6240 ヤマシンフィルタ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 3,265 | 3,265 | 3,090 | 3,200 | 11,700 | 106.67 |
| 2014-12-29 | 3,160 | 3,230 | 3,160 | 3,195 | 4,100 | 106.50 |
| 2014-12-26 | 3,105 | 3,160 | 3,105 | 3,120 | 4,100 | 104 |
| 2014-12-25 | 3,200 | 3,200 | 3,005 | 3,150 | 17,600 | 105 |
| 2014-12-24 | 3,115 | 3,260 | 3,110 | 3,210 | 20,000 | 107 |
| 2014-12-22 | 3,140 | 3,160 | 3,090 | 3,105 | 7,300 | 103.50 |
| 2014-12-19 | 3,110 | 3,160 | 3,080 | 3,160 | 5,600 | 105.33 |
| 2014-12-18 | 3,200 | 3,200 | 3,100 | 3,100 | 16,300 | 103.33 |
| 2014-12-17 | 3,210 | 3,250 | 3,200 | 3,200 | 1,400 | 106.67 |
| 2014-12-16 | 3,270 | 3,350 | 3,180 | 3,230 | 11,000 | 107.67 |
| 2014-12-15 | 3,340 | 3,360 | 3,275 | 3,275 | 6,300 | 109.17 |
| 2014-12-12 | 3,340 | 3,380 | 3,330 | 3,375 | 6,100 | 112.50 |
| 2014-12-11 | 3,350 | 3,370 | 3,295 | 3,335 | 8,500 | 111.17 |
| 2014-12-10 | 3,450 | 3,470 | 3,350 | 3,350 | 23,400 | 111.67 |
| 2014-12-09 | 3,305 | 3,380 | 3,305 | 3,380 | 2,500 | 112.67 |
| 2014-12-08 | 3,300 | 3,350 | 3,300 | 3,310 | 2,700 | 110.33 |
| 2014-12-05 | 3,305 | 3,305 | 3,270 | 3,275 | 1,400 | 109.17 |
| 2014-12-04 | 3,360 | 3,360 | 3,260 | 3,260 | 3,300 | 108.67 |
| 2014-12-03 | 3,450 | 3,500 | 3,305 | 3,350 | 6,400 | 111.67 |
| 2014-12-02 | 3,480 | 3,480 | 3,415 | 3,445 | 2,200 | 114.83 |
| 2014-12-01 | 3,480 | 3,500 | 3,400 | 3,420 | 3,800 | 114 |
| 2014-11-28 | 3,240 | 3,645 | 3,240 | 3,425 | 19,500 | 114.17 |
| 2014-11-27 | 3,255 | 3,260 | 3,215 | 3,230 | 2,900 | 107.67 |
| 2014-11-26 | 3,190 | 3,260 | 3,190 | 3,200 | 3,100 | 106.67 |
| 2014-11-25 | 3,225 | 3,285 | 3,190 | 3,190 | 5,800 | 106.33 |
| 2014-11-21 | 3,190 | 3,295 | 3,180 | 3,180 | 7,300 | 106 |
| 2014-11-20 | 3,350 | 3,395 | 3,180 | 3,190 | 17,300 | 106.33 |
| 2014-11-19 | 3,355 | 3,395 | 3,330 | 3,355 | 4,200 | 111.83 |
| 2014-11-18 | 3,480 | 3,480 | 3,350 | 3,350 | 8,500 | 111.67 |
| 2014-11-17 | 3,380 | 3,490 | 3,300 | 3,425 | 8,100 | 114.17 |
| 2014-11-14 | 3,415 | 3,445 | 3,390 | 3,390 | 5,300 | 113 |
| 2014-11-13 | 3,480 | 3,495 | 3,395 | 3,420 | 8,100 | 114 |
| 2014-11-12 | 3,550 | 3,550 | 3,430 | 3,435 | 6,100 | 114.50 |
| 2014-11-11 | 3,545 | 3,700 | 3,450 | 3,550 | 12,700 | 118.33 |
| 2014-11-10 | 3,515 | 3,515 | 3,400 | 3,500 | 4,200 | 116.67 |
| 2014-11-07 | 3,550 | 3,570 | 3,475 | 3,505 | 7,100 | 116.83 |
| 2014-11-06 | 3,595 | 3,600 | 3,450 | 3,505 | 13,400 | 116.83 |
| 2014-11-05 | 3,780 | 3,780 | 3,450 | 3,550 | 39,500 | 118.33 |
| 2014-11-04 | 3,710 | 3,780 | 3,705 | 3,780 | 14,600 | 126 |
| 2014-10-31 | 3,715 | 3,755 | 3,700 | 3,700 | 18,700 | 123.33 |
| 2014-10-30 | 3,790 | 3,860 | 3,700 | 3,750 | 16,900 | 125 |
| 2014-10-29 | 3,700 | 3,875 | 3,700 | 3,860 | 41,800 | 128.67 |
| 2014-10-28 | 3,600 | 3,650 | 3,600 | 3,640 | 7,700 | 121.33 |
| 2014-10-27 | 3,600 | 3,610 | 3,600 | 3,600 | 6,600 | 120 |
| 2014-10-24 | 3,650 | 3,655 | 3,600 | 3,650 | 5,900 | 121.67 |
| 2014-10-23 | 3,565 | 3,670 | 3,530 | 3,600 | 10,100 | 120 |
| 2014-10-22 | 3,690 | 3,775 | 3,575 | 3,600 | 25,300 | 120 |
| 2014-10-21 | 3,555 | 3,690 | 3,505 | 3,655 | 20,900 | 121.83 |
| 2014-10-20 | 3,625 | 3,655 | 3,505 | 3,550 | 18,300 | 118.33 |
| 2014-10-17 | 3,690 | 3,700 | 3,530 | 3,580 | 54,200 | 119.33 |
| 2014-10-16 | 3,605 | 3,720 | 3,550 | 3,620 | 37,900 | 120.67 |
| 2014-10-15 | 4,025 | 4,025 | 3,665 | 3,745 | 75,600 | 124.83 |
| 2014-10-14 | 4,000 | 4,200 | 3,660 | 3,925 | 328,100 | 130.83 |
| 2014-10-10 | 3,500 | 4,090 | 3,410 | 3,990 | 235,400 | 133 |
| 2014-10-09 | 3,605 | 3,765 | 3,390 | 3,390 | 305,900 | 113 |
| 2014-10-08 | 3,350 | 3,730 | 3,300 | 3,500 | 1,372,601 | 116.67 |
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
