6240 ヤマシンフィルタ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,134	1,157	1,094	1,149	274,800	229.80
2016-12-29	1,153	1,186	1,126	1,136	340,900	227.20
2016-12-28	1,179	1,215	1,150	1,180	916,200	236
2016-12-27	1,085	1,156	1,058	1,149	750,600	229.80
2016-12-26	1,086	1,135	1,066	1,093	379,700	218.60
2016-12-22	1,045	1,088	1,030	1,069	307,300	213.80
2016-12-21	1,015	1,041	1,007	1,032	147,000	206.40
2016-12-20	1,025	1,029	1,003	1,007	78,200	201.40
2016-12-19	998	1,022	993	1,018	144,500	203.60
2016-12-16	1,050	1,050	1,002	1,003	225,600	200.60
2016-12-15	1,050	1,075	1,035	1,041	134,300	208.20
2016-12-14	1,085	1,105	1,044	1,047	318,100	209.40
2016-12-13	1,030	1,115	1,027	1,088	656,900	217.60
2016-12-12	1,012	1,051	1,003	1,020	196,800	204
2016-12-09	999	1,015	993	1,008	238,400	201.60
2016-12-08	1,034	1,047	992	1,014	239,900	202.80
2016-12-07	1,050	1,051	1,010	1,023	336,300	204.60
2016-12-06	1,066	1,120	1,051	1,059	586,100	211.80
2016-12-05	1,075	1,083	1,036	1,045	434,400	209
2016-12-02	1,020	1,098	983	1,090	743,800	218
2016-12-01	1,025	1,123	1,003	1,025	1,554,600	205
2016-11-30	890	1,014	879	1,000	1,864,900	200
2016-11-29	830	892	815	883	525,200	176.60
2016-11-28	810	830	791	820	272,700	164
2016-11-25	885	885	817	824	390,100	164.80
2016-11-24	841	863	826	855	281,500	171
2016-11-22	815	840	805	826	263,000	165.20
2016-11-21	835	835	802	819	374,600	163.80
2016-11-18	867	892	830	838	501,600	167.60
2016-11-17	858	873	826	859	458,100	171.80
2016-11-16	873	876	840	851	393,000	170.20
2016-11-15	864	890	816	865	1,136,900	173
2016-11-14	814	915	807	891	1,709,500	178.20
2016-11-11	770	848	735	790	1,400,800	158
2016-11-10	680	721	667	709	458,200	141.80
2016-11-09	667	698	573	621	283,200	124.20
2016-11-08	660	677	657	657	129,300	131.40
2016-11-07	658	659	611	650	226,200	130
2016-11-04	605	646	591	639	92,400	127.80
2016-11-02	620	626	604	617	78,800	123.40
2016-11-01	637	642	624	632	86,200	126.40
2016-10-31	645	647	630	642	38,000	128.40
2016-10-28	636	649	632	647	58,800	129.40
2016-10-27	650	650	634	637	39,800	127.40
2016-10-26	630	658	620	642	73,000	128.40
2016-10-25	658	664	630	636	94,500	127.20
2016-10-24	638	665	638	655	92,300	131
2016-10-21	630	645	617	636	92,300	127.20
2016-10-20	652	668	618	638	176,900	127.60
2016-10-19	620	663	620	646	230,700	129.20
2016-10-18	605	629	595	619	188,000	123.80
2016-10-17	616	630	588	599	203,700	119.80
2016-10-14	603	619	600	612	93,900	122.40
2016-10-13	567	640	567	613	366,200	122.60
2016-10-12	565	579	565	571	36,400	114.20
2016-10-11	568	575	560	575	46,700	115
2016-10-07	556	568	552	568	43,500	113.60
2016-10-06	569	572	556	559	45,900	111.80
2016-10-05	563	574	560	570	73,500	114
2016-10-04	550	563	547	562	85,600	112.40
2016-10-03	536	550	532	548	89,400	109.60
2016-09-30	511	534	510	529	69,600	105.80
2016-09-29	508	515	506	515	32,900	103
2016-09-28	503	511	500	510	34,400	102
2016-09-27	504	515	500	514	54,400	102.80
2016-09-26	505	507	500	502	32,900	100.40
2016-09-23	502	510	499	505	40,200	101
2016-09-21	504	504	497	501	29,800	100.20
2016-09-20	510	512	504	506	23,000	101.20
2016-09-16	517	518	507	510	20,800	102
2016-09-15	506	515	505	514	33,700	102.80
2016-09-14	512	514	506	509	45,900	101.80
2016-09-13	504	514	502	509	69,600	101.80
2016-09-12	495	503	491	501	27,800	100.20
2016-09-09	499	501	491	500	88,700	100
2016-09-08	488	490	485	487	18,100	97.40
2016-09-07	482	485	478	485	16,700	97
2016-09-06	485	486	482	483	18,200	96.60
2016-09-05	491	491	481	483	20,500	96.60
2016-09-02	473	489	472	488	32,000	97.60
2016-09-01	466	481	465	476	60,500	95.20
2016-08-31	452	457	452	454	3,500	90.80
2016-08-30	458	458	451	451	3,600	90.20
2016-08-29	461	462	445	451	22,700	90.20
2016-08-26	458	458	449	454	7,300	90.80
2016-08-25	463	463	455	458	10,300	91.60
2016-08-24	447	454	447	453	6,000	90.60
2016-08-23	460	460	445	446	17,300	89.20
2016-08-22	460	460	457	458	9,500	91.60
2016-08-19	462	462	455	458	8,400	91.60
2016-08-18	455	462	454	462	12,600	92.40
2016-08-17	457	461	456	461	17,100	92.20
2016-08-16	459	461	453	460	19,100	92
2016-08-15	453	460	453	459	12,500	91.80
2016-08-12	455	455	452	453	4,200	90.60
2016-08-10	456	456	451	452	7,000	90.40
2016-08-09	452	452	449	452	3,700	90.40
2016-08-08	450	452	446	452	10,300	90.40
2016-08-05	450	450	442	447	16,900	89.40
2016-08-04	435	440	433	434	11,400	86.80
2016-08-03	435	437	430	432	7,000	86.40
2016-08-02	434	440	430	433	3,800	86.60
2016-08-01	441	441	429	434	8,600	86.80
2016-07-29	438	442	434	439	8,100	87.80
2016-07-28	441	443	435	438	9,300	87.60
2016-07-27	452	452	436	445	20,300	89
2016-07-26	447	449	445	446	4,500	89.20
2016-07-25	457	457	443	447	13,900	89.40
2016-07-22	451	454	450	450	5,500	90
2016-07-21	457	457	451	455	17,100	91
2016-07-20	453	459	453	459	4,700	91.80
2016-07-19	453	459	451	454	7,800	90.80
2016-07-15	452	454	448	453	6,300	90.60
2016-07-14	453	453	449	452	6,300	90.40
2016-07-13	450	450	443	450	4,900	90
2016-07-12	444	446	442	446	14,200	89.20
2016-07-11	454	454	440	443	7,000	88.60
2016-07-08	450	450	440	440	8,200	88
2016-07-07	450	455	449	452	3,400	90.40
2016-07-06	460	460	446	457	15,200	91.40
2016-07-05	451	453	450	452	6,700	90.40
2016-07-04	452	452	446	451	8,000	90.20
2016-07-01	440	454	440	451	12,900	90.20
2016-06-30	435	452	433	439	9,200	87.80
2016-06-29	425	431	425	431	3,500	86.20
2016-06-28	425	427	414	424	10,100	84.80
2016-06-27	430	433	428	429	6,900	85.80
2016-06-24	450	451	420	426	19,200	85.20
2016-06-23	444	448	440	445	5,600	89
2016-06-22	443	446	440	446	6,800	89.20
2016-06-21	446	446	440	441	5,000	88.20
2016-06-20	427	447	424	446	7,900	89.20
2016-06-17	422	430	420	422	7,600	84.40
2016-06-16	440	440	423	424	11,200	84.80
2016-06-15	434	443	430	432	6,400	86.40
2016-06-14	443	444	430	440	12,500	88
2016-06-13	458	458	445	447	11,300	89.40
2016-06-10	459	462	445	462	44,200	92.40
2016-06-09	429	471	426	463	69,800	92.60
2016-06-08	427	430	425	428	3,800	85.60
2016-06-07	427	427	422	426	2,700	85.20
2016-06-06	420	427	418	427	6,800	85.40
2016-06-03	412	419	412	417	5,300	83.40
2016-06-02	416	417	410	412	19,400	82.40
2016-06-01	417	423	413	420	28,300	84
2016-05-31	420	424	415	417	12,100	83.40
2016-05-30	420	427	417	418	21,000	83.60
2016-05-27	432	432	419	420	21,800	84
2016-05-26	433	433	426	430	7,700	86
2016-05-25	440	448	425	434	32,100	86.80
2016-05-24	433	436	432	436	9,100	87.20
2016-05-23	435	435	431	433	9,200	86.60
2016-05-20	432	434	430	432	2,700	86.40
2016-05-19	438	438	429	430	5,800	86
2016-05-18	439	439	426	427	9,100	85.40
2016-05-17	428	439	427	431	16,400	86.20
2016-05-16	452	452	427	429	32,300	85.80
2016-05-13	465	466	453	459	13,300	91.80
2016-05-12	453	469	453	465	13,600	93
2016-05-11	457	460	452	460	12,900	92
2016-05-10	449	452	449	452	5,200	90.40
2016-05-09	455	455	446	449	6,500	89.80
2016-05-06	446	455	443	454	18,300	90.80
2016-05-02	439	452	439	451	33,700	90.20
2016-04-28	478	484	449	449	74,000	89.80
2016-04-27	441	488	437	488	313,900	97.60
2016-04-26	461	463	441	447	47,700	89.40
2016-04-25	462	465	452	456	30,100	91.20
2016-04-22	450	453	446	453	23,400	90.60
2016-04-21	450	454	447	454	26,100	90.80
2016-04-20	453	453	443	446	36,200	89.20
2016-04-19	450	457	449	454	15,500	90.80
2016-04-18	451	453	443	450	26,800	90
2016-04-15	457	458	446	452	30,300	90.40
2016-04-14	450	458	447	456	28,400	91.20
2016-04-13	458	458	450	450	25,600	90
2016-04-12	450	455	444	453	18,800	90.60
2016-04-11	450	451	442	443	23,300	88.60
2016-04-08	461	461	450	450	46,000	90
2016-04-07	460	475	439	473	72,500	94.60
2016-04-06	464	471	460	460	28,100	92
2016-04-05	495	495	471	471	21,200	94.20
2016-04-04	481	491	466	485	39,500	97
2016-04-01	519	519	460	481	74,100	96.20
2016-03-31	497	520	485	508	177,800	101.60
2016-03-30	481	490	464	490	90,700	98
2016-03-29	470	489	456	489	140,100	97.80
2016-03-28	508	514	472	481	409,400	96.20
2016-03-25	503	503	503	503	97,100	100.60
2016-03-24	423	425	421	423	16,000	84.60
2016-03-23	421	422	420	421	9,900	84.20
2016-03-22	417	423	417	420	23,100	84
2016-03-18	415	419	414	415	13,900	83
2016-03-17	417	419	415	415	10,900	83
2016-03-16	418	419	413	417	12,200	83.40
2016-03-15	415	417	412	416	27,500	83.20
2016-03-14	417	422	415	422	19,200	84.40
2016-03-11	410	412	406	411	7,900	82.20
2016-03-10	407	413	407	410	6,000	82
2016-03-09	410	411	407	408	6,700	81.60
2016-03-08	414	414	406	410	10,200	82
2016-03-07	410	414	408	408	13,100	81.60
2016-03-04	407	409	406	407	8,000	81.40
2016-03-03	402	408	401	408	8,000	81.60
2016-03-02	402	404	398	402	10,400	80.40
2016-03-01	406	408	401	401	13,700	80.20
2016-02-29	405	408	403	403	8,100	80.60
2016-02-26	405	410	402	403	10,500	80.60
2016-02-25	416	416	404	406	9,800	81.20
2016-02-24	402	411	401	403	8,000	80.60
2016-02-23	414	414	410	410	7,100	82
2016-02-22	407	410	400	409	10,600	81.80
2016-02-19	404	408	404	406	3,600	81.20
2016-02-18	400	409	400	406	5,700	81.20
2016-02-17	391	413	390	399	18,300	79.80
2016-02-16	384	399	383	391	9,300	78.20
2016-02-15	376	387	373	384	11,300	76.80
2016-02-12	379	379	360	365	26,000	73
2016-02-10	400	401	389	394	11,900	78.80
2016-02-09	419	419	400	400	20,700	80
2016-02-08	410	425	410	424	6,100	84.80
2016-02-05	410	414	405	410	13,000	82
2016-02-04	419	420	411	418	5,000	83.60
2016-02-03	419	420	415	419	7,100	83.80
2016-02-02	425	425	419	420	10,500	84
2016-02-01	418	424	417	422	13,900	84.40
2016-01-29	410	421	400	410	16,400	82
2016-01-28	408	409	405	405	10,000	81
2016-01-27	403	407	400	407	6,500	81.40
2016-01-26	398	400	391	391	14,400	78.20
2016-01-25	399	402	393	398	22,300	79.60
2016-01-22	367	388	367	381	24,700	76.20
2016-01-21	398	400	359	365	45,600	73
2016-01-20	411	415	400	401	41,600	80.20
2016-01-19	420	420	411	411	8,100	82.20
2016-01-18	410	416	406	415	22,000	83
2016-01-15	427	429	413	416	15,200	83.20
2016-01-14	421	422	417	420	13,700	84
2016-01-13	425	437	415	421	23,600	84.20
2016-01-12	440	440	411	413	43,200	82.60
2016-01-08	445	446	439	440	18,800	88
2016-01-07	449	451	445	446	13,100	89.20
2016-01-06	450	457	448	450	14,000	90
2016-01-05	450	452	447	450	10,800	90
2016-01-04	451	451	446	448	20,300	89.60

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