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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,010 | 1,043 | 1,010 | 1,022 | 135,000 |
| 2018/12/27 | 1,000 | 1,019 | 994 | 1,019 | 132,300 |
| 2018/12/26 | 952 | 969 | 939 | 968 | 139,300 |
| 2018/12/25 | 980 | 986 | 953 | 977 | 229,000 |
| 2018/12/21 | 1,028 | 1,028 | 999 | 1,018 | 222,800 |
| 2018/12/20 | 1,060 | 1,063 | 1,020 | 1,028 | 190,400 |
| 2018/12/19 | 1,075 | 1,079 | 1,056 | 1,064 | 143,300 |
| 2018/12/18 | 1,090 | 1,096 | 1,074 | 1,074 | 118,300 |
| 2018/12/17 | 1,117 | 1,134 | 1,103 | 1,104 | 125,500 |
| 2018/12/14 | 1,165 | 1,169 | 1,128 | 1,129 | 143,200 |
| 2018/12/13 | 1,158 | 1,176 | 1,148 | 1,175 | 99,500 |
| 2018/12/12 | 1,122 | 1,159 | 1,110 | 1,146 | 86,000 |
| 2018/12/11 | 1,152 | 1,153 | 1,114 | 1,118 | 143,100 |
| 2018/12/10 | 1,152 | 1,166 | 1,148 | 1,160 | 112,400 |
| 2018/12/07 | 1,180 | 1,191 | 1,161 | 1,181 | 173,900 |
| 2018/12/06 | 1,200 | 1,202 | 1,174 | 1,187 | 122,000 |
| 2018/12/05 | 1,222 | 1,233 | 1,198 | 1,198 | 165,300 |
| 2018/12/04 | 1,304 | 1,304 | 1,245 | 1,245 | 119,600 |
| 2018/12/03 | 1,303 | 1,317 | 1,297 | 1,302 | 88,100 |
| 2018/11/30 | 1,290 | 1,299 | 1,282 | 1,298 | 92,200 |
| 2018/11/29 | 1,285 | 1,296 | 1,278 | 1,287 | 77,400 |
| 2018/11/28 | 1,240 | 1,262 | 1,235 | 1,259 | 71,700 |
| 2018/11/27 | 1,228 | 1,244 | 1,220 | 1,238 | 66,300 |
| 2018/11/26 | 1,202 | 1,230 | 1,184 | 1,218 | 86,600 |
| 2018/11/22 | 1,187 | 1,187 | 1,160 | 1,180 | 108,800 |
| 2018/11/21 | 1,162 | 1,181 | 1,138 | 1,178 | 149,900 |
| 2018/11/20 | 1,185 | 1,200 | 1,173 | 1,190 | 118,200 |
| 2018/11/19 | 1,200 | 1,211 | 1,194 | 1,202 | 85,800 |
| 2018/11/16 | 1,223 | 1,234 | 1,200 | 1,204 | 123,800 |
| 2018/11/15 | 1,216 | 1,228 | 1,204 | 1,227 | 72,300 |
| 2018/11/14 | 1,249 | 1,252 | 1,223 | 1,224 | 155,000 |
| 2018/11/13 | 1,295 | 1,299 | 1,241 | 1,268 | 241,000 |
| 2018/11/12 | 1,330 | 1,335 | 1,297 | 1,325 | 98,500 |
| 2018/11/09 | 1,285 | 1,319 | 1,281 | 1,314 | 107,600 |
| 2018/11/08 | 1,293 | 1,310 | 1,281 | 1,281 | 77,100 |
| 2018/11/07 | 1,266 | 1,297 | 1,257 | 1,263 | 104,600 |
| 2018/11/06 | 1,270 | 1,277 | 1,252 | 1,259 | 68,400 |
| 2018/11/05 | 1,258 | 1,273 | 1,250 | 1,262 | 73,500 |
| 2018/11/02 | 1,237 | 1,284 | 1,234 | 1,280 | 133,900 |
| 2018/11/01 | 1,212 | 1,242 | 1,209 | 1,232 | 82,400 |
| 2018/10/31 | 1,197 | 1,223 | 1,192 | 1,216 | 167,500 |
| 2018/10/30 | 1,130 | 1,181 | 1,130 | 1,176 | 174,100 |
| 2018/10/29 | 1,163 | 1,179 | 1,130 | 1,132 | 115,800 |
| 2018/10/26 | 1,158 | 1,170 | 1,129 | 1,146 | 114,700 |
| 2018/10/25 | 1,172 | 1,172 | 1,148 | 1,152 | 145,800 |
| 2018/10/24 | 1,210 | 1,214 | 1,185 | 1,201 | 130,500 |
| 2018/10/23 | 1,263 | 1,263 | 1,212 | 1,217 | 142,300 |
| 2018/10/22 | 1,249 | 1,274 | 1,243 | 1,270 | 54,500 |
| 2018/10/19 | 1,260 | 1,273 | 1,242 | 1,267 | 78,500 |
| 2018/10/18 | 1,295 | 1,295 | 1,277 | 1,280 | 92,100 |
| 2018/10/17 | 1,291 | 1,320 | 1,290 | 1,299 | 124,200 |
| 2018/10/16 | 1,275 | 1,292 | 1,261 | 1,272 | 138,700 |
| 2018/10/15 | 1,292 | 1,301 | 1,270 | 1,284 | 106,800 |
| 2018/10/12 | 1,293 | 1,319 | 1,290 | 1,309 | 125,200 |
| 2018/10/11 | 1,294 | 1,305 | 1,277 | 1,294 | 136,400 |
| 2018/10/10 | 1,339 | 1,354 | 1,328 | 1,340 | 102,200 |
| 2018/10/09 | 1,368 | 1,368 | 1,338 | 1,346 | 87,800 |
| 2018/10/05 | 1,404 | 1,404 | 1,371 | 1,378 | 152,500 |
| 2018/10/04 | 1,443 | 1,444 | 1,397 | 1,420 | 162,300 |
| 2018/10/03 | 1,447 | 1,460 | 1,427 | 1,430 | 191,900 |
| 2018/10/02 | 1,432 | 1,440 | 1,416 | 1,427 | 135,100 |
| 2018/10/01 | 1,408 | 1,425 | 1,400 | 1,415 | 69,100 |
| 2018/09/28 | 1,422 | 1,435 | 1,406 | 1,408 | 128,300 |
| 2018/09/27 | 1,416 | 1,418 | 1,395 | 1,399 | 99,200 |
| 2018/09/26 | 1,405 | 1,427 | 1,395 | 1,409 | 107,700 |
| 2018/09/25 | 1,400 | 1,405 | 1,380 | 1,401 | 151,300 |
| 2018/09/21 | 1,361 | 1,388 | 1,346 | 1,388 | 176,700 |
| 2018/09/20 | 1,371 | 1,379 | 1,344 | 1,354 | 129,200 |
| 2018/09/19 | 1,343 | 1,363 | 1,334 | 1,358 | 155,000 |
| 2018/09/18 | 1,305 | 1,329 | 1,290 | 1,327 | 120,700 |
| 2018/09/14 | 1,298 | 1,321 | 1,296 | 1,312 | 196,700 |
| 2018/09/13 | 1,256 | 1,287 | 1,256 | 1,270 | 118,800 |
| 2018/09/12 | 1,264 | 1,271 | 1,238 | 1,265 | 234,900 |
| 2018/09/11 | 1,279 | 1,279 | 1,226 | 1,234 | 215,300 |
| 2018/09/10 | 1,291 | 1,294 | 1,263 | 1,275 | 98,300 |
| 2018/09/07 | 1,285 | 1,289 | 1,259 | 1,274 | 122,000 |
| 2018/09/06 | 1,276 | 1,290 | 1,265 | 1,285 | 198,900 |
| 2018/09/05 | 1,290 | 1,296 | 1,258 | 1,276 | 134,000 |
| 2018/09/04 | 1,290 | 1,318 | 1,275 | 1,297 | 146,600 |
| 2018/09/03 | 1,323 | 1,334 | 1,284 | 1,291 | 117,800 |
| 2018/08/31 | 1,295 | 1,319 | 1,286 | 1,308 | 116,000 |
| 2018/08/30 | 1,315 | 1,324 | 1,297 | 1,310 | 104,100 |
| 2018/08/29 | 1,286 | 1,304 | 1,285 | 1,294 | 99,300 |
| 2018/08/28 | 1,265 | 1,290 | 1,263 | 1,286 | 107,900 |
| 2018/08/27 | 1,213 | 1,246 | 1,213 | 1,240 | 100,500 |
| 2018/08/24 | 1,222 | 1,237 | 1,210 | 1,221 | 109,400 |
| 2018/08/23 | 1,224 | 1,247 | 1,209 | 1,218 | 170,400 |
| 2018/08/22 | 1,234 | 1,257 | 1,208 | 1,255 | 149,400 |
| 2018/08/21 | 1,220 | 1,253 | 1,213 | 1,237 | 91,300 |
| 2018/08/20 | 1,254 | 1,254 | 1,221 | 1,225 | 82,700 |
| 2018/08/17 | 1,239 | 1,259 | 1,214 | 1,253 | 108,400 |
| 2018/08/16 | 1,214 | 1,222 | 1,191 | 1,218 | 116,800 |
| 2018/08/15 | 1,228 | 1,235 | 1,212 | 1,218 | 122,400 |
| 2018/08/14 | 1,239 | 1,244 | 1,210 | 1,218 | 156,100 |
| 2018/08/13 | 1,286 | 1,295 | 1,203 | 1,239 | 421,600 |
| 2018/08/10 | 1,445 | 1,449 | 1,410 | 1,428 | 157,600 |
| 2018/08/09 | 1,439 | 1,439 | 1,415 | 1,427 | 77,500 |
| 2018/08/08 | 1,413 | 1,440 | 1,413 | 1,428 | 81,300 |
| 2018/08/07 | 1,392 | 1,411 | 1,390 | 1,408 | 61,300 |
| 2018/08/06 | 1,396 | 1,427 | 1,396 | 1,405 | 72,100 |
| 2018/08/03 | 1,415 | 1,424 | 1,398 | 1,409 | 80,000 |
| 2018/08/02 | 1,450 | 1,450 | 1,413 | 1,421 | 87,100 |
| 2018/08/01 | 1,472 | 1,472 | 1,443 | 1,450 | 83,800 |
| 2018/07/31 | 1,451 | 1,480 | 1,445 | 1,464 | 106,600 |
| 2018/07/30 | 1,442 | 1,470 | 1,436 | 1,466 | 102,600 |
| 2018/07/27 | 1,442 | 1,451 | 1,436 | 1,446 | 60,600 |
| 2018/07/26 | 1,440 | 1,445 | 1,425 | 1,440 | 83,300 |
| 2018/07/25 | 1,408 | 1,424 | 1,404 | 1,411 | 74,500 |
| 2018/07/24 | 1,390 | 1,409 | 1,386 | 1,408 | 83,600 |
| 2018/07/23 | 1,371 | 1,387 | 1,359 | 1,380 | 90,400 |
| 2018/07/20 | 1,409 | 1,410 | 1,372 | 1,384 | 148,700 |
| 2018/07/19 | 1,394 | 1,417 | 1,372 | 1,409 | 101,100 |
| 2018/07/18 | 1,384 | 1,392 | 1,374 | 1,383 | 81,300 |
| 2018/07/17 | 1,381 | 1,384 | 1,352 | 1,368 | 110,100 |
| 2018/07/13 | 1,350 | 1,360 | 1,336 | 1,351 | 102,000 |
| 2018/07/12 | 1,345 | 1,352 | 1,306 | 1,325 | 110,500 |
| 2018/07/11 | 1,323 | 1,325 | 1,300 | 1,315 | 85,800 |
| 2018/07/10 | 1,315 | 1,347 | 1,315 | 1,333 | 129,400 |
| 2018/07/09 | 1,300 | 1,306 | 1,267 | 1,303 | 77,300 |
| 2018/07/06 | 1,252 | 1,294 | 1,252 | 1,292 | 165,200 |
| 2018/07/05 | 1,259 | 1,265 | 1,227 | 1,233 | 187,100 |
| 2018/07/04 | 1,260 | 1,271 | 1,255 | 1,262 | 132,400 |
| 2018/07/03 | 1,298 | 1,307 | 1,263 | 1,276 | 147,200 |
| 2018/07/02 | 1,321 | 1,342 | 1,299 | 1,301 | 128,200 |
| 2018/06/29 | 1,313 | 1,335 | 1,301 | 1,329 | 152,600 |
| 2018/06/28 | 1,300 | 1,310 | 1,270 | 1,309 | 324,500 |
| 2018/06/27 | 1,321 | 1,330 | 1,304 | 1,323 | 242,400 |
| 2018/06/26 | 1,253 | 1,288 | 1,248 | 1,287 | 171,600 |
| 2018/06/25 | 1,300 | 1,310 | 1,282 | 1,283 | 181,400 |
| 2018/06/22 | 1,316 | 1,323 | 1,300 | 1,316 | 237,200 |
| 2018/06/21 | 1,321 | 1,343 | 1,303 | 1,328 | 198,600 |
| 2018/06/20 | 1,369 | 1,369 | 1,308 | 1,326 | 280,500 |
| 2018/06/19 | 1,417 | 1,428 | 1,384 | 1,384 | 166,900 |
| 2018/06/18 | 1,449 | 1,449 | 1,409 | 1,421 | 134,600 |
| 2018/06/15 | 1,480 | 1,480 | 1,447 | 1,449 | 88,200 |
| 2018/06/14 | 1,467 | 1,479 | 1,459 | 1,464 | 83,900 |
| 2018/06/13 | 1,480 | 1,496 | 1,473 | 1,488 | 77,000 |
| 2018/06/12 | 1,482 | 1,491 | 1,468 | 1,473 | 134,400 |
| 2018/06/11 | 1,460 | 1,483 | 1,454 | 1,467 | 61,300 |
| 2018/06/08 | 1,460 | 1,474 | 1,448 | 1,458 | 148,900 |
| 2018/06/07 | 1,472 | 1,499 | 1,466 | 1,490 | 146,500 |
| 2018/06/06 | 1,451 | 1,469 | 1,439 | 1,468 | 164,500 |
| 2018/06/05 | 1,457 | 1,457 | 1,439 | 1,447 | 85,600 |
| 2018/06/04 | 1,446 | 1,478 | 1,445 | 1,468 | 103,900 |
| 2018/06/01 | 1,407 | 1,450 | 1,402 | 1,442 | 135,700 |
| 2018/05/31 | 1,431 | 1,439 | 1,411 | 1,436 | 140,500 |
| 2018/05/30 | 1,429 | 1,433 | 1,412 | 1,419 | 83,600 |
| 2018/05/29 | 1,471 | 1,473 | 1,446 | 1,467 | 98,100 |
| 2018/05/28 | 1,475 | 1,484 | 1,465 | 1,473 | 86,000 |
| 2018/05/25 | 1,494 | 1,512 | 1,474 | 1,485 | 152,700 |
| 2018/05/24 | 1,484 | 1,484 | 1,453 | 1,468 | 166,200 |
| 2018/05/23 | 1,501 | 1,504 | 1,476 | 1,491 | 130,800 |
| 2018/05/22 | 1,525 | 1,542 | 1,483 | 1,521 | 155,100 |
| 2018/05/21 | 1,521 | 1,527 | 1,505 | 1,522 | 150,700 |
| 2018/05/18 | 1,543 | 1,556 | 1,499 | 1,521 | 184,600 |
| 2018/05/17 | 1,549 | 1,557 | 1,522 | 1,541 | 110,700 |
| 2018/05/16 | 1,601 | 1,601 | 1,557 | 1,560 | 108,300 |
| 2018/05/15 | 1,660 | 1,663 | 1,594 | 1,610 | 241,300 |
| 2018/05/14 | 1,590 | 1,610 | 1,575 | 1,598 | 159,000 |
| 2018/05/11 | 1,541 | 1,572 | 1,541 | 1,571 | 55,800 |
| 2018/05/10 | 1,558 | 1,574 | 1,533 | 1,548 | 82,900 |
| 2018/05/09 | 1,574 | 1,600 | 1,553 | 1,567 | 80,900 |
| 2018/05/08 | 1,550 | 1,576 | 1,535 | 1,557 | 95,500 |
| 2018/05/07 | 1,544 | 1,544 | 1,514 | 1,533 | 42,400 |
| 2018/05/02 | 1,558 | 1,558 | 1,528 | 1,539 | 62,400 |
| 2018/05/01 | 1,572 | 1,572 | 1,540 | 1,556 | 61,000 |
| 2018/04/27 | 1,589 | 1,589 | 1,549 | 1,571 | 85,500 |
| 2018/04/26 | 1,573 | 1,580 | 1,553 | 1,575 | 123,000 |
| 2018/04/25 | 1,592 | 1,592 | 1,502 | 1,573 | 282,000 |
| 2018/04/24 | 1,496 | 1,557 | 1,496 | 1,552 | 145,100 |
| 2018/04/23 | 1,486 | 1,498 | 1,478 | 1,479 | 80,800 |
| 2018/04/20 | 1,489 | 1,490 | 1,468 | 1,476 | 60,500 |
| 2018/04/19 | 1,488 | 1,496 | 1,480 | 1,483 | 79,300 |
| 2018/04/18 | 1,466 | 1,481 | 1,450 | 1,474 | 111,600 |
| 2018/04/17 | 1,467 | 1,475 | 1,442 | 1,449 | 93,200 |
| 2018/04/16 | 1,484 | 1,489 | 1,447 | 1,471 | 162,800 |
| 2018/04/13 | 1,454 | 1,494 | 1,454 | 1,484 | 150,700 |
| 2018/04/12 | 1,455 | 1,457 | 1,437 | 1,440 | 125,700 |
| 2018/04/11 | 1,482 | 1,489 | 1,454 | 1,469 | 176,500 |
| 2018/04/10 | 1,425 | 1,473 | 1,425 | 1,467 | 154,400 |
| 2018/04/09 | 1,432 | 1,440 | 1,406 | 1,435 | 142,300 |
| 2018/04/06 | 1,448 | 1,456 | 1,428 | 1,437 | 141,500 |
| 2018/04/05 | 1,444 | 1,456 | 1,415 | 1,445 | 169,100 |
| 2018/04/04 | 1,411 | 1,434 | 1,408 | 1,424 | 139,300 |
| 2018/04/03 | 1,387 | 1,392 | 1,369 | 1,384 | 91,600 |
| 2018/04/02 | 1,404 | 1,421 | 1,403 | 1,408 | 71,400 |
| 2018/03/30 | 1,400 | 1,402 | 1,382 | 1,391 | 50,400 |
| 2018/03/29 | 1,402 | 1,403 | 1,362 | 1,380 | 111,700 |
| 2018/03/28 | 1,389 | 1,396 | 1,362 | 1,385 | 133,500 |
| 2018/03/27 | 1,366 | 1,423 | 1,366 | 1,418 | 231,700 |
| 2018/03/26 | 1,354 | 1,372 | 1,325 | 1,358 | 134,100 |
| 2018/03/23 | 1,413 | 1,426 | 1,376 | 1,382 | 220,600 |
| 2018/03/22 | 1,438 | 1,444 | 1,423 | 1,435 | 106,800 |
| 2018/03/20 | 1,437 | 1,451 | 1,429 | 1,444 | 81,300 |
| 2018/03/19 | 1,463 | 1,477 | 1,445 | 1,459 | 98,700 |
| 2018/03/16 | 1,503 | 1,503 | 1,457 | 1,464 | 111,100 |
| 2018/03/15 | 1,505 | 1,513 | 1,468 | 1,488 | 189,500 |
| 2018/03/14 | 1,506 | 1,530 | 1,501 | 1,509 | 73,900 |
| 2018/03/13 | 1,491 | 1,517 | 1,491 | 1,516 | 74,300 |
| 2018/03/12 | 1,506 | 1,540 | 1,500 | 1,519 | 82,400 |
| 2018/03/09 | 1,487 | 1,515 | 1,471 | 1,476 | 94,800 |
| 2018/03/08 | 1,503 | 1,512 | 1,466 | 1,470 | 117,200 |
| 2018/03/07 | 1,530 | 1,530 | 1,485 | 1,487 | 158,400 |
| 2018/03/06 | 1,562 | 1,582 | 1,536 | 1,537 | 114,300 |
| 2018/03/05 | 1,544 | 1,546 | 1,504 | 1,512 | 114,500 |
| 2018/03/02 | 1,570 | 1,593 | 1,561 | 1,567 | 182,300 |
| 2018/03/01 | 1,645 | 1,653 | 1,588 | 1,601 | 229,900 |
| 2018/02/28 | 1,696 | 1,709 | 1,671 | 1,672 | 118,700 |
| 2018/02/27 | 1,715 | 1,725 | 1,702 | 1,720 | 93,500 |
| 2018/02/26 | 1,753 | 1,768 | 1,704 | 1,708 | 122,800 |
| 2018/02/23 | 1,663 | 1,771 | 1,663 | 1,764 | 241,800 |
| 2018/02/22 | 1,664 | 1,675 | 1,628 | 1,646 | 121,400 |
| 2018/02/21 | 1,680 | 1,693 | 1,656 | 1,680 | 118,800 |
| 2018/02/20 | 1,681 | 1,684 | 1,646 | 1,679 | 140,800 |
| 2018/02/19 | 1,645 | 1,683 | 1,639 | 1,680 | 90,700 |
| 2018/02/16 | 1,592 | 1,620 | 1,583 | 1,609 | 129,000 |
| 2018/02/15 | 1,545 | 1,582 | 1,530 | 1,575 | 184,000 |
| 2018/02/14 | 1,591 | 1,601 | 1,522 | 1,532 | 157,000 |
| 2018/02/13 | 1,612 | 1,621 | 1,577 | 1,590 | 206,100 |
| 2018/02/09 | 1,561 | 1,610 | 1,561 | 1,588 | 149,500 |
| 2018/02/08 | 1,650 | 1,672 | 1,639 | 1,661 | 127,800 |
| 2018/02/07 | 1,714 | 1,739 | 1,639 | 1,640 | 92,900 |
| 2018/02/06 | 1,558 | 1,637 | 1,558 | 1,634 | 191,700 |
| 2018/02/05 | 1,767 | 1,775 | 1,737 | 1,746 | 87,800 |
| 2018/02/02 | 1,814 | 1,823 | 1,790 | 1,807 | 65,600 |
| 2018/02/01 | 1,796 | 1,838 | 1,796 | 1,831 | 81,100 |
| 2018/01/31 | 1,811 | 1,825 | 1,794 | 1,794 | 120,700 |
| 2018/01/30 | 1,880 | 1,880 | 1,817 | 1,825 | 116,700 |
| 2018/01/29 | 1,882 | 1,882 | 1,847 | 1,870 | 85,000 |
| 2018/01/26 | 1,880 | 1,898 | 1,843 | 1,843 | 116,700 |
| 2018/01/25 | 1,835 | 1,867 | 1,810 | 1,859 | 211,300 |
| 2018/01/24 | 1,890 | 1,897 | 1,838 | 1,844 | 208,500 |
| 2018/01/23 | 1,851 | 1,866 | 1,841 | 1,850 | 99,800 |
| 2018/01/22 | 1,872 | 1,876 | 1,848 | 1,855 | 131,500 |
| 2018/01/19 | 1,860 | 1,883 | 1,854 | 1,863 | 76,000 |
| 2018/01/18 | 1,901 | 1,907 | 1,849 | 1,851 | 113,100 |
| 2018/01/17 | 1,875 | 1,900 | 1,869 | 1,898 | 157,100 |
| 2018/01/16 | 1,900 | 1,921 | 1,882 | 1,894 | 100,000 |
| 2018/01/15 | 1,974 | 1,980 | 1,894 | 1,900 | 157,800 |
| 2018/01/12 | 1,962 | 1,981 | 1,936 | 1,967 | 198,100 |
| 2018/01/11 | 1,925 | 1,979 | 1,917 | 1,970 | 332,100 |
| 2018/01/10 | 1,892 | 1,954 | 1,885 | 1,939 | 350,700 |
| 2018/01/09 | 1,861 | 1,914 | 1,850 | 1,861 | 260,000 |
| 2018/01/05 | 1,844 | 1,863 | 1,836 | 1,846 | 129,500 |
| 2018/01/04 | 1,810 | 1,867 | 1,788 | 1,833 | 347,900 |