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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,237 | 1,251 | 1,228 | 1,246 | 45,000 |
| 2021/12/29 | 1,254 | 1,256 | 1,233 | 1,243 | 78,400 |
| 2021/12/28 | 1,281 | 1,292 | 1,272 | 1,291 | 122,000 |
| 2021/12/27 | 1,264 | 1,272 | 1,257 | 1,264 | 38,300 |
| 2021/12/24 | 1,266 | 1,269 | 1,260 | 1,263 | 35,400 |
| 2021/12/23 | 1,257 | 1,264 | 1,255 | 1,261 | 24,400 |
| 2021/12/22 | 1,263 | 1,263 | 1,246 | 1,257 | 30,500 |
| 2021/12/21 | 1,262 | 1,275 | 1,253 | 1,256 | 47,700 |
| 2021/12/20 | 1,295 | 1,295 | 1,243 | 1,243 | 51,900 |
| 2021/12/17 | 1,311 | 1,319 | 1,297 | 1,312 | 71,700 |
| 2021/12/16 | 1,330 | 1,331 | 1,311 | 1,311 | 40,500 |
| 2021/12/15 | 1,308 | 1,326 | 1,308 | 1,314 | 31,200 |
| 2021/12/14 | 1,304 | 1,314 | 1,300 | 1,311 | 26,200 |
| 2021/12/13 | 1,303 | 1,313 | 1,298 | 1,303 | 30,500 |
| 2021/12/10 | 1,315 | 1,316 | 1,290 | 1,302 | 67,000 |
| 2021/12/09 | 1,291 | 1,294 | 1,281 | 1,287 | 27,100 |
| 2021/12/08 | 1,308 | 1,308 | 1,286 | 1,291 | 37,700 |
| 2021/12/07 | 1,278 | 1,312 | 1,278 | 1,308 | 65,000 |
| 2021/12/06 | 1,269 | 1,283 | 1,267 | 1,269 | 37,000 |
| 2021/12/03 | 1,270 | 1,272 | 1,258 | 1,268 | 35,900 |
| 2021/12/02 | 1,250 | 1,275 | 1,249 | 1,259 | 62,800 |
| 2021/12/01 | 1,247 | 1,268 | 1,247 | 1,252 | 67,100 |
| 2021/11/30 | 1,250 | 1,267 | 1,238 | 1,248 | 123,500 |
| 2021/11/29 | 1,238 | 1,255 | 1,234 | 1,240 | 104,400 |
| 2021/11/26 | 1,254 | 1,256 | 1,244 | 1,250 | 43,900 |
| 2021/11/25 | 1,263 | 1,269 | 1,258 | 1,258 | 23,500 |
| 2021/11/24 | 1,286 | 1,294 | 1,261 | 1,266 | 44,900 |
| 2021/11/22 | 1,273 | 1,292 | 1,261 | 1,284 | 33,500 |
| 2021/11/19 | 1,270 | 1,278 | 1,253 | 1,273 | 26,200 |
| 2021/11/18 | 1,256 | 1,267 | 1,250 | 1,256 | 29,300 |
| 2021/11/17 | 1,258 | 1,258 | 1,249 | 1,250 | 56,000 |
| 2021/11/16 | 1,272 | 1,275 | 1,259 | 1,264 | 25,700 |
| 2021/11/15 | 1,267 | 1,275 | 1,255 | 1,266 | 32,500 |
| 2021/11/12 | 1,249 | 1,276 | 1,249 | 1,262 | 55,600 |
| 2021/11/11 | 1,222 | 1,237 | 1,195 | 1,231 | 98,300 |
| 2021/11/10 | 1,254 | 1,260 | 1,237 | 1,247 | 35,600 |
| 2021/11/09 | 1,272 | 1,274 | 1,252 | 1,252 | 43,300 |
| 2021/11/08 | 1,291 | 1,291 | 1,276 | 1,284 | 37,800 |
| 2021/11/05 | 1,291 | 1,291 | 1,275 | 1,281 | 38,000 |
| 2021/11/04 | 1,277 | 1,316 | 1,277 | 1,306 | 119,400 |
| 2021/11/02 | 1,280 | 1,293 | 1,269 | 1,269 | 63,300 |
| 2021/11/01 | 1,251 | 1,283 | 1,243 | 1,283 | 99,000 |
| 2021/10/29 | 1,232 | 1,239 | 1,220 | 1,239 | 36,900 |
| 2021/10/28 | 1,218 | 1,242 | 1,211 | 1,238 | 66,100 |
| 2021/10/27 | 1,224 | 1,232 | 1,216 | 1,229 | 47,200 |
| 2021/10/26 | 1,221 | 1,229 | 1,211 | 1,216 | 28,000 |
| 2021/10/25 | 1,204 | 1,222 | 1,196 | 1,209 | 55,400 |
| 2021/10/22 | 1,189 | 1,205 | 1,186 | 1,201 | 37,000 |
| 2021/10/21 | 1,203 | 1,212 | 1,194 | 1,194 | 20,700 |
| 2021/10/20 | 1,229 | 1,235 | 1,203 | 1,205 | 20,800 |
| 2021/10/19 | 1,215 | 1,224 | 1,212 | 1,215 | 21,100 |
| 2021/10/18 | 1,214 | 1,218 | 1,201 | 1,209 | 39,000 |
| 2021/10/15 | 1,183 | 1,212 | 1,183 | 1,209 | 33,900 |
| 2021/10/14 | 1,187 | 1,189 | 1,174 | 1,180 | 42,200 |
| 2021/10/13 | 1,197 | 1,197 | 1,180 | 1,188 | 54,200 |
| 2021/10/12 | 1,211 | 1,211 | 1,195 | 1,197 | 33,900 |
| 2021/10/11 | 1,196 | 1,214 | 1,194 | 1,212 | 24,400 |
| 2021/10/08 | 1,207 | 1,209 | 1,195 | 1,195 | 29,700 |
| 2021/10/07 | 1,193 | 1,202 | 1,181 | 1,181 | 60,700 |
| 2021/10/06 | 1,197 | 1,221 | 1,190 | 1,193 | 76,400 |
| 2021/10/05 | 1,200 | 1,200 | 1,176 | 1,185 | 77,500 |
| 2021/10/04 | 1,232 | 1,235 | 1,203 | 1,205 | 57,500 |
| 2021/10/01 | 1,241 | 1,241 | 1,209 | 1,210 | 89,900 |
| 2021/09/30 | 1,262 | 1,264 | 1,241 | 1,241 | 68,200 |
| 2021/09/29 | 1,260 | 1,263 | 1,249 | 1,263 | 85,900 |
| 2021/09/28 | 1,292 | 1,292 | 1,266 | 1,285 | 83,200 |
| 2021/09/27 | 1,316 | 1,323 | 1,290 | 1,292 | 43,500 |
| 2021/09/24 | 1,284 | 1,319 | 1,284 | 1,316 | 99,900 |
| 2021/09/22 | 1,304 | 1,311 | 1,278 | 1,278 | 63,700 |
| 2021/09/21 | 1,324 | 1,325 | 1,304 | 1,304 | 58,200 |
| 2021/09/17 | 1,347 | 1,358 | 1,332 | 1,357 | 72,900 |
| 2021/09/16 | 1,335 | 1,336 | 1,318 | 1,335 | 47,400 |
| 2021/09/15 | 1,340 | 1,347 | 1,319 | 1,333 | 53,800 |
| 2021/09/14 | 1,350 | 1,370 | 1,342 | 1,370 | 73,800 |
| 2021/09/13 | 1,329 | 1,350 | 1,320 | 1,350 | 59,000 |
| 2021/09/10 | 1,293 | 1,332 | 1,293 | 1,332 | 91,300 |
| 2021/09/09 | 1,310 | 1,315 | 1,295 | 1,302 | 51,000 |
| 2021/09/08 | 1,310 | 1,321 | 1,305 | 1,317 | 69,500 |
| 2021/09/07 | 1,323 | 1,342 | 1,313 | 1,318 | 115,900 |
| 2021/09/06 | 1,297 | 1,318 | 1,294 | 1,318 | 76,200 |
| 2021/09/03 | 1,274 | 1,297 | 1,265 | 1,292 | 78,900 |
| 2021/09/02 | 1,277 | 1,277 | 1,260 | 1,274 | 38,300 |
| 2021/09/01 | 1,274 | 1,296 | 1,270 | 1,276 | 46,500 |
| 2021/08/31 | 1,252 | 1,274 | 1,242 | 1,266 | 73,600 |
| 2021/08/30 | 1,240 | 1,262 | 1,240 | 1,255 | 56,700 |
| 2021/08/27 | 1,229 | 1,239 | 1,224 | 1,234 | 63,800 |
| 2021/08/26 | 1,246 | 1,246 | 1,224 | 1,237 | 75,800 |
| 2021/08/25 | 1,260 | 1,269 | 1,234 | 1,239 | 82,800 |
| 2021/08/24 | 1,221 | 1,244 | 1,217 | 1,236 | 66,100 |
| 2021/08/23 | 1,221 | 1,228 | 1,210 | 1,216 | 48,900 |
| 2021/08/20 | 1,208 | 1,229 | 1,208 | 1,210 | 80,400 |
| 2021/08/19 | 1,222 | 1,224 | 1,208 | 1,208 | 136,000 |
| 2021/08/18 | 1,248 | 1,258 | 1,228 | 1,230 | 107,200 |
| 2021/08/17 | 1,257 | 1,287 | 1,248 | 1,248 | 89,700 |
| 2021/08/16 | 1,281 | 1,292 | 1,246 | 1,246 | 103,600 |
| 2021/08/13 | 1,257 | 1,292 | 1,252 | 1,268 | 94,700 |
| 2021/08/12 | 1,234 | 1,338 | 1,234 | 1,257 | 211,500 |
| 2021/08/11 | 1,310 | 1,340 | 1,309 | 1,324 | 139,000 |
| 2021/08/10 | 1,282 | 1,302 | 1,277 | 1,293 | 84,000 |
| 2021/08/06 | 1,251 | 1,279 | 1,243 | 1,275 | 51,000 |
| 2021/08/05 | 1,262 | 1,268 | 1,242 | 1,242 | 15,800 |
| 2021/08/04 | 1,273 | 1,280 | 1,265 | 1,268 | 49,800 |
| 2021/08/03 | 1,283 | 1,283 | 1,266 | 1,280 | 18,700 |
| 2021/08/02 | 1,258 | 1,287 | 1,250 | 1,284 | 79,800 |
| 2021/07/30 | 1,253 | 1,259 | 1,241 | 1,248 | 64,100 |
| 2021/07/29 | 1,244 | 1,260 | 1,244 | 1,255 | 40,100 |
| 2021/07/28 | 1,237 | 1,241 | 1,228 | 1,237 | 21,600 |
| 2021/07/27 | 1,260 | 1,264 | 1,248 | 1,249 | 34,400 |
| 2021/07/26 | 1,260 | 1,260 | 1,245 | 1,256 | 32,400 |
| 2021/07/21 | 1,237 | 1,242 | 1,226 | 1,230 | 34,100 |
| 2021/07/20 | 1,210 | 1,221 | 1,208 | 1,217 | 55,800 |
| 2021/07/19 | 1,222 | 1,226 | 1,210 | 1,218 | 54,700 |
| 2021/07/16 | 1,235 | 1,243 | 1,225 | 1,234 | 28,000 |
| 2021/07/15 | 1,267 | 1,267 | 1,237 | 1,237 | 43,300 |
| 2021/07/14 | 1,263 | 1,284 | 1,256 | 1,271 | 47,600 |
| 2021/07/13 | 1,245 | 1,278 | 1,244 | 1,278 | 50,800 |
| 2021/07/12 | 1,250 | 1,262 | 1,233 | 1,238 | 97,900 |
| 2021/07/09 | 1,213 | 1,225 | 1,204 | 1,224 | 142,300 |
| 2021/07/08 | 1,210 | 1,229 | 1,210 | 1,211 | 86,200 |
| 2021/07/07 | 1,206 | 1,221 | 1,206 | 1,212 | 54,800 |
| 2021/07/06 | 1,215 | 1,227 | 1,210 | 1,222 | 37,100 |
| 2021/07/05 | 1,222 | 1,223 | 1,211 | 1,212 | 27,200 |
| 2021/07/02 | 1,219 | 1,222 | 1,215 | 1,222 | 39,400 |
| 2021/07/01 | 1,215 | 1,222 | 1,209 | 1,211 | 45,500 |
| 2021/06/30 | 1,218 | 1,226 | 1,215 | 1,215 | 61,900 |
| 2021/06/29 | 1,210 | 1,224 | 1,206 | 1,213 | 105,400 |
| 2021/06/28 | 1,224 | 1,224 | 1,209 | 1,218 | 68,200 |
| 2021/06/25 | 1,224 | 1,235 | 1,220 | 1,224 | 75,500 |
| 2021/06/24 | 1,211 | 1,222 | 1,210 | 1,220 | 39,900 |
| 2021/06/23 | 1,234 | 1,238 | 1,210 | 1,211 | 62,400 |
| 2021/06/22 | 1,234 | 1,243 | 1,218 | 1,232 | 62,800 |
| 2021/06/21 | 1,210 | 1,227 | 1,206 | 1,210 | 110,800 |
| 2021/06/18 | 1,233 | 1,235 | 1,226 | 1,226 | 76,200 |
| 2021/06/17 | 1,245 | 1,245 | 1,229 | 1,238 | 59,800 |
| 2021/06/16 | 1,231 | 1,246 | 1,230 | 1,245 | 39,900 |
| 2021/06/15 | 1,210 | 1,245 | 1,209 | 1,235 | 103,400 |
| 2021/06/14 | 1,211 | 1,214 | 1,208 | 1,211 | 59,200 |
| 2021/06/11 | 1,211 | 1,219 | 1,210 | 1,210 | 84,100 |
| 2021/06/10 | 1,210 | 1,229 | 1,209 | 1,222 | 56,700 |
| 2021/06/09 | 1,213 | 1,224 | 1,210 | 1,211 | 41,400 |
| 2021/06/08 | 1,210 | 1,218 | 1,206 | 1,211 | 75,400 |
| 2021/06/07 | 1,226 | 1,228 | 1,208 | 1,211 | 52,100 |
| 2021/06/04 | 1,215 | 1,226 | 1,215 | 1,222 | 30,500 |
| 2021/06/03 | 1,215 | 1,233 | 1,215 | 1,230 | 42,600 |
| 2021/06/02 | 1,217 | 1,230 | 1,208 | 1,216 | 78,700 |
| 2021/06/01 | 1,219 | 1,237 | 1,204 | 1,230 | 76,600 |
| 2021/05/31 | 1,203 | 1,221 | 1,202 | 1,219 | 74,400 |
| 2021/05/28 | 1,209 | 1,233 | 1,198 | 1,200 | 192,700 |
| 2021/05/27 | 1,220 | 1,221 | 1,185 | 1,189 | 193,400 |
| 2021/05/26 | 1,241 | 1,250 | 1,213 | 1,220 | 85,100 |
| 2021/05/25 | 1,282 | 1,282 | 1,250 | 1,250 | 46,400 |
| 2021/05/24 | 1,245 | 1,285 | 1,242 | 1,278 | 50,200 |
| 2021/05/21 | 1,264 | 1,274 | 1,243 | 1,244 | 59,200 |
| 2021/05/20 | 1,252 | 1,285 | 1,248 | 1,277 | 59,700 |
| 2021/05/19 | 1,268 | 1,277 | 1,242 | 1,245 | 66,700 |
| 2021/05/18 | 1,275 | 1,294 | 1,264 | 1,294 | 71,900 |
| 2021/05/17 | 1,245 | 1,271 | 1,245 | 1,265 | 79,900 |
| 2021/05/14 | 1,234 | 1,264 | 1,232 | 1,243 | 125,000 |
| 2021/05/13 | 1,229 | 1,263 | 1,207 | 1,210 | 249,000 |
| 2021/05/12 | 1,204 | 1,215 | 1,198 | 1,210 | 124,100 |
| 2021/05/11 | 1,210 | 1,222 | 1,205 | 1,208 | 134,800 |
| 2021/05/10 | 1,215 | 1,221 | 1,205 | 1,209 | 36,200 |
| 2021/05/07 | 1,205 | 1,225 | 1,205 | 1,217 | 60,200 |
| 2021/05/06 | 1,178 | 1,206 | 1,178 | 1,195 | 82,200 |
| 2021/04/30 | 1,190 | 1,196 | 1,177 | 1,178 | 89,200 |
| 2021/04/28 | 1,179 | 1,193 | 1,168 | 1,190 | 90,600 |
| 2021/04/27 | 1,207 | 1,213 | 1,184 | 1,184 | 71,100 |
| 2021/04/26 | 1,224 | 1,231 | 1,203 | 1,206 | 85,000 |
| 2021/04/23 | 1,234 | 1,249 | 1,213 | 1,221 | 152,400 |
| 2021/04/22 | 1,207 | 1,221 | 1,203 | 1,221 | 84,400 |
| 2021/04/21 | 1,210 | 1,210 | 1,177 | 1,190 | 99,500 |
| 2021/04/20 | 1,238 | 1,247 | 1,222 | 1,222 | 101,000 |
| 2021/04/19 | 1,243 | 1,254 | 1,241 | 1,249 | 64,900 |
| 2021/04/16 | 1,241 | 1,248 | 1,229 | 1,242 | 63,700 |
| 2021/04/15 | 1,238 | 1,247 | 1,230 | 1,239 | 108,300 |
| 2021/04/14 | 1,250 | 1,250 | 1,234 | 1,240 | 47,900 |
| 2021/04/13 | 1,255 | 1,275 | 1,255 | 1,259 | 63,300 |
| 2021/04/12 | 1,245 | 1,261 | 1,240 | 1,255 | 27,400 |
| 2021/04/09 | 1,239 | 1,254 | 1,234 | 1,241 | 77,700 |
| 2021/04/08 | 1,253 | 1,260 | 1,223 | 1,232 | 106,300 |
| 2021/04/07 | 1,245 | 1,273 | 1,242 | 1,271 | 61,700 |
| 2021/04/06 | 1,262 | 1,265 | 1,246 | 1,249 | 99,000 |
| 2021/04/05 | 1,250 | 1,263 | 1,232 | 1,262 | 61,400 |
| 2021/04/02 | 1,252 | 1,252 | 1,234 | 1,243 | 48,900 |
| 2021/04/01 | 1,233 | 1,247 | 1,218 | 1,237 | 126,800 |
| 2021/03/31 | 1,237 | 1,258 | 1,228 | 1,228 | 71,000 |
| 2021/03/30 | 1,255 | 1,258 | 1,226 | 1,253 | 85,000 |
| 2021/03/29 | 1,267 | 1,267 | 1,241 | 1,260 | 117,600 |
| 2021/03/26 | 1,254 | 1,264 | 1,230 | 1,239 | 105,000 |
| 2021/03/25 | 1,221 | 1,252 | 1,221 | 1,240 | 101,700 |
| 2021/03/24 | 1,247 | 1,247 | 1,197 | 1,198 | 94,700 |
| 2021/03/23 | 1,276 | 1,283 | 1,267 | 1,267 | 120,100 |
| 2021/03/22 | 1,262 | 1,279 | 1,245 | 1,273 | 111,400 |
| 2021/03/19 | 1,253 | 1,262 | 1,227 | 1,262 | 199,900 |
| 2021/03/18 | 1,245 | 1,257 | 1,239 | 1,249 | 93,100 |
| 2021/03/17 | 1,220 | 1,252 | 1,220 | 1,250 | 102,400 |
| 2021/03/16 | 1,226 | 1,236 | 1,215 | 1,223 | 70,800 |
| 2021/03/15 | 1,222 | 1,230 | 1,206 | 1,222 | 120,700 |
| 2021/03/12 | 1,204 | 1,220 | 1,186 | 1,218 | 161,600 |
| 2021/03/11 | 1,209 | 1,232 | 1,202 | 1,218 | 135,700 |
| 2021/03/10 | 1,206 | 1,209 | 1,185 | 1,205 | 110,400 |
| 2021/03/09 | 1,170 | 1,198 | 1,158 | 1,195 | 202,200 |
| 2021/03/08 | 1,190 | 1,190 | 1,151 | 1,165 | 142,500 |
| 2021/03/05 | 1,137 | 1,165 | 1,121 | 1,165 | 184,300 |
| 2021/03/04 | 1,136 | 1,155 | 1,127 | 1,143 | 139,500 |
| 2021/03/03 | 1,131 | 1,158 | 1,122 | 1,135 | 141,000 |
| 2021/03/02 | 1,149 | 1,149 | 1,112 | 1,131 | 94,200 |
| 2021/03/01 | 1,138 | 1,146 | 1,123 | 1,134 | 109,600 |
| 2021/02/26 | 1,146 | 1,146 | 1,111 | 1,111 | 150,800 |
| 2021/02/25 | 1,203 | 1,209 | 1,159 | 1,160 | 166,200 |
| 2021/02/24 | 1,180 | 1,194 | 1,177 | 1,186 | 189,100 |
| 2021/02/22 | 1,191 | 1,193 | 1,172 | 1,177 | 116,500 |
| 2021/02/19 | 1,190 | 1,191 | 1,167 | 1,169 | 122,900 |
| 2021/02/18 | 1,235 | 1,235 | 1,200 | 1,202 | 124,700 |
| 2021/02/17 | 1,226 | 1,233 | 1,203 | 1,228 | 139,300 |
| 2021/02/16 | 1,270 | 1,271 | 1,186 | 1,227 | 414,100 |
| 2021/02/15 | 1,220 | 1,297 | 1,220 | 1,281 | 262,000 |
| 2021/02/12 | 1,366 | 1,380 | 1,358 | 1,370 | 78,400 |
| 2021/02/10 | 1,369 | 1,373 | 1,360 | 1,366 | 58,400 |
| 2021/02/09 | 1,360 | 1,387 | 1,354 | 1,369 | 81,300 |
| 2021/02/08 | 1,324 | 1,360 | 1,324 | 1,357 | 91,700 |
| 2021/02/05 | 1,333 | 1,333 | 1,315 | 1,330 | 61,100 |
| 2021/02/04 | 1,313 | 1,328 | 1,303 | 1,324 | 54,900 |
| 2021/02/03 | 1,325 | 1,325 | 1,303 | 1,317 | 85,500 |
| 2021/02/02 | 1,285 | 1,320 | 1,275 | 1,317 | 190,600 |
| 2021/02/01 | 1,272 | 1,295 | 1,265 | 1,288 | 116,100 |
| 2021/01/29 | 1,308 | 1,326 | 1,277 | 1,280 | 100,100 |
| 2021/01/28 | 1,288 | 1,323 | 1,283 | 1,315 | 102,500 |
| 2021/01/27 | 1,303 | 1,330 | 1,303 | 1,315 | 73,000 |
| 2021/01/26 | 1,324 | 1,329 | 1,294 | 1,299 | 134,200 |
| 2021/01/25 | 1,352 | 1,352 | 1,333 | 1,335 | 74,700 |
| 2021/01/22 | 1,350 | 1,359 | 1,336 | 1,346 | 81,500 |
| 2021/01/21 | 1,340 | 1,371 | 1,339 | 1,367 | 194,700 |
| 2021/01/20 | 1,338 | 1,338 | 1,306 | 1,320 | 72,600 |
| 2021/01/19 | 1,335 | 1,343 | 1,316 | 1,316 | 105,400 |
| 2021/01/18 | 1,325 | 1,333 | 1,306 | 1,320 | 59,400 |
| 2021/01/15 | 1,361 | 1,367 | 1,324 | 1,326 | 111,700 |
| 2021/01/14 | 1,367 | 1,367 | 1,339 | 1,355 | 178,100 |
| 2021/01/13 | 1,374 | 1,387 | 1,345 | 1,360 | 134,500 |
| 2021/01/12 | 1,331 | 1,382 | 1,325 | 1,378 | 225,300 |
| 2021/01/08 | 1,310 | 1,323 | 1,299 | 1,322 | 157,800 |
| 2021/01/07 | 1,289 | 1,323 | 1,277 | 1,314 | 269,000 |
| 2021/01/06 | 1,265 | 1,286 | 1,263 | 1,276 | 65,400 |
| 2021/01/05 | 1,266 | 1,277 | 1,259 | 1,276 | 101,300 |
| 2021/01/04 | 1,291 | 1,291 | 1,254 | 1,257 | 138,400 |