6240 ヤマシンフィルタ(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3044845544745126,00090.20
2015-12-29435481435444179,70088.80
2015-12-2841043040942832,70085.60
2015-12-2540941440541095,90082
2015-12-2443143240740796,90081.40
2015-12-2244144142943181,30086.20
2015-12-2144544744044461,80088.80
2015-12-1844945244144365,40088.60
2015-12-1745045244544849,70089.60
2015-12-1644845344344748,10089.40
2015-12-1545545544844832,20089.60
2015-12-14453456446450103,90090
2015-12-11483484460460110,50092
2015-12-1049649648348334,20096.60
2015-12-0949949949649911,70099.80
2015-12-0850050049549919,80099.80
2015-12-0750250549949915,80099.80
2015-12-0449850149749719,10099.40
2015-12-0349850549650139,000100.20
2015-12-0249950149549834,30099.60
2015-12-0149550149449427,20098.80
2015-11-3049750948749863,30099.60
2015-11-2749149148549015,00098
2015-11-2649649647949030,60098
2015-11-2549549849049127,40098.20
2015-11-2449150348749568,10099
2015-11-2047047846947818,60095.60
2015-11-1945947045946832,10093.60
2015-11-1846046045545623,90091.20
2015-11-1745445845445816,40091.60
2015-11-1645245845045322,30090.60
2015-11-1345045444945427,00090.80
2015-11-124494524494508,60090
2015-11-1145145344744930,40089.80
2015-11-1044945144745123,30090.20
2015-11-0944545144444941,80089.80
2015-11-0645045044544625,60089.20
2015-11-0545646044545089,90090
2015-11-0446346345846026,80092
2015-11-0246146345746031,30092
2015-10-3046546646046622,60093.20
2015-10-2946946946346520,90093
2015-10-2846947146446722,60093.40
2015-10-2746647046246429,60092.80
2015-10-2647047046546629,00093.20
2015-10-2346646646246532,50093
2015-10-2246046745645963,60091.80
2015-10-2146246245846038,70092
2015-10-20485485451460110,60092
2015-10-1948548547547748,60095.40
2015-10-16470492470481204,20096.20
2015-10-1550950950550733,500101.40
2015-10-1451952051351320,300102.60
2015-10-1351852251851915,200103.80
2015-10-0952552651752135,400104.20
2015-10-0852952952552716,600105.40
2015-10-0752553151352961,300105.80
2015-10-0653753752052233,500104.40
2015-10-0553253752553733,500107.40
2015-10-02529534504531189,700106.20
2015-10-0157157155255537,400111
2015-09-3057558156557335,000114.60
2015-09-2957457855757237,200114.40
2015-09-2856559256158348,700116.60
2015-09-2556957056056522,000113
2015-09-2456657156057025,400114
2015-09-1855857655557129,500114.20
2015-09-1756956955355714,300111.40
2015-09-1656356855756316,500112.60
2015-09-1556356455055910,900111.80
2015-09-1456456455355616,700111.20
2015-09-1155355854155518,600111
2015-09-1054055454055315,100110.60
2015-09-0955055254054425,500108.80
2015-09-0854354752152118,500104.20
2015-09-0753554551354345,200108.60
2015-09-0457157754154142,000108.20
2015-09-0358858857157522,600115
2015-09-0256458656458232,800116.40
2015-09-0159659657457862,300115.60
2015-08-31594598579589104,700117.80
2015-08-2857857955757458,800114.80
2015-08-2755556554255927,600111.80
2015-08-261,0501,0871,0411,07015,000107
2015-08-251,0011,0999801,02854,400102.80
2015-08-241,1111,1251,0511,06944,000106.90
2015-08-211,1551,1641,1281,13130,600113.10
2015-08-201,1431,2041,1391,18571,800118.50
2015-08-191,1281,1491,1281,14312,800114.30
2015-08-181,1451,1451,1141,12716,800112.70
2015-08-171,1301,1451,1301,14020,900114
2015-08-141,1341,1341,1131,1306,400113
2015-08-131,1351,1411,1201,12519,300112.50
2015-08-121,1271,1401,1221,14018,400114
2015-08-111,1361,1451,1301,14010,000114
2015-08-101,1411,1531,1351,13517,700113.50
2015-08-071,1261,1451,1261,14117,200114.10
2015-08-061,1521,1521,1221,13542,600113.50
2015-08-051,1251,1601,1061,141117,700114.10
2015-08-041,1001,1011,0901,0919,900109.10
2015-08-031,1091,1091,0941,0975,000109.70
2015-07-311,1091,1091,0911,0996,200109.90
2015-07-301,0951,1051,0951,1017,100110.10
2015-07-291,0961,1041,0921,0975,500109.70
2015-07-281,0961,1081,0921,09517,600109.50
2015-07-271,1211,1251,1061,11114,400111.10
2015-07-241,1401,1401,1161,12514,600112.50
2015-07-231,1261,1351,1221,1345,700113.40
2015-07-221,1281,1281,1111,1195,500111.90
2015-07-211,1201,1301,1131,1288,100112.80
2015-07-171,1141,1181,1061,1097,600110.90
2015-07-161,1161,1161,0701,1047,800110.40
2015-07-151,1121,1141,1031,1093,200110.90
2015-07-141,1121,1121,0991,1005,200110
2015-07-131,0781,0981,0771,0916,900109.10
2015-07-101,0771,0851,0591,0656,600106.50
2015-07-091,0701,0831,0301,07937,100107.90
2015-07-081,1441,1441,0901,10031,700110
2015-07-071,1051,1221,1051,12019,100112
2015-07-061,1491,1491,0801,09153,100109.10
2015-07-031,1581,1581,1461,1496,100114.90
2015-07-021,1501,1691,1461,15023,700115
2015-07-011,1511,1601,1361,14522,200114.50
2015-06-301,1291,1481,1251,1346,700113.40
2015-06-291,1141,1461,1121,13126,400113.10
2015-06-261,1611,1611,1481,15910,100115.90
2015-06-251,1551,1621,1431,16124,700116.10
2015-06-241,1591,1601,1401,1438,400114.30
2015-06-231,1651,1701,1361,14021,000114
2015-06-221,1311,1651,1251,16522,700116.50
2015-06-191,1341,1361,1141,12017,800112
2015-06-181,1201,1271,1101,12317,300112.30
2015-06-171,1191,1281,1051,11719,900111.70
2015-06-161,1151,1261,1141,11813,900111.80
2015-06-151,1141,1401,1121,11626,500111.60
2015-06-121,1301,1301,1081,11829,600111.80
2015-06-111,1561,1601,1301,14723,800114.70
2015-06-101,1661,1761,1561,16116,600116.10
2015-06-091,1841,1961,1601,16660,300116.60
2015-06-081,1501,1841,1501,18452,000118.40
2015-06-051,1561,1761,1481,15544,600115.50
2015-06-041,1391,1761,1381,15660,800115.60
2015-06-031,1351,1381,1271,13634,900113.60
2015-06-021,1251,1451,1041,144157,100114.40
2015-06-011,0821,1471,0801,12947,100112.90
2015-05-291,0601,0801,0501,07831,800107.80
2015-05-281,0511,0631,0491,05115,200105.10
2015-05-271,0501,0501,0381,04314,900104.30
2015-05-261,0591,0611,0501,05618,700105.60
2015-05-251,0601,0751,0551,06122,800106.10
2015-05-221,0401,0521,0351,0499,100104.90
2015-05-211,0501,0521,0401,04019,100104
2015-05-201,0431,0581,0431,05320,700105.30
2015-05-191,0401,0451,0341,04213,900104.20
2015-05-181,0501,0691,0201,03067,900103
2015-05-151,0221,0821,0221,06332,000106.30
2015-05-141,0241,0381,0171,01722,300101.70
2015-05-131,0241,0281,0151,0175,900101.70
2015-05-121,0071,0229901,02226,100102.20
2015-05-111,0341,0359991,00723,300100.70
2015-05-081,0301,0341,0071,03322,600103.30
2015-05-079901,0289901,02113,900102.10
2015-05-0198699497098419,80098.40
2015-04-301,0011,0099919967,80099.60
2015-04-281,0091,0259901,00119,700100.10
2015-04-271,0201,0229681,01438,000101.40
2015-04-241,0351,0351,0081,0178,600101.70
2015-04-231,0151,0351,0151,01714,800101.70
2015-04-221,0201,0331,0061,02016,300102
2015-04-211,0251,0251,0051,00517,600100.50
2015-04-201,0141,0259981,02515,300102.50
2015-04-171,0251,0491,0251,0309,900103
2015-04-161,0241,0391,0161,03016,900103
2015-04-151,0411,0451,0221,0237,600102.30
2015-04-141,0401,0501,0371,0435,600104.30
2015-04-131,0131,0391,0131,03914,500103.90
2015-04-101,0321,0341,0051,01711,700101.70
2015-04-091,0311,0411,0221,0309,400103
2015-04-081,0041,0301,0041,03016,400103
2015-04-071,0001,0129991,0046,900100.40
2015-04-061,0031,00699599910,00099.90
2015-04-031,0191,0191,0001,0069,400100.60
2015-04-021,0031,0149901,01314,900101.30
2015-04-011,0091,0109911,00014,100100
2015-03-319961,0149851,00913,400100.90
2015-03-301,0201,0209871,00433,300100.40
2015-03-271,0261,0781,0221,0269,200102.60
2015-03-261,0701,0751,0501,05114,800105.10
2015-03-251,0801,0881,0761,0799,100107.90
2015-03-241,0931,1081,0691,07710,500107.70
2015-03-231,0801,0991,0781,08720,300108.70
2015-03-201,1111,1111,0651,09022,100109
2015-03-191,1441,1441,0691,11128,900111.10
2015-03-181,1371,1481,1031,14415,200114.40
2015-03-171,0981,1401,0981,12950,900112.90
2015-03-163,4003,5003,3553,47511,700115.83
2015-03-133,3853,4003,3103,4007,100113.33
2015-03-123,4103,4203,3503,3902,800113
2015-03-113,3303,4003,2903,3905,900113
2015-03-103,4503,4503,3003,34010,500111.33
2015-03-093,4153,5403,3303,45025,300115
2015-03-063,2003,3953,1853,39526,100113.17
2015-03-053,1903,2003,1553,2005,200106.67
2015-03-043,2003,2303,1503,20012,800106.67
2015-03-033,2103,2553,1453,25520,000108.50
2015-03-023,2603,3502,9993,26085,400108.67
2015-02-272,9082,9302,8992,8993,90096.63
2015-02-262,8672,9002,8652,8904,30096.33
2015-02-252,9162,9162,8532,8535,10095.10
2015-02-242,9202,9202,8702,8702,00095.67
2015-02-232,9282,9282,8942,8942,90096.47
2015-02-202,9402,9402,9002,9002,60096.67
2015-02-192,9122,9552,8902,9377,40097.90
2015-02-182,8602,9452,8502,93910,20097.97
2015-02-172,8452,8502,8152,8495,80094.97
2015-02-162,8302,8502,8012,8406,10094.67
2015-02-132,8202,8302,7952,8206,90094
2015-02-122,8002,8202,7922,7994,50093.30
2015-02-102,8022,8022,7802,7922,30093.07
2015-02-092,8132,8252,8102,8252,20094.17
2015-02-062,8402,8892,8002,8104,10093.67
2015-02-052,8102,8492,7802,8401,80094.67
2015-02-042,8002,8352,7702,8107,60093.67
2015-02-032,8202,8292,8112,8292,30094.30
2015-02-022,8412,8682,8042,84216,10094.73
2015-01-302,9592,9692,8362,85413,10095.13
2015-01-292,9302,9792,9172,9543,40098.47
2015-01-282,9983,0102,9552,9555,00098.50
2015-01-272,9152,9902,9152,97310,00099.10
2015-01-262,8752,9142,8502,9143,50097.13
2015-01-232,8992,8992,8762,8772,50095.90
2015-01-222,8272,8482,8252,83150094.37
2015-01-212,8612,8622,8182,8302,80094.33
2015-01-202,7392,8602,7392,86019,50095.33
2015-01-192,8212,8252,7102,73913,90091.30
2015-01-162,8602,8792,8102,8209,60094
2015-01-152,9462,9462,8552,92510,70097.50
2015-01-142,9903,0002,9652,9658,60098.83
2015-01-133,0253,0502,9852,9908,20099.67
2015-01-093,0503,0803,0303,0407,900101.33
2015-01-083,1003,1153,0753,0753,100102.50
2015-01-073,0803,1403,0653,1106,700103.67
2015-01-063,1303,1403,0553,0806,600102.67
2015-01-053,2003,2003,1753,2001,100106.67

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