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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,485 | 1,502 | 1,485 | 1,496 | 84,200 |
| 2023/12/28 | 1,467 | 1,487 | 1,467 | 1,479 | 110,900 |
| 2023/12/27 | 1,500 | 1,506 | 1,492 | 1,505 | 69,400 |
| 2023/12/26 | 1,488 | 1,502 | 1,488 | 1,496 | 46,000 |
| 2023/12/25 | 1,501 | 1,502 | 1,482 | 1,487 | 43,700 |
| 2023/12/22 | 1,489 | 1,498 | 1,481 | 1,495 | 51,900 |
| 2023/12/21 | 1,477 | 1,488 | 1,470 | 1,481 | 57,800 |
| 2023/12/20 | 1,482 | 1,503 | 1,482 | 1,488 | 67,100 |
| 2023/12/19 | 1,482 | 1,482 | 1,462 | 1,479 | 44,800 |
| 2023/12/18 | 1,500 | 1,500 | 1,463 | 1,478 | 76,700 |
| 2023/12/15 | 1,500 | 1,520 | 1,497 | 1,512 | 117,100 |
| 2023/12/14 | 1,509 | 1,514 | 1,480 | 1,489 | 76,700 |
| 2023/12/13 | 1,514 | 1,514 | 1,491 | 1,500 | 69,800 |
| 2023/12/12 | 1,499 | 1,518 | 1,491 | 1,497 | 100,700 |
| 2023/12/11 | 1,467 | 1,497 | 1,466 | 1,490 | 130,700 |
| 2023/12/08 | 1,480 | 1,480 | 1,430 | 1,442 | 132,700 |
| 2023/12/07 | 1,478 | 1,487 | 1,467 | 1,473 | 57,100 |
| 2023/12/06 | 1,457 | 1,488 | 1,457 | 1,484 | 59,900 |
| 2023/12/05 | 1,472 | 1,484 | 1,456 | 1,457 | 67,300 |
| 2023/12/04 | 1,487 | 1,490 | 1,472 | 1,477 | 47,100 |
| 2023/12/01 | 1,496 | 1,496 | 1,485 | 1,492 | 65,900 |
| 2023/11/30 | 1,483 | 1,494 | 1,478 | 1,486 | 77,500 |
| 2023/11/29 | 1,485 | 1,491 | 1,467 | 1,482 | 65,700 |
| 2023/11/28 | 1,465 | 1,489 | 1,465 | 1,485 | 87,500 |
| 2023/11/27 | 1,490 | 1,495 | 1,454 | 1,463 | 59,500 |
| 2023/11/24 | 1,478 | 1,489 | 1,469 | 1,487 | 93,500 |
| 2023/11/22 | 1,460 | 1,478 | 1,453 | 1,470 | 67,800 |
| 2023/11/21 | 1,443 | 1,464 | 1,443 | 1,454 | 84,300 |
| 2023/11/20 | 1,454 | 1,465 | 1,433 | 1,433 | 69,200 |
| 2023/11/17 | 1,446 | 1,463 | 1,444 | 1,462 | 57,500 |
| 2023/11/16 | 1,446 | 1,462 | 1,434 | 1,446 | 78,200 |
| 2023/11/15 | 1,470 | 1,470 | 1,442 | 1,449 | 98,100 |
| 2023/11/14 | 1,408 | 1,454 | 1,407 | 1,451 | 181,600 |
| 2023/11/13 | 1,428 | 1,431 | 1,411 | 1,413 | 116,400 |
| 2023/11/10 | 1,397 | 1,414 | 1,386 | 1,414 | 65,200 |
| 2023/11/09 | 1,400 | 1,410 | 1,389 | 1,403 | 90,500 |
| 2023/11/08 | 1,410 | 1,411 | 1,372 | 1,383 | 240,300 |
| 2023/11/07 | 1,428 | 1,438 | 1,409 | 1,411 | 79,900 |
| 2023/11/06 | 1,434 | 1,439 | 1,423 | 1,433 | 116,600 |
| 2023/11/02 | 1,450 | 1,453 | 1,421 | 1,424 | 98,100 |
| 2023/11/01 | 1,435 | 1,451 | 1,433 | 1,442 | 89,800 |
| 2023/10/31 | 1,404 | 1,422 | 1,394 | 1,422 | 83,900 |
| 2023/10/30 | 1,415 | 1,418 | 1,390 | 1,403 | 105,400 |
| 2023/10/27 | 1,399 | 1,422 | 1,398 | 1,421 | 80,400 |
| 2023/10/26 | 1,382 | 1,399 | 1,376 | 1,382 | 77,300 |
| 2023/10/25 | 1,404 | 1,405 | 1,383 | 1,389 | 125,400 |
| 2023/10/24 | 1,387 | 1,389 | 1,344 | 1,381 | 94,900 |
| 2023/10/23 | 1,387 | 1,391 | 1,372 | 1,373 | 66,300 |
| 2023/10/20 | 1,386 | 1,399 | 1,378 | 1,387 | 58,700 |
| 2023/10/19 | 1,397 | 1,404 | 1,392 | 1,392 | 53,700 |
| 2023/10/18 | 1,428 | 1,432 | 1,394 | 1,412 | 63,300 |
| 2023/10/17 | 1,420 | 1,433 | 1,401 | 1,415 | 68,700 |
| 2023/10/16 | 1,412 | 1,432 | 1,406 | 1,414 | 53,900 |
| 2023/10/13 | 1,446 | 1,458 | 1,422 | 1,427 | 74,200 |
| 2023/10/12 | 1,428 | 1,460 | 1,423 | 1,460 | 92,300 |
| 2023/10/11 | 1,425 | 1,425 | 1,409 | 1,417 | 118,000 |
| 2023/10/10 | 1,405 | 1,422 | 1,403 | 1,422 | 89,500 |
| 2023/10/06 | 1,394 | 1,395 | 1,375 | 1,382 | 71,300 |
| 2023/10/05 | 1,351 | 1,384 | 1,351 | 1,377 | 142,400 |
| 2023/10/04 | 1,355 | 1,368 | 1,341 | 1,341 | 127,700 |
| 2023/10/03 | 1,420 | 1,425 | 1,377 | 1,377 | 143,500 |
| 2023/10/02 | 1,450 | 1,462 | 1,426 | 1,427 | 100,500 |
| 2023/09/29 | 1,466 | 1,469 | 1,434 | 1,440 | 88,300 |
| 2023/09/28 | 1,487 | 1,491 | 1,460 | 1,468 | 85,300 |
| 2023/09/27 | 1,470 | 1,489 | 1,455 | 1,487 | 87,400 |
| 2023/09/26 | 1,499 | 1,499 | 1,475 | 1,477 | 64,900 |
| 2023/09/25 | 1,493 | 1,505 | 1,482 | 1,499 | 68,700 |
| 2023/09/22 | 1,479 | 1,498 | 1,470 | 1,491 | 81,700 |
| 2023/09/21 | 1,500 | 1,514 | 1,490 | 1,491 | 55,900 |
| 2023/09/20 | 1,527 | 1,531 | 1,500 | 1,500 | 80,500 |
| 2023/09/19 | 1,506 | 1,527 | 1,506 | 1,527 | 91,800 |
| 2023/09/15 | 1,500 | 1,531 | 1,497 | 1,520 | 131,800 |
| 2023/09/14 | 1,482 | 1,498 | 1,469 | 1,492 | 63,800 |
| 2023/09/13 | 1,490 | 1,492 | 1,478 | 1,486 | 84,700 |
| 2023/09/12 | 1,479 | 1,500 | 1,471 | 1,490 | 82,600 |
| 2023/09/11 | 1,540 | 1,541 | 1,477 | 1,480 | 142,900 |
| 2023/09/08 | 1,559 | 1,568 | 1,524 | 1,524 | 182,600 |
| 2023/09/07 | 1,585 | 1,605 | 1,574 | 1,575 | 230,700 |
| 2023/09/06 | 1,570 | 1,594 | 1,570 | 1,587 | 154,400 |
| 2023/09/05 | 1,543 | 1,570 | 1,538 | 1,569 | 176,600 |
| 2023/09/04 | 1,516 | 1,547 | 1,515 | 1,543 | 170,200 |
| 2023/09/01 | 1,477 | 1,508 | 1,477 | 1,508 | 147,800 |
| 2023/08/31 | 1,459 | 1,485 | 1,459 | 1,475 | 175,600 |
| 2023/08/30 | 1,447 | 1,460 | 1,442 | 1,454 | 121,300 |
| 2023/08/29 | 1,424 | 1,441 | 1,418 | 1,440 | 108,300 |
| 2023/08/28 | 1,407 | 1,418 | 1,404 | 1,417 | 75,300 |
| 2023/08/25 | 1,391 | 1,399 | 1,382 | 1,393 | 60,900 |
| 2023/08/24 | 1,400 | 1,405 | 1,383 | 1,398 | 95,300 |
| 2023/08/23 | 1,368 | 1,386 | 1,361 | 1,384 | 122,900 |
| 2023/08/22 | 1,388 | 1,388 | 1,367 | 1,379 | 88,000 |
| 2023/08/21 | 1,366 | 1,387 | 1,366 | 1,380 | 73,300 |
| 2023/08/18 | 1,357 | 1,378 | 1,354 | 1,375 | 150,300 |
| 2023/08/17 | 1,370 | 1,383 | 1,358 | 1,381 | 166,900 |
| 2023/08/16 | 1,385 | 1,385 | 1,360 | 1,373 | 267,300 |
| 2023/08/15 | 1,410 | 1,418 | 1,389 | 1,403 | 363,600 |
| 2023/08/14 | 1,421 | 1,458 | 1,391 | 1,392 | 638,900 |
| 2023/08/10 | 1,593 | 1,628 | 1,586 | 1,628 | 169,000 |
| 2023/08/09 | 1,594 | 1,595 | 1,575 | 1,589 | 80,900 |
| 2023/08/08 | 1,585 | 1,604 | 1,579 | 1,591 | 96,600 |
| 2023/08/07 | 1,574 | 1,579 | 1,554 | 1,575 | 74,400 |
| 2023/08/04 | 1,552 | 1,570 | 1,545 | 1,570 | 51,500 |
| 2023/08/03 | 1,559 | 1,565 | 1,539 | 1,553 | 119,200 |
| 2023/08/02 | 1,573 | 1,584 | 1,560 | 1,562 | 65,000 |
| 2023/08/01 | 1,560 | 1,579 | 1,559 | 1,578 | 131,000 |
| 2023/07/31 | 1,580 | 1,589 | 1,545 | 1,551 | 98,700 |
| 2023/07/28 | 1,528 | 1,556 | 1,522 | 1,551 | 86,700 |
| 2023/07/27 | 1,542 | 1,547 | 1,535 | 1,543 | 41,500 |
| 2023/07/26 | 1,547 | 1,568 | 1,536 | 1,551 | 81,900 |
| 2023/07/25 | 1,560 | 1,560 | 1,549 | 1,552 | 41,400 |
| 2023/07/24 | 1,538 | 1,556 | 1,532 | 1,556 | 99,300 |
| 2023/07/21 | 1,521 | 1,532 | 1,517 | 1,518 | 39,500 |
| 2023/07/20 | 1,540 | 1,547 | 1,522 | 1,523 | 63,900 |
| 2023/07/19 | 1,530 | 1,542 | 1,525 | 1,542 | 85,300 |
| 2023/07/18 | 1,489 | 1,514 | 1,487 | 1,514 | 92,400 |
| 2023/07/14 | 1,481 | 1,489 | 1,471 | 1,483 | 87,800 |
| 2023/07/13 | 1,498 | 1,500 | 1,477 | 1,481 | 99,900 |
| 2023/07/12 | 1,539 | 1,539 | 1,495 | 1,498 | 133,900 |
| 2023/07/11 | 1,552 | 1,560 | 1,538 | 1,541 | 70,400 |
| 2023/07/10 | 1,560 | 1,565 | 1,551 | 1,552 | 87,600 |
| 2023/07/07 | 1,552 | 1,563 | 1,533 | 1,553 | 108,200 |
| 2023/07/06 | 1,572 | 1,593 | 1,570 | 1,570 | 101,000 |
| 2023/07/05 | 1,582 | 1,597 | 1,563 | 1,590 | 99,300 |
| 2023/07/04 | 1,590 | 1,604 | 1,581 | 1,582 | 121,700 |
| 2023/07/03 | 1,573 | 1,588 | 1,570 | 1,578 | 81,500 |
| 2023/06/30 | 1,548 | 1,562 | 1,520 | 1,557 | 144,500 |
| 2023/06/29 | 1,551 | 1,573 | 1,542 | 1,554 | 172,500 |
| 2023/06/28 | 1,543 | 1,563 | 1,539 | 1,561 | 227,100 |
| 2023/06/27 | 1,540 | 1,544 | 1,499 | 1,538 | 187,300 |
| 2023/06/26 | 1,534 | 1,561 | 1,512 | 1,545 | 102,700 |
| 2023/06/23 | 1,546 | 1,555 | 1,531 | 1,539 | 137,200 |
| 2023/06/22 | 1,540 | 1,554 | 1,534 | 1,553 | 83,700 |
| 2023/06/21 | 1,538 | 1,555 | 1,528 | 1,544 | 77,500 |
| 2023/06/20 | 1,534 | 1,540 | 1,525 | 1,538 | 50,700 |
| 2023/06/19 | 1,570 | 1,570 | 1,531 | 1,538 | 92,500 |
| 2023/06/16 | 1,551 | 1,569 | 1,540 | 1,561 | 214,000 |
| 2023/06/15 | 1,551 | 1,573 | 1,541 | 1,562 | 113,000 |
| 2023/06/14 | 1,555 | 1,559 | 1,542 | 1,548 | 148,400 |
| 2023/06/13 | 1,530 | 1,544 | 1,523 | 1,544 | 113,400 |
| 2023/06/12 | 1,511 | 1,530 | 1,501 | 1,524 | 103,900 |
| 2023/06/09 | 1,475 | 1,500 | 1,475 | 1,487 | 261,800 |
| 2023/06/08 | 1,520 | 1,530 | 1,476 | 1,484 | 171,500 |
| 2023/06/07 | 1,500 | 1,534 | 1,495 | 1,514 | 226,400 |
| 2023/06/06 | 1,461 | 1,484 | 1,460 | 1,484 | 70,300 |
| 2023/06/05 | 1,474 | 1,477 | 1,460 | 1,477 | 96,800 |
| 2023/06/02 | 1,421 | 1,447 | 1,418 | 1,446 | 75,100 |
| 2023/06/01 | 1,409 | 1,421 | 1,395 | 1,413 | 100,900 |
| 2023/05/31 | 1,431 | 1,434 | 1,417 | 1,421 | 165,600 |
| 2023/05/30 | 1,450 | 1,456 | 1,440 | 1,446 | 49,800 |
| 2023/05/29 | 1,487 | 1,487 | 1,452 | 1,452 | 68,400 |
| 2023/05/26 | 1,483 | 1,489 | 1,459 | 1,459 | 98,500 |
| 2023/05/25 | 1,457 | 1,480 | 1,451 | 1,476 | 59,300 |
| 2023/05/24 | 1,450 | 1,474 | 1,448 | 1,467 | 63,700 |
| 2023/05/23 | 1,487 | 1,494 | 1,453 | 1,459 | 130,300 |
| 2023/05/22 | 1,470 | 1,491 | 1,460 | 1,489 | 101,400 |
| 2023/05/19 | 1,455 | 1,471 | 1,454 | 1,464 | 143,500 |
| 2023/05/18 | 1,441 | 1,451 | 1,429 | 1,442 | 104,800 |
| 2023/05/17 | 1,441 | 1,448 | 1,429 | 1,438 | 124,700 |
| 2023/05/16 | 1,413 | 1,449 | 1,413 | 1,449 | 209,900 |
| 2023/05/15 | 1,400 | 1,425 | 1,397 | 1,413 | 348,200 |
| 2023/05/12 | 1,351 | 1,353 | 1,330 | 1,341 | 99,800 |
| 2023/05/11 | 1,366 | 1,368 | 1,351 | 1,354 | 53,600 |
| 2023/05/10 | 1,367 | 1,370 | 1,359 | 1,368 | 56,900 |
| 2023/05/09 | 1,355 | 1,371 | 1,354 | 1,369 | 66,300 |
| 2023/05/08 | 1,349 | 1,359 | 1,342 | 1,356 | 61,100 |
| 2023/05/02 | 1,360 | 1,361 | 1,345 | 1,357 | 59,300 |
| 2023/05/01 | 1,350 | 1,362 | 1,349 | 1,358 | 93,800 |
| 2023/04/28 | 1,325 | 1,342 | 1,325 | 1,341 | 95,000 |
| 2023/04/27 | 1,304 | 1,321 | 1,298 | 1,310 | 105,500 |
| 2023/04/26 | 1,314 | 1,319 | 1,303 | 1,308 | 76,100 |
| 2023/04/25 | 1,338 | 1,352 | 1,325 | 1,325 | 153,000 |
| 2023/04/24 | 1,331 | 1,340 | 1,323 | 1,340 | 87,600 |
| 2023/04/21 | 1,328 | 1,334 | 1,321 | 1,321 | 62,600 |
| 2023/04/20 | 1,315 | 1,334 | 1,314 | 1,328 | 65,400 |
| 2023/04/19 | 1,325 | 1,327 | 1,318 | 1,321 | 48,200 |
| 2023/04/18 | 1,320 | 1,334 | 1,318 | 1,330 | 82,700 |
| 2023/04/17 | 1,329 | 1,329 | 1,307 | 1,316 | 83,200 |
| 2023/04/14 | 1,323 | 1,325 | 1,311 | 1,320 | 73,200 |
| 2023/04/13 | 1,300 | 1,314 | 1,295 | 1,310 | 48,400 |
| 2023/04/12 | 1,302 | 1,314 | 1,298 | 1,308 | 90,400 |
| 2023/04/11 | 1,285 | 1,294 | 1,284 | 1,293 | 67,000 |
| 2023/04/10 | 1,280 | 1,281 | 1,256 | 1,273 | 105,800 |
| 2023/04/07 | 1,273 | 1,278 | 1,266 | 1,267 | 66,800 |
| 2023/04/06 | 1,261 | 1,268 | 1,251 | 1,253 | 100,300 |
| 2023/04/05 | 1,316 | 1,319 | 1,281 | 1,281 | 124,000 |
| 2023/04/04 | 1,340 | 1,342 | 1,331 | 1,340 | 87,000 |
| 2023/04/03 | 1,332 | 1,342 | 1,326 | 1,333 | 105,400 |
| 2023/03/31 | 1,320 | 1,331 | 1,313 | 1,316 | 137,600 |
| 2023/03/30 | 1,298 | 1,321 | 1,295 | 1,321 | 118,900 |
| 2023/03/29 | 1,285 | 1,305 | 1,269 | 1,305 | 141,000 |
| 2023/03/28 | 1,279 | 1,284 | 1,273 | 1,273 | 110,300 |
| 2023/03/27 | 1,265 | 1,277 | 1,258 | 1,270 | 100,600 |
| 2023/03/24 | 1,237 | 1,259 | 1,236 | 1,256 | 83,200 |
| 2023/03/23 | 1,242 | 1,249 | 1,234 | 1,244 | 85,000 |
| 2023/03/22 | 1,260 | 1,260 | 1,244 | 1,253 | 135,700 |
| 2023/03/20 | 1,230 | 1,240 | 1,217 | 1,231 | 91,900 |
| 2023/03/17 | 1,249 | 1,256 | 1,237 | 1,247 | 148,500 |
| 2023/03/16 | 1,230 | 1,236 | 1,213 | 1,235 | 123,400 |
| 2023/03/15 | 1,262 | 1,265 | 1,246 | 1,265 | 119,900 |
| 2023/03/14 | 1,261 | 1,264 | 1,234 | 1,241 | 138,900 |
| 2023/03/13 | 1,306 | 1,310 | 1,282 | 1,289 | 107,200 |
| 2023/03/10 | 1,334 | 1,345 | 1,328 | 1,335 | 123,900 |
| 2023/03/09 | 1,350 | 1,352 | 1,338 | 1,342 | 76,500 |
| 2023/03/08 | 1,324 | 1,347 | 1,321 | 1,344 | 92,200 |
| 2023/03/07 | 1,315 | 1,330 | 1,310 | 1,329 | 123,800 |
| 2023/03/06 | 1,304 | 1,314 | 1,293 | 1,311 | 123,400 |
| 2023/03/03 | 1,300 | 1,314 | 1,287 | 1,291 | 162,800 |
| 2023/03/02 | 1,291 | 1,299 | 1,284 | 1,294 | 94,000 |
| 2023/03/01 | 1,261 | 1,295 | 1,255 | 1,292 | 268,200 |
| 2023/02/28 | 1,283 | 1,286 | 1,255 | 1,263 | 161,100 |
| 2023/02/27 | 1,261 | 1,282 | 1,260 | 1,281 | 114,500 |
| 2023/02/24 | 1,273 | 1,273 | 1,258 | 1,264 | 107,200 |
| 2023/02/22 | 1,254 | 1,273 | 1,246 | 1,268 | 165,700 |
| 2023/02/21 | 1,275 | 1,283 | 1,256 | 1,260 | 102,700 |
| 2023/02/20 | 1,245 | 1,297 | 1,244 | 1,275 | 291,900 |
| 2023/02/17 | 1,196 | 1,233 | 1,196 | 1,231 | 124,200 |
| 2023/02/16 | 1,203 | 1,213 | 1,188 | 1,213 | 151,500 |
| 2023/02/15 | 1,224 | 1,228 | 1,187 | 1,199 | 233,600 |
| 2023/02/14 | 1,200 | 1,253 | 1,195 | 1,229 | 923,100 |
| 2023/02/13 | 1,139 | 1,141 | 1,126 | 1,130 | 108,600 |
| 2023/02/10 | 1,128 | 1,142 | 1,123 | 1,139 | 104,200 |
| 2023/02/09 | 1,123 | 1,132 | 1,121 | 1,129 | 68,700 |
| 2023/02/08 | 1,130 | 1,133 | 1,121 | 1,128 | 53,800 |
| 2023/02/07 | 1,132 | 1,135 | 1,124 | 1,124 | 61,300 |
| 2023/02/06 | 1,117 | 1,130 | 1,117 | 1,130 | 100,900 |
| 2023/02/03 | 1,110 | 1,114 | 1,103 | 1,110 | 70,200 |
| 2023/02/02 | 1,135 | 1,135 | 1,114 | 1,117 | 63,000 |
| 2023/02/01 | 1,134 | 1,137 | 1,128 | 1,129 | 67,800 |
| 2023/01/31 | 1,129 | 1,139 | 1,128 | 1,133 | 76,900 |
| 2023/01/30 | 1,116 | 1,133 | 1,116 | 1,127 | 124,300 |
| 2023/01/27 | 1,116 | 1,121 | 1,114 | 1,116 | 74,100 |
| 2023/01/26 | 1,111 | 1,113 | 1,107 | 1,108 | 46,200 |
| 2023/01/25 | 1,113 | 1,117 | 1,107 | 1,109 | 80,600 |
| 2023/01/24 | 1,100 | 1,111 | 1,099 | 1,111 | 102,400 |
| 2023/01/23 | 1,094 | 1,095 | 1,083 | 1,094 | 80,600 |
| 2023/01/20 | 1,087 | 1,087 | 1,082 | 1,084 | 46,500 |
| 2023/01/19 | 1,092 | 1,094 | 1,084 | 1,087 | 47,500 |
| 2023/01/18 | 1,090 | 1,109 | 1,087 | 1,101 | 67,200 |
| 2023/01/17 | 1,065 | 1,088 | 1,065 | 1,087 | 64,800 |
| 2023/01/16 | 1,069 | 1,076 | 1,064 | 1,065 | 90,900 |
| 2023/01/13 | 1,081 | 1,090 | 1,072 | 1,072 | 64,800 |
| 2023/01/12 | 1,087 | 1,090 | 1,082 | 1,083 | 50,400 |
| 2023/01/11 | 1,078 | 1,090 | 1,075 | 1,087 | 60,800 |
| 2023/01/10 | 1,077 | 1,080 | 1,066 | 1,070 | 99,400 |
| 2023/01/06 | 1,067 | 1,075 | 1,067 | 1,069 | 54,200 |
| 2023/01/05 | 1,066 | 1,069 | 1,055 | 1,068 | 96,400 |
| 2023/01/04 | 1,099 | 1,099 | 1,066 | 1,066 | 145,100 |