6240 ヤマシンフィルタ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-22680694666690289,000690
2021-10-21692699677680542,900680
2021-10-20678687673683344,700683
2021-10-19653677646665479,000665
2021-10-18643651630643277,200643
2021-10-15631640623635323,700635
2021-10-14597621596618289,200618
2021-10-13608608595598171,500598
2021-10-12623623606608169,600608
2021-10-11616628613622101,900622
2021-10-08622624611615166,900615
2021-10-07609623609615124,300615
2021-10-06610624606619201,700619
2021-10-05605614599606214,100606
2021-10-04629631611618208,900618
2021-10-01650653624628375,600628
2021-09-30656663651660154,200660
2021-09-29655655640651267,500651
2021-09-28665670662668211,700668
2021-09-27666669657661225,100661
2021-09-24680681662666253,900666
2021-09-22677677658660350,400660
2021-09-21679695671687401,500687
2021-09-17690709682706386,600706
2021-09-16691694677681206,900681
2021-09-15680691678689267,900689
2021-09-14670682668682228,800682
2021-09-13663669658669151,200669
2021-09-10654663651663194,000663
2021-09-09665665651657201,600657
2021-09-08663670663667183,900667
2021-09-07662673658662227,800662
2021-09-06659661650661213,600661
2021-09-03639650638642304,600642
2021-09-02630636628633187,600633
2021-09-01632634625630224,100630
2021-08-31626629614625197,200625
2021-08-30610625610622335,500622
2021-08-27589602587602191,100602
2021-08-26597597583589226,600589
2021-08-25606606589589205,300589
2021-08-24592603589595198,800595
2021-08-23588597584587345,000587
2021-08-20595597579582446,000582
2021-08-19605606591599485,000599
2021-08-18620622600613489,900613
2021-08-17632636617618430,100618
2021-08-16651654635640293,300640
2021-08-13650666646659241,100659
2021-08-12648663646646233,700646
2021-08-11663663644651181,100651
2021-08-10672672649657322,600657
2021-08-06648683648678347,400678
2021-08-05645659632657771,300657
2021-08-04685713678703559,400703
2021-08-03669682665681271,200681
2021-08-02687687670672316,900672
2021-07-30692695678684243,400684
2021-07-29695699692698142,500698
2021-07-28700713696700144,100700
2021-07-27710711701707139,500707
2021-07-26709712700703159,800703
2021-07-21700707694697166,100697
2021-07-20696702693696184,900696
2021-07-19704709695709204,900709
2021-07-16713714707713127,800713
2021-07-15729733716720253,000720
2021-07-14729745727734135,300734
2021-07-13727742721735180,700735
2021-07-12722741722727202,300727
2021-07-09712722703718261,900718
2021-07-08747756721727364,600727
2021-07-07761761741754304,700754
2021-07-06748764747761495,400761
2021-07-05715742715741394,900741
2021-07-02694717692710199,400710
2021-07-01702710697697226,300697
2021-06-30717721704706214,100706
2021-06-29732733715720174,100720
2021-06-28725738725727165,600727
2021-06-25703736702720330,400720
2021-06-24712721708713167,900713
2021-06-23732732715720154,700720
2021-06-22725733721729110,300729
2021-06-21710721701717150,500717
2021-06-18739740716719307,200719
2021-06-17748748737737185,000737
2021-06-16746752741747174,000747
2021-06-15758759741742295,600742
2021-06-14765770760760141,000760
2021-06-11769769761764226,000764
2021-06-10771780760769230,400769
2021-06-09776778766771165,000771
2021-06-08778788769778186,400778
2021-06-07767783765778139,700778
2021-06-04783783756770435,900770
2021-06-03783792780784102,900784
2021-06-02787795783785134,300785
2021-06-01802803781787244,400787
2021-05-31820823796802208,500802
2021-05-28799827799821491,000821
2021-05-27779797779787180,000787
2021-05-26782787776779172,500779
2021-05-25804804781786193,900786
2021-05-24794801790795126,100795
2021-05-21807813796799128,700799
2021-05-2079381579380786,100807
2021-05-19796807793803115,600803
2021-05-18785810785805201,100805
2021-05-17821827780788435,200788
2021-05-14789822785820395,000820
2021-05-13790795774774208,400774
2021-05-12799818794798254,900798
2021-05-11823823799805450,800805
2021-05-10825837825831157,500831
2021-05-07824843823834124,800834
2021-05-06845849825825168,900825
2021-04-30857859841842167,600842
2021-04-28851857848849106,900849
2021-04-27845859839851120,500851
2021-04-26836857832849341,100849
2021-04-23838859836843263,500843
2021-04-22821839821836216,900836
2021-04-21821824814818186,100818
2021-04-20829838815835237,300835
2021-04-19851852838839177,900839
2021-04-16842857840848203,800848
2021-04-15854854833842290,000842
2021-04-14871875844851288,300851
2021-04-13883889877880128,100880
2021-04-12880893878883162,200883
2021-04-09877890875876215,500876
2021-04-08890899885885142,100885
2021-04-07880897880897186,100897
2021-04-06890906881890286,200890
2021-04-05886897881884210,100884
2021-04-02894901873874190,400874
2021-04-01887889879885210,600885
2021-03-31880889878882177,500882
2021-03-30872889866883268,800883
2021-03-29884888867878311,300878
2021-03-26868880866874252,700874
2021-03-25863875858867240,600867
2021-03-24862862840850289,700850
2021-03-23880891870872247,200872
2021-03-22873879861875247,700875
2021-03-19880882871874250,400874
2021-03-18882890873887230,600887
2021-03-17888896877882197,200882
2021-03-16883899873889251,900889
2021-03-15898898875881435,300881
2021-03-12889908873900642,600900
2021-03-11874879866877288,300877
2021-03-10854872844868462,800868
2021-03-09846856835846302,700846
2021-03-08830847827837589,300837
2021-03-05816818793817404,400817
2021-03-04840840810824325,900824
2021-03-03860860832841322,000841
2021-03-02866866851858161,100858
2021-03-01858865845863207,600863
2021-02-26847858838850365,900850
2021-02-25859866845860434,600860
2021-02-24876886844848744,200848
2021-02-22919927873890632,400890
2021-02-19888915886908590,100908
2021-02-18889910889890599,100890
2021-02-17863890862888447,200888
2021-02-16858885853863849,400863
2021-02-15848856837854434,100854
2021-02-12850864839844497,700844
2021-02-10838850825840463,300840
2021-02-09850850815840911,400840
2021-02-088518628428481,085,000848
2021-02-059109158318453,383,900845
2021-02-041,0541,0651,0321,037218,9001,037
2021-02-031,0481,0531,0431,046194,3001,046
2021-02-021,0211,0411,0121,039213,7001,039
2021-02-019901,0189851,011152,2001,011
2021-01-291,0211,023991991419,800991
2021-01-281,0031,0279981,014515,6001,014
2021-01-271,0141,0299981,022298,6001,022
2021-01-261,0441,0441,0111,017310,3001,017
2021-01-251,0701,0701,0391,042202,5001,042
2021-01-221,0601,0721,0521,061166,3001,061
2021-01-211,0651,0731,0561,060115,6001,060
2021-01-201,0591,0651,0401,057219,3001,057
2021-01-191,0691,0741,0531,062148,9001,062
2021-01-181,0621,0691,0461,068199,1001,068
2021-01-151,0971,0971,0721,074226,6001,074
2021-01-141,1031,1251,0931,096272,2001,096
2021-01-131,0861,1001,0781,100168,9001,100
2021-01-121,1161,1161,0811,087275,9001,087
2021-01-081,1101,1191,1001,115244,2001,115
2021-01-071,1371,1421,1181,118275,4001,118
2021-01-061,1121,1321,1051,107140,9001,107
2021-01-051,1101,1261,1021,111138,7001,111
2021-01-041,1201,1291,1021,120150,9001,120

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