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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,100 | 1,105 | 1,098 | 1,099 | 83,200 |
| 2022/12/29 | 1,095 | 1,100 | 1,081 | 1,100 | 225,900 |
| 2022/12/28 | 1,120 | 1,124 | 1,105 | 1,121 | 238,700 |
| 2022/12/27 | 1,127 | 1,127 | 1,115 | 1,121 | 120,000 |
| 2022/12/26 | 1,125 | 1,128 | 1,118 | 1,123 | 59,100 |
| 2022/12/23 | 1,110 | 1,122 | 1,106 | 1,122 | 103,900 |
| 2022/12/22 | 1,111 | 1,124 | 1,108 | 1,118 | 83,200 |
| 2022/12/21 | 1,123 | 1,123 | 1,104 | 1,104 | 206,300 |
| 2022/12/20 | 1,144 | 1,148 | 1,123 | 1,128 | 166,400 |
| 2022/12/19 | 1,135 | 1,141 | 1,129 | 1,139 | 97,300 |
| 2022/12/16 | 1,137 | 1,144 | 1,132 | 1,133 | 198,900 |
| 2022/12/15 | 1,137 | 1,149 | 1,137 | 1,144 | 49,700 |
| 2022/12/14 | 1,141 | 1,144 | 1,133 | 1,144 | 80,000 |
| 2022/12/13 | 1,139 | 1,145 | 1,134 | 1,135 | 79,300 |
| 2022/12/12 | 1,134 | 1,135 | 1,130 | 1,132 | 64,800 |
| 2022/12/09 | 1,140 | 1,147 | 1,134 | 1,134 | 91,000 |
| 2022/12/08 | 1,135 | 1,137 | 1,128 | 1,132 | 80,800 |
| 2022/12/07 | 1,144 | 1,151 | 1,134 | 1,134 | 94,400 |
| 2022/12/06 | 1,138 | 1,150 | 1,134 | 1,150 | 86,900 |
| 2022/12/05 | 1,131 | 1,140 | 1,128 | 1,139 | 80,600 |
| 2022/12/02 | 1,134 | 1,135 | 1,115 | 1,129 | 165,600 |
| 2022/12/01 | 1,143 | 1,147 | 1,137 | 1,139 | 112,300 |
| 2022/11/30 | 1,142 | 1,143 | 1,133 | 1,134 | 173,300 |
| 2022/11/29 | 1,145 | 1,149 | 1,134 | 1,147 | 89,200 |
| 2022/11/28 | 1,164 | 1,164 | 1,150 | 1,150 | 74,800 |
| 2022/11/25 | 1,160 | 1,160 | 1,153 | 1,155 | 82,200 |
| 2022/11/24 | 1,159 | 1,163 | 1,152 | 1,153 | 119,600 |
| 2022/11/22 | 1,142 | 1,155 | 1,142 | 1,153 | 105,900 |
| 2022/11/21 | 1,134 | 1,140 | 1,131 | 1,140 | 94,400 |
| 2022/11/18 | 1,126 | 1,138 | 1,124 | 1,134 | 100,300 |
| 2022/11/17 | 1,119 | 1,137 | 1,117 | 1,126 | 101,400 |
| 2022/11/16 | 1,126 | 1,127 | 1,115 | 1,117 | 177,600 |
| 2022/11/15 | 1,131 | 1,146 | 1,114 | 1,132 | 258,900 |
| 2022/11/14 | 1,177 | 1,181 | 1,166 | 1,166 | 183,000 |
| 2022/11/11 | 1,176 | 1,177 | 1,157 | 1,168 | 137,400 |
| 2022/11/10 | 1,170 | 1,172 | 1,162 | 1,169 | 107,900 |
| 2022/11/09 | 1,172 | 1,179 | 1,171 | 1,178 | 73,900 |
| 2022/11/08 | 1,159 | 1,174 | 1,159 | 1,172 | 104,300 |
| 2022/11/07 | 1,159 | 1,162 | 1,151 | 1,154 | 57,800 |
| 2022/11/04 | 1,145 | 1,153 | 1,145 | 1,150 | 87,600 |
| 2022/11/02 | 1,151 | 1,161 | 1,148 | 1,153 | 137,300 |
| 2022/11/01 | 1,150 | 1,155 | 1,142 | 1,155 | 55,500 |
| 2022/10/31 | 1,136 | 1,148 | 1,132 | 1,145 | 92,800 |
| 2022/10/28 | 1,122 | 1,140 | 1,119 | 1,124 | 245,300 |
| 2022/10/27 | 1,132 | 1,135 | 1,127 | 1,129 | 62,400 |
| 2022/10/26 | 1,141 | 1,141 | 1,130 | 1,133 | 55,400 |
| 2022/10/25 | 1,146 | 1,146 | 1,125 | 1,131 | 162,300 |
| 2022/10/24 | 1,126 | 1,127 | 1,117 | 1,118 | 92,200 |
| 2022/10/21 | 1,106 | 1,119 | 1,106 | 1,111 | 56,600 |
| 2022/10/20 | 1,107 | 1,111 | 1,102 | 1,105 | 59,900 |
| 2022/10/19 | 1,111 | 1,118 | 1,109 | 1,113 | 54,200 |
| 2022/10/18 | 1,106 | 1,114 | 1,104 | 1,112 | 60,500 |
| 2022/10/17 | 1,095 | 1,103 | 1,091 | 1,099 | 75,400 |
| 2022/10/14 | 1,108 | 1,121 | 1,097 | 1,106 | 122,500 |
| 2022/10/13 | 1,090 | 1,093 | 1,083 | 1,089 | 92,100 |
| 2022/10/12 | 1,106 | 1,112 | 1,095 | 1,098 | 101,600 |
| 2022/10/11 | 1,112 | 1,126 | 1,103 | 1,103 | 137,900 |
| 2022/10/07 | 1,121 | 1,132 | 1,118 | 1,129 | 53,900 |
| 2022/10/06 | 1,133 | 1,136 | 1,129 | 1,130 | 56,600 |
| 2022/10/05 | 1,139 | 1,140 | 1,123 | 1,123 | 68,400 |
| 2022/10/04 | 1,126 | 1,133 | 1,116 | 1,129 | 88,100 |
| 2022/10/03 | 1,094 | 1,105 | 1,082 | 1,104 | 103,200 |
| 2022/09/30 | 1,121 | 1,122 | 1,100 | 1,105 | 106,400 |
| 2022/09/29 | 1,113 | 1,135 | 1,109 | 1,131 | 132,600 |
| 2022/09/28 | 1,104 | 1,107 | 1,080 | 1,092 | 201,300 |
| 2022/09/27 | 1,123 | 1,129 | 1,105 | 1,106 | 126,400 |
| 2022/09/26 | 1,140 | 1,140 | 1,107 | 1,109 | 187,200 |
| 2022/09/22 | 1,140 | 1,147 | 1,135 | 1,144 | 86,900 |
| 2022/09/21 | 1,146 | 1,150 | 1,142 | 1,146 | 70,600 |
| 2022/09/20 | 1,155 | 1,164 | 1,147 | 1,148 | 75,900 |
| 2022/09/16 | 1,145 | 1,153 | 1,143 | 1,149 | 104,800 |
| 2022/09/15 | 1,148 | 1,154 | 1,142 | 1,149 | 85,400 |
| 2022/09/14 | 1,144 | 1,145 | 1,133 | 1,141 | 101,600 |
| 2022/09/13 | 1,167 | 1,168 | 1,156 | 1,161 | 80,500 |
| 2022/09/12 | 1,175 | 1,178 | 1,162 | 1,167 | 66,100 |
| 2022/09/09 | 1,157 | 1,171 | 1,157 | 1,169 | 100,500 |
| 2022/09/08 | 1,144 | 1,160 | 1,143 | 1,160 | 116,200 |
| 2022/09/07 | 1,140 | 1,140 | 1,123 | 1,132 | 101,100 |
| 2022/09/06 | 1,138 | 1,142 | 1,131 | 1,135 | 90,600 |
| 2022/09/05 | 1,133 | 1,142 | 1,130 | 1,142 | 110,600 |
| 2022/09/02 | 1,145 | 1,145 | 1,129 | 1,135 | 92,500 |
| 2022/09/01 | 1,132 | 1,143 | 1,127 | 1,138 | 138,700 |
| 2022/08/31 | 1,148 | 1,152 | 1,136 | 1,139 | 108,100 |
| 2022/08/30 | 1,141 | 1,154 | 1,141 | 1,154 | 61,200 |
| 2022/08/29 | 1,139 | 1,143 | 1,135 | 1,136 | 117,400 |
| 2022/08/26 | 1,158 | 1,171 | 1,155 | 1,158 | 64,000 |
| 2022/08/25 | 1,148 | 1,158 | 1,144 | 1,152 | 67,200 |
| 2022/08/24 | 1,144 | 1,148 | 1,137 | 1,148 | 121,300 |
| 2022/08/23 | 1,149 | 1,149 | 1,140 | 1,140 | 109,400 |
| 2022/08/22 | 1,151 | 1,160 | 1,145 | 1,154 | 113,000 |
| 2022/08/19 | 1,180 | 1,180 | 1,156 | 1,156 | 111,300 |
| 2022/08/18 | 1,150 | 1,176 | 1,147 | 1,173 | 132,100 |
| 2022/08/17 | 1,158 | 1,167 | 1,145 | 1,160 | 136,500 |
| 2022/08/16 | 1,170 | 1,172 | 1,149 | 1,150 | 152,100 |
| 2022/08/15 | 1,183 | 1,183 | 1,165 | 1,166 | 132,500 |
| 2022/08/12 | 1,173 | 1,184 | 1,143 | 1,182 | 264,900 |
| 2022/08/10 | 1,212 | 1,212 | 1,192 | 1,210 | 94,300 |
| 2022/08/09 | 1,200 | 1,210 | 1,196 | 1,209 | 149,000 |
| 2022/08/08 | 1,205 | 1,206 | 1,196 | 1,197 | 90,600 |
| 2022/08/05 | 1,192 | 1,210 | 1,190 | 1,200 | 122,300 |
| 2022/08/04 | 1,208 | 1,208 | 1,188 | 1,192 | 56,900 |
| 2022/08/03 | 1,213 | 1,213 | 1,195 | 1,199 | 85,300 |
| 2022/08/02 | 1,225 | 1,227 | 1,209 | 1,210 | 95,300 |
| 2022/08/01 | 1,212 | 1,229 | 1,207 | 1,227 | 122,600 |
| 2022/07/29 | 1,216 | 1,219 | 1,201 | 1,205 | 136,400 |
| 2022/07/28 | 1,201 | 1,208 | 1,183 | 1,208 | 713,900 |
| 2022/07/27 | 1,212 | 1,212 | 1,193 | 1,204 | 132,300 |
| 2022/07/26 | 1,203 | 1,214 | 1,201 | 1,212 | 102,100 |
| 2022/07/25 | 1,205 | 1,208 | 1,190 | 1,200 | 109,300 |
| 2022/07/22 | 1,199 | 1,210 | 1,196 | 1,205 | 97,200 |
| 2022/07/21 | 1,188 | 1,200 | 1,183 | 1,200 | 106,800 |
| 2022/07/20 | 1,181 | 1,189 | 1,178 | 1,188 | 134,400 |
| 2022/07/19 | 1,164 | 1,175 | 1,160 | 1,175 | 84,400 |
| 2022/07/15 | 1,165 | 1,165 | 1,144 | 1,157 | 88,600 |
| 2022/07/14 | 1,144 | 1,161 | 1,142 | 1,161 | 88,800 |
| 2022/07/13 | 1,141 | 1,162 | 1,141 | 1,154 | 112,000 |
| 2022/07/12 | 1,164 | 1,164 | 1,137 | 1,142 | 106,000 |
| 2022/07/11 | 1,168 | 1,173 | 1,163 | 1,168 | 119,500 |
| 2022/07/08 | 1,144 | 1,165 | 1,142 | 1,152 | 197,200 |
| 2022/07/07 | 1,140 | 1,151 | 1,125 | 1,144 | 95,200 |
| 2022/07/06 | 1,135 | 1,135 | 1,121 | 1,135 | 96,700 |
| 2022/07/05 | 1,135 | 1,146 | 1,132 | 1,143 | 62,100 |
| 2022/07/04 | 1,122 | 1,134 | 1,120 | 1,134 | 91,300 |
| 2022/07/01 | 1,141 | 1,146 | 1,104 | 1,111 | 144,800 |
| 2022/06/30 | 1,153 | 1,155 | 1,133 | 1,145 | 135,800 |
| 2022/06/29 | 1,169 | 1,169 | 1,145 | 1,153 | 315,700 |
| 2022/06/28 | 1,172 | 1,198 | 1,167 | 1,196 | 187,500 |
| 2022/06/27 | 1,170 | 1,175 | 1,161 | 1,173 | 73,700 |
| 2022/06/24 | 1,146 | 1,155 | 1,137 | 1,155 | 109,700 |
| 2022/06/23 | 1,145 | 1,160 | 1,142 | 1,149 | 81,000 |
| 2022/06/22 | 1,166 | 1,169 | 1,147 | 1,153 | 81,900 |
| 2022/06/21 | 1,145 | 1,169 | 1,145 | 1,159 | 117,300 |
| 2022/06/20 | 1,164 | 1,170 | 1,133 | 1,137 | 140,700 |
| 2022/06/17 | 1,154 | 1,164 | 1,147 | 1,158 | 193,400 |
| 2022/06/16 | 1,190 | 1,197 | 1,173 | 1,184 | 144,300 |
| 2022/06/15 | 1,170 | 1,179 | 1,160 | 1,173 | 127,900 |
| 2022/06/14 | 1,165 | 1,178 | 1,160 | 1,170 | 126,600 |
| 2022/06/13 | 1,185 | 1,211 | 1,176 | 1,180 | 178,200 |
| 2022/06/10 | 1,202 | 1,230 | 1,196 | 1,197 | 195,900 |
| 2022/06/09 | 1,236 | 1,240 | 1,217 | 1,217 | 174,100 |
| 2022/06/08 | 1,227 | 1,249 | 1,227 | 1,239 | 170,400 |
| 2022/06/07 | 1,227 | 1,237 | 1,215 | 1,216 | 120,800 |
| 2022/06/06 | 1,210 | 1,222 | 1,210 | 1,216 | 141,600 |
| 2022/06/03 | 1,224 | 1,232 | 1,211 | 1,220 | 132,900 |
| 2022/06/02 | 1,211 | 1,239 | 1,201 | 1,224 | 195,000 |
| 2022/06/01 | 1,181 | 1,212 | 1,181 | 1,209 | 170,200 |
| 2022/05/31 | 1,199 | 1,203 | 1,177 | 1,183 | 200,300 |
| 2022/05/30 | 1,171 | 1,209 | 1,170 | 1,202 | 295,700 |
| 2022/05/27 | 1,170 | 1,178 | 1,154 | 1,159 | 116,000 |
| 2022/05/26 | 1,160 | 1,192 | 1,157 | 1,157 | 131,500 |
| 2022/05/25 | 1,166 | 1,169 | 1,152 | 1,160 | 149,300 |
| 2022/05/24 | 1,196 | 1,198 | 1,158 | 1,167 | 231,500 |
| 2022/05/23 | 1,194 | 1,205 | 1,183 | 1,184 | 127,000 |
| 2022/05/20 | 1,189 | 1,200 | 1,180 | 1,181 | 139,200 |
| 2022/05/19 | 1,184 | 1,198 | 1,174 | 1,193 | 208,300 |
| 2022/05/18 | 1,210 | 1,242 | 1,204 | 1,223 | 151,800 |
| 2022/05/17 | 1,216 | 1,218 | 1,189 | 1,206 | 154,800 |
| 2022/05/16 | 1,217 | 1,249 | 1,200 | 1,208 | 224,100 |
| 2022/05/13 | 1,202 | 1,204 | 1,151 | 1,194 | 447,400 |
| 2022/05/12 | 1,361 | 1,393 | 1,352 | 1,376 | 133,900 |
| 2022/05/11 | 1,358 | 1,365 | 1,338 | 1,355 | 80,500 |
| 2022/05/10 | 1,390 | 1,398 | 1,362 | 1,379 | 96,500 |
| 2022/05/09 | 1,425 | 1,450 | 1,411 | 1,411 | 111,300 |
| 2022/05/06 | 1,398 | 1,435 | 1,387 | 1,426 | 159,200 |
| 2022/05/02 | 1,400 | 1,407 | 1,375 | 1,383 | 75,400 |
| 2022/04/28 | 1,382 | 1,415 | 1,363 | 1,410 | 117,900 |
| 2022/04/27 | 1,353 | 1,360 | 1,335 | 1,352 | 203,400 |
| 2022/04/26 | 1,366 | 1,390 | 1,362 | 1,375 | 49,800 |
| 2022/04/25 | 1,444 | 1,444 | 1,366 | 1,367 | 202,000 |
| 2022/04/22 | 1,420 | 1,433 | 1,413 | 1,430 | 125,700 |
| 2022/04/21 | 1,420 | 1,449 | 1,418 | 1,438 | 157,700 |
| 2022/04/20 | 1,395 | 1,413 | 1,387 | 1,402 | 126,800 |
| 2022/04/19 | 1,377 | 1,380 | 1,356 | 1,370 | 94,100 |
| 2022/04/18 | 1,330 | 1,369 | 1,328 | 1,355 | 119,000 |
| 2022/04/15 | 1,347 | 1,351 | 1,329 | 1,336 | 43,700 |
| 2022/04/14 | 1,352 | 1,368 | 1,344 | 1,366 | 76,100 |
| 2022/04/13 | 1,337 | 1,363 | 1,337 | 1,361 | 79,000 |
| 2022/04/12 | 1,368 | 1,374 | 1,314 | 1,329 | 110,300 |
| 2022/04/11 | 1,353 | 1,383 | 1,351 | 1,378 | 91,700 |
| 2022/04/08 | 1,346 | 1,354 | 1,334 | 1,351 | 115,000 |
| 2022/04/07 | 1,350 | 1,358 | 1,331 | 1,346 | 87,800 |
| 2022/04/06 | 1,360 | 1,399 | 1,352 | 1,373 | 89,100 |
| 2022/04/05 | 1,416 | 1,420 | 1,365 | 1,374 | 117,800 |
| 2022/04/04 | 1,439 | 1,441 | 1,389 | 1,399 | 103,700 |
| 2022/04/01 | 1,472 | 1,473 | 1,428 | 1,444 | 114,000 |
| 2022/03/31 | 1,444 | 1,529 | 1,440 | 1,496 | 175,700 |
| 2022/03/30 | 1,460 | 1,475 | 1,435 | 1,468 | 141,600 |
| 2022/03/29 | 1,432 | 1,463 | 1,401 | 1,460 | 144,800 |
| 2022/03/28 | 1,448 | 1,448 | 1,425 | 1,432 | 73,000 |
| 2022/03/25 | 1,414 | 1,452 | 1,410 | 1,434 | 128,800 |
| 2022/03/24 | 1,385 | 1,411 | 1,373 | 1,411 | 108,600 |
| 2022/03/23 | 1,357 | 1,394 | 1,357 | 1,385 | 112,900 |
| 2022/03/22 | 1,382 | 1,395 | 1,355 | 1,357 | 80,700 |
| 2022/03/18 | 1,366 | 1,376 | 1,328 | 1,355 | 293,200 |
| 2022/03/17 | 1,349 | 1,381 | 1,342 | 1,368 | 129,000 |
| 2022/03/16 | 1,334 | 1,342 | 1,319 | 1,329 | 99,500 |
| 2022/03/15 | 1,301 | 1,321 | 1,291 | 1,317 | 72,200 |
| 2022/03/14 | 1,268 | 1,318 | 1,261 | 1,301 | 125,600 |
| 2022/03/11 | 1,241 | 1,260 | 1,239 | 1,249 | 66,900 |
| 2022/03/10 | 1,244 | 1,279 | 1,238 | 1,279 | 112,900 |
| 2022/03/09 | 1,220 | 1,227 | 1,203 | 1,214 | 73,100 |
| 2022/03/08 | 1,221 | 1,242 | 1,201 | 1,212 | 110,300 |
| 2022/03/07 | 1,252 | 1,264 | 1,223 | 1,233 | 99,100 |
| 2022/03/04 | 1,294 | 1,294 | 1,262 | 1,272 | 101,900 |
| 2022/03/03 | 1,293 | 1,308 | 1,288 | 1,294 | 72,500 |
| 2022/03/02 | 1,305 | 1,317 | 1,284 | 1,284 | 90,500 |
| 2022/03/01 | 1,346 | 1,362 | 1,334 | 1,346 | 94,100 |
| 2022/02/28 | 1,331 | 1,341 | 1,304 | 1,330 | 86,500 |
| 2022/02/25 | 1,295 | 1,336 | 1,292 | 1,332 | 118,000 |
| 2022/02/24 | 1,295 | 1,311 | 1,270 | 1,299 | 100,200 |
| 2022/02/22 | 1,300 | 1,322 | 1,290 | 1,310 | 122,900 |
| 2022/02/21 | 1,299 | 1,331 | 1,291 | 1,313 | 78,700 |
| 2022/02/18 | 1,313 | 1,333 | 1,295 | 1,315 | 122,000 |
| 2022/02/17 | 1,388 | 1,409 | 1,322 | 1,335 | 303,400 |
| 2022/02/16 | 1,300 | 1,395 | 1,296 | 1,387 | 518,100 |
| 2022/02/15 | 1,237 | 1,297 | 1,204 | 1,280 | 478,000 |
| 2022/02/14 | 1,087 | 1,087 | 1,063 | 1,073 | 71,500 |
| 2022/02/10 | 1,079 | 1,089 | 1,074 | 1,088 | 64,700 |
| 2022/02/09 | 1,067 | 1,076 | 1,056 | 1,069 | 55,700 |
| 2022/02/08 | 1,061 | 1,071 | 1,058 | 1,060 | 49,000 |
| 2022/02/07 | 1,069 | 1,071 | 1,049 | 1,058 | 65,300 |
| 2022/02/04 | 1,052 | 1,076 | 1,052 | 1,074 | 52,200 |
| 2022/02/03 | 1,059 | 1,065 | 1,050 | 1,060 | 43,600 |
| 2022/02/02 | 1,050 | 1,077 | 1,050 | 1,075 | 50,200 |
| 2022/02/01 | 1,045 | 1,057 | 1,044 | 1,046 | 57,200 |
| 2022/01/31 | 1,015 | 1,046 | 1,012 | 1,041 | 58,100 |
| 2022/01/28 | 1,035 | 1,035 | 1,019 | 1,021 | 87,800 |
| 2022/01/27 | 1,046 | 1,049 | 1,013 | 1,013 | 87,200 |
| 2022/01/26 | 1,072 | 1,072 | 1,041 | 1,042 | 78,400 |
| 2022/01/25 | 1,065 | 1,065 | 1,037 | 1,053 | 101,400 |
| 2022/01/24 | 1,056 | 1,082 | 1,048 | 1,075 | 75,600 |
| 2022/01/21 | 1,064 | 1,066 | 1,047 | 1,066 | 74,400 |
| 2022/01/20 | 1,081 | 1,097 | 1,077 | 1,077 | 69,300 |
| 2022/01/19 | 1,121 | 1,121 | 1,084 | 1,086 | 127,100 |
| 2022/01/18 | 1,181 | 1,183 | 1,132 | 1,133 | 99,100 |
| 2022/01/17 | 1,185 | 1,195 | 1,176 | 1,179 | 24,900 |
| 2022/01/14 | 1,200 | 1,204 | 1,167 | 1,173 | 182,100 |
| 2022/01/13 | 1,225 | 1,227 | 1,202 | 1,202 | 41,100 |
| 2022/01/12 | 1,223 | 1,237 | 1,223 | 1,235 | 53,500 |
| 2022/01/11 | 1,214 | 1,216 | 1,197 | 1,207 | 36,000 |
| 2022/01/07 | 1,233 | 1,240 | 1,204 | 1,212 | 51,700 |
| 2022/01/06 | 1,230 | 1,240 | 1,226 | 1,228 | 57,300 |
| 2022/01/05 | 1,255 | 1,255 | 1,237 | 1,250 | 48,900 |
| 2022/01/04 | 1,247 | 1,256 | 1,234 | 1,252 | 48,100 |