6240 ヤマシンフィルタ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	313	313	308	309	454,800	309
2023-06-08	316	317	311	314	411,300	314
2023-06-07	320	323	314	314	570,500	314
2023-06-06	319	320	316	319	248,300	319
2023-06-05	320	322	319	321	320,900	321
2023-06-02	313	316	310	316	298,100	316
2023-06-01	314	316	312	312	255,800	312
2023-05-31	315	319	313	313	358,600	313
2023-05-30	317	321	314	317	195,600	317
2023-05-29	321	322	317	319	282,700	319
2023-05-26	320	321	313	314	284,400	314
2023-05-25	320	322	316	321	250,100	321
2023-05-24	320	323	318	318	149,800	318
2023-05-23	329	329	319	319	364,000	319
2023-05-22	327	329	324	328	287,400	328
2023-05-19	322	328	322	325	324,200	325
2023-05-18	307	322	306	321	538,200	321
2023-05-17	305	307	298	304	756,800	304
2023-05-16	314	317	306	307	1,297,300	307
2023-05-15	340	340	332	338	421,900	338
2023-05-12	331	334	330	332	230,000	332
2023-05-11	331	335	331	334	544,600	334
2023-05-10	343	343	336	336	377,200	336
2023-05-09	346	346	343	343	283,300	343
2023-05-08	346	347	343	346	159,100	346
2023-05-02	346	347	340	345	398,000	345
2023-05-01	342	347	341	346	269,400	346
2023-04-28	342	342	337	338	388,800	338
2023-04-27	332	340	330	338	291,400	338
2023-04-26	337	337	330	330	461,700	330
2023-04-25	341	345	339	339	185,600	339
2023-04-24	342	342	338	339	258,200	339
2023-04-21	342	345	341	342	218,400	342
2023-04-20	338	347	338	344	321,700	344
2023-04-19	340	342	338	339	210,500	339
2023-04-18	340	340	338	339	159,200	339
2023-04-17	340	343	337	340	226,200	340
2023-04-14	340	344	335	340	480,500	340
2023-04-13	331	333	330	332	180,100	332
2023-04-12	333	334	330	332	190,500	332
2023-04-11	332	336	329	330	375,500	330
2023-04-10	333	333	327	328	185,000	328
2023-04-07	330	333	327	329	250,700	329
2023-04-06	330	335	328	331	257,000	331
2023-04-05	340	340	333	334	455,900	334
2023-04-04	345	346	341	341	261,600	341
2023-04-03	347	347	341	344	270,000	344
2023-03-31	341	345	337	340	382,400	340
2023-03-30	331	339	330	338	334,000	338
2023-03-29	329	332	323	332	647,800	332
2023-03-28	330	333	323	326	787,300	326
2023-03-27	336	338	328	333	1,102,000	333
2023-03-24	343	344	337	339	507,200	339
2023-03-23	343	347	338	346	409,600	346
2023-03-22	345	351	344	348	447,600	348
2023-03-20	344	345	335	337	462,800	337
2023-03-17	352	355	343	344	485,800	344
2023-03-16	344	351	343	350	907,400	350
2023-03-15	376	377	360	360	513,200	360
2023-03-14	379	379	368	368	546,000	368
2023-03-13	384	389	382	383	435,700	383
2023-03-10	395	397	390	391	458,400	391
2023-03-09	397	403	397	403	357,000	403
2023-03-08	390	397	388	396	281,600	396
2023-03-07	389	396	388	393	357,900	393
2023-03-06	392	394	385	390	353,600	390
2023-03-03	393	393	384	387	636,100	387
2023-03-02	399	399	391	391	375,200	391
2023-03-01	395	399	391	396	394,500	396
2023-02-28	399	404	399	399	330,300	399
2023-02-27	394	399	393	397	295,200	397
2023-02-24	395	399	391	397	406,900	397
2023-02-22	397	397	390	392	564,500	392
2023-02-21	404	408	402	402	300,500	402
2023-02-20	401	407	396	405	593,800	405
2023-02-17	408	410	401	401	874,200	401
2023-02-16	421	423	415	415	524,400	415
2023-02-15	432	434	419	422	573,700	422
2023-02-14	420	429	418	428	774,500	428
2023-02-13	422	422	406	414	1,001,300	414
2023-02-10	416	430	414	423	1,487,700	423
2023-02-09	429	433	413	419	2,553,200	419
2023-02-08	462	463	435	437	3,075,400	437
2023-02-07	500	500	467	467	2,072,500	467
2023-02-06	573	578	567	567	497,600	567
2023-02-03	559	575	558	569	335,400	569
2023-02-02	570	578	563	564	461,100	564
2023-02-01	547	563	546	557	320,300	557
2023-01-31	555	556	542	547	326,400	547
2023-01-30	560	565	552	555	344,700	555
2023-01-27	560	563	552	554	354,400	554
2023-01-26	557	562	551	559	350,600	559
2023-01-25	555	566	551	556	368,200	556
2023-01-24	560	573	557	557	857,400	557
2023-01-23	536	547	533	544	603,800	544
2023-01-20	517	535	515	533	392,800	533
2023-01-19	520	533	515	518	446,700	518
2023-01-18	503	521	501	520	539,200	520
2023-01-17	504	505	496	504	169,300	504
2023-01-16	498	512	497	503	239,900	503
2023-01-13	499	504	494	497	212,600	497
2023-01-12	506	515	501	502	273,800	502
2023-01-11	505	511	504	506	393,500	506
2023-01-10	492	503	492	502	362,600	502
2023-01-06	486	486	478	482	228,600	482
2023-01-05	495	504	493	493	401,300	493
2023-01-04	488	498	486	490	415,800	490

分割・併合履歴： [2017-11-28]1株→5株 [2015-08-27]1株→2株 [2015-03-17]1株→3株