/04 | 1,356 | 1,380 | 1,352 | 1,371 | 178,600 |
| 2017/08/03 | 1,317 | 1,350 | 1,315 | 1,350 | 126,300 |
| 2017/08/02 | 1,312 | 1,322 | 1,281 | 1,317 | 172,700 |
| 2017/08/01 | 1,338 | 1,343 | 1,306 | 1,328 | 153,400 |
| 2017/07/31 | 1,328 | 1,344 | 1,317 | 1,336 | 129,600 |
| 2017/07/28 | 1,327 | 1,331 | 1,315 | 1,331 | 118,700 |
| 2017/07/27 | 1,332 | 1,346 | 1,319 | 1,330 | 98,500 |
| 2017/07/26 | 1,329 | 1,347 | 1,322 | 1,334 | 85,700 |
| 2017/07/25 | 1,318 | 1,327 | 1,311 | 1,320 | 95,700 |
| 2017/07/24 | 1,307 | 1,315 | 1,291 | 1,314 | 75,300 |
| 2017/07/21 | 1,304 | 1,319 | 1,295 | 1,316 | 66,000 |
| 2017/07/20 | 1,295 | 1,317 | 1,262 | 1,316 | 106,700 |
| 2017/07/19 | 1,322 | 1,327 | 1,291 | 1,293 | 129,200 |
| 2017/07/18 | 1,360 | 1,360 | 1,324 | 1,336 | 79,400 |
| 2017/07/14 | 1,373 | 1,377 | 1,349 | 1,364 | 105,200 |
| 2017/07/13 | 1,333 | 1,362 | 1,333 | 1,356 | 203,700 |
| 2017/07/12 | 1,351 | 1,355 | 1,318 | 1,329 | 138,200 |
| 2017/07/11 | 1,303 | 1,348 | 1,299 | 1,346 | 230,900 |
| 2017/07/10 | 1,319 | 1,326 | 1,297 | 1,300 | 108,100 |
| 2017/07/07 | 1,290 | 1,314 | 1,283 | 1,303 | 123,400 |
| 2017/07/06 | 1,310 | 1,329 | 1,291 | 1,299 | 107,200 |
| 2017/07/05 | 1,268 | 1,308 | 1,268 | 1,307 | 175,800 |
| 2017/07/04 | 1,251 | 1,284 | 1,251 | 1,268 | 178,600 |
| 2017/07/03 | 1,218 | 1,234 | 1,218 | 1,230 | 100,900 |
| 2017/06/30 | 1,245 | 1,245 | 1,203 | 1,211 | 173,300 |
| 2017/06/29 | 1,248 | 1,253 | 1,240 | 1,253 | 105,200 |
| 2017/06/28 | 1,240 | 1,248 | 1,235 | 1,240 | 129,100 |
| 2017/06/27 | 1,251 | 1,257 | 1,236 | 1,250 | 122,200 |
| 2017/06/26 | 1,259 | 1,269 | 1,251 | 1,253 | 91,000 |
| 2017/06/23 | 1,287 | 1,291 | 1,256 | 1,264 | 188,600 |
| 2017/06/22 | 1,272 | 1,272 | 1,255 | 1,260 | 122,300 |
| 2017/06/21 | 1,286 | 1,288 | 1,268 | 1,271 | 112,800 |
| 2017/06/20 | 1,264 | 1,293 | 1,264 | 1,288 | 134,500 |
| 2017/06/19 | 1,251 | 1,283 | 1,249 | 1,255 | 117,500 |
| 2017/06/16 | 1,200 | 1,253 | 1,200 | 1,251 | 267,500 |
| 2017/06/15 | 1,200 | 1,214 | 1,191 | 1,192 | 109,100 |
| 2017/06/14 | 1,214 | 1,218 | 1,195 | 1,195 | 103,600 |
| 2017/06/13 | 1,215 | 1,217 | 1,205 | 1,206 | 73,200 |
| 2017/06/12 | 1,228 | 1,241 | 1,210 | 1,210 | 66,800 |
| 2017/06/09 | 1,200 | 1,228 | 1,200 | 1,219 | 160,500 |
| 2017/06/08 | 1,248 | 1,253 | 1,228 | 1,230 | 87,500 |
| 2017/06/07 | 1,233 | 1,240 | 1,221 | 1,235 | 110,800 |
| 2017/06/06 | 1,270 | 1,272 | 1,235 | 1,235 | 153,700 |
| 2017/06/05 | 1,298 | 1,298 | 1,275 | 1,276 | 101,200 |
| 2017/06/02 | 1,280 | 1,312 | 1,280 | 1,307 | 159,100 |
| 2017/06/01 | 1,264 | 1,288 | 1,263 | 1,277 | 139,400 |
| 2017/05/31 | 1,231 | 1,301 | 1,223 | 1,264 | 234,300 |
| 2017/05/30 | 1,219 | 1,239 | 1,196 | 1,235 | 124,000 |
| 2017/05/29 | 1,188 | 1,222 | 1,188 | 1,217 | 115,800 |
| 2017/05/26 | 1,206 | 1,211 | 1,184 | 1,186 | 147,800 |
| 2017/05/25 | 1,225 | 1,231 | 1,210 | 1,218 | 109,400 |
| 2017/05/24 | 1,229 | 1,232 | 1,213 | 1,225 | 102,800 |
| 2017/05/23 | 1,223 | 1,223 | 1,207 | 1,213 | 88,300 |
| 2017/05/22 | 1,213 | 1,219 | 1,208 | 1,212 | 83,100 |
| 2017/05/19 | 1,201 | 1,218 | 1,187 | 1,201 | 161,200 |
| 2017/05/18 | 1,193 | 1,198 | 1,175 | 1,191 | 179,500 |
| 2017/05/17 | 1,202 | 1,224 | 1,186 | 1,223 | 142,000 |
| 2017/05/16 | 1,260 | 1,273 | 1,190 | 1,210 | 312,700 |
| 2017/05/15 | 1,257 | 1,272 | 1,243 | 1,260 | 250,600 |
| 2017/05/12 | 1,355 | 1,357 | 1,327 | 1,340 | 89,900 |
| 2017/05/11 | 1,375 | 1,375 | 1,351 | 1,364 | 73,200 |
| 2017/05/10 | 1,373 | 1,386 | 1,373 | 1,375 | 85,900 |
| 2017/05/09 | 1,390 | 1,390 | 1,362 | 1,369 | 79,800 |
| 2017/05/08 | 1,387 | 1,393 | 1,373 | 1,390 | 121,700 |
| 2017/05/02 | 1,340 | 1,359 | 1,336 | 1,359 | 82,100 |
| 2017/05/01 | 1,338 | 1,341 | 1,322 | 1,337 | 64,800 |
| 2017/04/28 | 1,346 | 1,349 | 1,323 | 1,327 | 58,900 |
| 2017/04/27 | 1,350 | 1,351 | 1,334 | 1,344 | 97,300 |
| 2017/04/26 | 1,325 | 1,348 | 1,322 | 1,344 | 113,000 |
| 2017/04/25 | 1,289 | 1,324 | 1,283 | 1,310 | 113,600 |
| 2017/04/24 | 1,305 | 1,314 | 1,272 | 1,278 | 130,700 |
| 2017/04/21 | 1,270 | 1,290 | 1,252 | 1,284 | 210,100 |
| 2017/04/20 | 1,233 | 1,258 | 1,227 | 1,249 | 164,600 |
| 2017/04/19 | 1,201 | 1,238 | 1,201 | 1,229 | 102,800 |
| 2017/04/18 | 1,204 | 1,235 | 1,204 | 1,212 | 116,500 |
| 2017/04/17 | 1,177 | 1,200 | 1,177 | 1,196 | 63,100 |
| 2017/04/14 | 1,204 | 1,216 | 1,193 | 1,195 | 71,300 |
| 2017/04/13 | 1,213 | 1,223 | 1,199 | 1,217 | 102,300 |
| 2017/04/12 | 1,244 | 1,253 | 1,219 | 1,230 | 151,500 |
| 2017/04/11 | 1,257 | 1,275 | 1,249 | 1,254 | 108,900 |
| 2017/04/10 | 1,256 | 1,291 | 1,248 | 1,280 | 138,100 |
| 2017/04/07 | 1,240 | 1,257 | 1,231 | 1,242 | 163,900 |
| 2017/04/06 | 1,255 | 1,268 | 1,213 | 1,224 | 113,600 |
| 2017/04/05 | 1,272 | 1,283 | 1,260 | 1,267 | 74,400 |
| 2017/04/04 | 1,293 | 1,296 | 1,257 | 1,267 | 109,400 |
| 2017/04/03 | 1,305 | 1,325 | 1,286 | 1,297 | 118,000 |
| 2017/03/31 | 1,334 | 1,341 | 1,304 | 1,304 | 114,100 |
| 2017/03/30 | 1,358 | 1,369 | 1,326 | 1,328 | 174,900 |
| 2017/03/29 | 1,380 | 1,388 | 1,365 | 1,376 | 94,900 |
| 2017/03/28 | 1,379 | 1,392 | 1,364 | 1,390 | 134,300 |
| 2017/03/27 | 1,387 | 1,389 | 1,352 | 1,356 | 117,700 |
| 2017/03/24 | 1,384 | 1,406 | 1,364 | 1,397 | 109,300 |
| 2017/03/23 | 1,376 | 1,377 | 1,360 | 1,372 | 120,200 |
| 2017/03/22 | 1,400 | 1,400 | 1,375 | 1,383 | 138,500 |
| 2017/03/21 | 1,426 | 1,442 | 1,419 | 1,435 | 86,100 |
| 2017/03/17 | 1,438 | 1,454 | 1,430 | 1,435 | 122,900 |
| 2017/03/16 | 1,439 | 1,459 | 1,426 | 1,452 | 124,800 |
| 2017/03/15 | 1,466 | 1,482 | 1,458 | 1,466 | 112,500 |
| 2017/03/14 | 1,507 | 1,509 | 1,464 | 1,478 | 156,600 |
| 2017/03/13 | 1,494 | 1,496 | 1,472 | 1,483 | 122,200 |
| 2017/03/10 | 1,497 | 1,507 | 1,485 | 1,504 | 220,000 |
| 2017/03/09 | 1,454 | 1,482 | 1,453 | 1,476 | 161,800 |
| 2017/03/08 | 1,455 | 1,456 | 1,432 | 1,443 | 118,400 |
| 2017/03/07 | 1,463 | 1,477 | 1,442 | 1,456 | 129,700 |
| 2017/03/06 | 1,440 | 1,476 | 1,426 | 1,471 | 208,000 |
| 2017/03/03 | 1,432 | 1,457 | 1,429 | 1,450 | 218,100 |
| 2017/03/02 | 1,472 | 1,484 | 1,441 | 1,445 | 186,600 |
| 2017/03/01 | 1,410 | 1,444 | 1,398 | 1,443 | 185,700 |
| 2017/02/28 | 1,407 | 1,431 | 1,398 | 1,413 | 213,200 |
| 2017/02/27 | 1,413 | 1,420 | 1,384 | 1,391 | 176,100 |
| 2017/02/24 | 1,413 | 1,442 | 1,397 | 1,432 | 198,500 |
| 2017/02/23 | 1,432 | 1,440 | 1,414 | 1,417 | 165,200 |
| 2017/02/22 | 1,456 | 1,458 | 1,423 | 1,434 | 192,900 |
| 2017/02/21 | 1,454 | 1,476 | 1,438 | 1,458 | 197,800 |
| 2017/02/20 | 1,452 | 1,458 | 1,426 | 1,450 | 225,900 |
| 2017/02/17 | 1,447 | 1,500 | 1,447 | 1,496 | 204,300 |
| 2017/02/16 | 1,485 | 1,485 | 1,433 | 1,462 | 308,000 |
| 2017/02/15 | 1,559 | 1,559 | 1,483 | 1,491 | 375,300 |
| 2017/02/14 | 1,598 | 1,604 | 1,539 | 1,543 | 276,700 |
| 2017/02/13 | 1,628 | 1,685 | 1,498 | 1,545 | 646,800 |
| 2017/02/10 | 1,600 | 1,631 | 1,591 | 1,628 | 129,900 |
| 2017/02/09 | 1,571 | 1,575 | 1,557 | 1,569 | 148,200 |
| 2017/02/08 | 1,555 | 1,598 | 1,548 | 1,598 | 153,700 |
| 2017/02/07 | 1,543 | 1,563 | 1,520 | 1,547 | 147,200 |
| 2017/02/06 | 1,563 | 1,582 | 1,553 | 1,564 | 80,300 |
| 2017/02/03 | 1,562 | 1,583 | 1,555 | 1,560 | 120,200 |
| 2017/02/02 | 1,594 | 1,616 | 1,562 | 1,563 | 93,700 |
| 2017/02/01 | 1,565 | 1,592 | 1,562 | 1,590 | 112,600 |
| 2017/01/31 | 1,568 | 1,617 | 1,567 | 1,587 | 167,300 |
| 2017/01/30 | 1,600 | 1,608 | 1,577 | 1,588 | 147,900 |
| 2017/01/27 | 1,650 | 1,663 | 1,600 | 1,614 | 197,000 |
| 2017/01/26 | 1,639 | 1,655 | 1,629 | 1,635 | 150,400 |
| 2017/01/25 | 1,614 | 1,657 | 1,614 | 1,636 | 209,200 |
| 2017/01/24 | 1,577 | 1,585 | 1,543 | 1,577 | 261,000 |
| 2017/01/23 | 1,617 | 1,632 | 1,608 | 1,608 | 142,800 |
| 2017/01/20 | 1,639 | 1,666 | 1,632 | 1,638 | 131,400 |
| 2017/01/19 | 1,655 | 1,671 | 1,627 | 1,631 | 136,300 |
| 2017/01/18 | 1,573 | 1,652 | 1,557 | 1,649 | 265,600 |
| 2017/01/17 | 1,646 | 1,655 | 1,605 | 1,619 | 126,900 |
| 2017/01/16 | 1,670 | 1,673 | 1,639 | 1,648 | 166,400 |
| 2017/01/13 | 1,678 | 1,698 | 1,670 | 1,688 | 139,900 |
| 2017/01/12 | 1,729 | 1,746 | 1,692 | 1,708 | 250,500 |
| 2017/01/11 | 1,715 | 1,736 | 1,696 | 1,733 | 121,100 |
| 2017/01/10 | 1,700 | 1,732 | 1,685 | 1,710 | 159,300 |
| 2017/01/06 | 1,675 | 1,704 | 1,659 | 1,693 | 176,200 |
| 2017/01/05 | 1,710 | 1,725 | 1,700 | 1,712 | 194,000 |
| 2017/01/04 | 1,650 | 1,750 | 1,648 | 1,718 | 391,400 |