6240 ヤマシンフィルタ(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,3881,4051,3711,3861,330,1001,386
2017-12-281,4161,4441,3781,3952,731,0001,395
2017-12-271,3601,4181,3411,3984,046,3001,398
2017-12-261,4341,4621,4161,4462,786,1001,446
2017-12-251,3941,4551,3861,4392,971,6001,439
2017-12-221,4171,4251,3631,3872,526,1001,387
2017-12-211,3401,4341,3401,4303,877,4001,430
2017-12-201,2831,3691,2501,3603,211,8001,360
2017-12-191,3401,3601,2661,2872,748,7001,287
2017-12-181,3921,4101,3371,3501,405,4001,350
2017-12-151,3691,3851,3311,3771,626,0001,377
2017-12-141,3521,3971,3361,3451,958,6001,345
2017-12-131,4001,4021,3411,3622,543,7001,362
2017-12-121,4551,4811,3831,4103,847,4001,410
2017-12-111,5101,5361,4231,4295,343,7001,429
2017-12-081,3901,4881,3731,4814,913,8001,481
2017-12-071,3281,4241,3221,3994,209,9001,399
2017-12-061,3621,3731,2601,3084,042,3001,308
2017-12-051,3551,4081,3451,3903,730,2001,390
2017-12-041,4801,5301,4021,4157,889,9001,415
2017-12-011,3801,4601,3421,4606,940,5001,460
2017-11-301,3701,4221,3131,3757,267,5001,375
2017-11-291,1601,3601,1591,34611,813,3001,346
2017-11-281,1461,1631,0801,1433,037,0001,143
2017-11-275,6505,7805,5705,580479,8001,116
2017-11-245,5305,6705,4105,630681,5001,126
2017-11-225,4505,5505,3605,480521,7001,096
2017-11-215,4305,6605,2505,4601,101,0001,092
2017-11-205,0905,5305,0005,4501,790,3001,090
2017-11-174,8405,0404,8204,955759,500991
2017-11-164,6204,7954,5854,755337,700951
2017-11-154,7204,8004,5754,685355,400937
2017-11-144,8004,8854,7404,750393,400950
2017-11-134,9705,0504,7804,785609,100957
2017-11-104,8405,0404,7804,915878,600983
2017-11-095,0205,2704,5904,9102,361,400982
2017-11-084,7205,1004,4805,0402,737,8001,008
2017-11-074,3504,8404,2354,7554,149,900951
2017-11-064,0454,2004,0454,140543,600828
2017-11-024,0604,0603,9854,045185,200809
2017-11-014,1104,1354,0004,045276,300809
2017-10-314,1504,1554,0804,110206,500822
2017-10-304,0654,1704,0454,170413,000834
2017-10-274,1004,1103,9954,020238,400804
2017-10-264,1004,1753,9404,010610,000802
2017-10-253,8704,0903,8654,075825,200815
2017-10-243,8003,8203,7403,800136,300760
2017-10-233,8053,8403,7253,755226,000751
2017-10-203,6603,7953,6403,755211,400751
2017-10-193,6553,6903,6403,670136,500734
2017-10-183,6653,7353,6203,625211,800725
2017-10-173,6503,8203,6503,725300,500745
2017-10-163,7003,7253,6103,655212,200731
2017-10-133,7553,7653,6803,685182,300737
2017-10-123,7753,8653,7603,770165,800754
2017-10-113,9003,9253,7553,775251,400755
2017-10-103,7953,8903,7753,865244,300773
2017-10-063,7003,8703,7003,760319,800752
2017-10-053,8253,8303,6903,710304,400742
2017-10-043,7903,8753,7853,825153,500765
2017-10-033,8753,8953,7603,825361,700765
2017-10-023,9004,0003,8603,875243,600775
2017-09-294,0004,0003,9003,910401,900782
2017-09-284,1154,1204,0104,050251,300810
2017-09-274,1654,1654,0004,065626,700813
2017-09-264,1604,2403,9654,240747,000848
2017-09-253,8804,1453,8654,105586,600821
2017-09-223,8953,9853,8253,825354,100765
2017-09-214,0554,0853,9153,925482,300785
2017-09-203,9604,2303,9104,090514,100818
2017-09-194,1504,1654,0254,045386,600809
2017-09-154,1104,2404,0504,100429,300820
2017-09-144,1354,3154,0604,145666,000829
2017-09-134,3904,3904,0704,120743,300824
2017-09-124,5054,5404,2154,325944,200865
2017-09-114,2804,4204,2704,420705,900884
2017-09-083,9904,2403,9654,160924,200832
2017-09-073,8804,0353,8104,025635,800805
2017-09-063,6103,8703,5753,835611,000767
2017-09-053,9704,0353,6603,745764,400749
2017-09-043,9003,9653,8353,945417,100789
2017-09-013,8803,9453,8203,910497,900782
2017-08-313,7903,9403,7203,900673,600780
2017-08-303,7403,7903,6303,775563,200755
2017-08-293,6953,7653,6203,705767,800741
2017-08-283,3903,7403,3103,7201,137,100744
2017-08-253,2853,3503,1703,320419,400664
2017-08-243,3053,4103,2453,250499,500650
2017-08-233,4003,4453,3303,350616,300670
2017-08-223,3403,4503,2503,4501,217,700690
2017-08-213,1103,2952,9213,2951,185,000659
2017-08-182,7603,0002,7563,0001,160,000600
2017-08-172,7002,8162,6802,795805,300559
2017-08-162,4702,7302,4662,709955,800541.80
2017-08-152,4752,5302,4502,455192,400491
2017-08-142,4762,5132,4102,444259,400488.80
2017-08-102,4772,5672,4622,530352,700506
2017-08-092,4452,4692,4112,448298,200489.60
2017-08-082,5002,5032,3822,407590,700481.40
2017-08-072,7602,7702,5132,5321,031,500506.40
2017-08-042,4902,6102,4582,610556,900522
2017-08-032,4182,4842,3712,467141,200493.40
2017-08-022,4072,4602,4072,449157,000489.80
2017-08-012,4622,4732,2962,367289,800473.40
2017-07-312,4812,5222,4572,469135,200493.80
2017-07-282,5472,5472,4802,502231,600500.40
2017-07-272,5812,6172,4902,547767,300509.40
2017-07-262,4072,5352,3952,535772,400507
2017-07-252,3942,3942,3602,375156,600475
2017-07-242,3982,4002,3422,354237,900470.80
2017-07-212,3242,3632,3142,360480,900472
2017-07-202,2402,2902,2352,256139,400451.20
2017-07-192,2272,2322,1882,22369,800444.60
2017-07-182,2322,2482,2202,22776,100445.40
2017-07-142,2602,2632,2162,23265,700446.40
2017-07-132,2802,2912,2412,252173,800450.40
2017-07-122,1902,2772,1842,270184,300454
2017-07-112,1812,2052,1812,18769,700437.40
2017-07-102,2202,2202,1782,17868,800435.60
2017-07-072,1652,2152,1532,19471,300438.80
2017-07-062,1922,2022,1732,17752,100435.40
2017-07-052,2282,2392,1782,19297,000438.40
2017-07-042,2502,2502,2242,22579,900445
2017-07-032,2002,2352,2002,23590,000447
2017-06-302,2102,2122,1652,186166,400437.20
2017-06-292,2842,2842,2172,233139,500446.60
2017-06-282,2012,3052,1962,269235,200453.80
2017-06-272,1872,2102,1812,19761,400439.40
2017-06-262,1832,2202,1792,18689,200437.20
2017-06-232,2402,2492,1412,170145,600434
2017-06-222,2512,2682,2312,24584,200449
2017-06-212,2972,3042,2602,260110,300452
2017-06-202,2962,3212,2712,290258,000458
2017-06-192,2022,2502,1852,246254,200449.20
2017-06-162,2102,2102,1302,135103,900427
2017-06-152,2102,2372,1382,160215,100432
2017-06-142,0902,2122,0802,205236,400441
2017-06-132,1102,1152,0652,069159,400413.80
2017-06-122,1362,1822,0802,089202,100417.80
2017-06-092,2082,2322,1502,157173,900431.40
2017-06-082,2502,2882,1732,191248,100438.20
2017-06-072,3002,3012,2532,257173,000451.40
2017-06-062,2982,3152,2602,304196,100460.80
2017-06-052,3002,3492,2812,285221,600457
2017-06-022,3952,4102,3152,319302,100463.80
2017-06-012,3902,4742,3512,366708,800473.20
2017-05-312,2902,3882,2902,383412,400476.60
2017-05-302,3502,3502,2532,319338,100463.80
2017-05-292,2882,3552,2882,319396,000463.80
2017-05-262,2692,2952,2412,290290,000458
2017-05-252,3302,3502,2122,249655,500449.80
2017-05-242,2202,2972,2162,297933,400459.40
2017-05-232,0052,1462,0012,141394,200428.20
2017-05-222,0202,0551,9912,005221,200401
2017-05-192,1312,1312,0452,057176,200411.40
2017-05-182,1002,1492,0772,110252,200422
2017-05-172,1402,1902,1342,175191,400435
2017-05-162,1902,2142,1242,153305,800430.60
2017-05-152,0452,1582,0352,152333,000430.40
2017-05-122,1442,2252,1442,197305,400439.40
2017-05-112,2002,2002,1202,194323,600438.80
2017-05-102,2192,2402,1662,188278,200437.60
2017-05-092,2762,2792,1522,206433,200441.20
2017-05-082,2392,2882,2322,270572,600454
2017-05-022,1002,2042,1002,194685,900438.80
2017-05-012,0802,0952,0642,095290,200419
2017-04-282,0202,0582,0112,051357,000410.20
2017-04-271,9862,0331,9602,000488,600400
2017-04-261,9702,0051,9351,999479,600399.80
2017-04-251,8781,9271,8101,906316,000381.20
2017-04-241,9711,9731,8661,880338,500376
2017-04-211,9511,9541,9101,935335,400387
2017-04-201,9522,0101,8851,911781,400382.20
2017-04-191,8451,9391,8311,930603,300386
2017-04-181,8091,8921,8091,865664,100373
2017-04-171,7241,7861,7241,773265,000354.60
2017-04-141,7301,8041,7151,764476,000352.80
2017-04-131,6891,7751,6561,755580,100351
2017-04-121,7751,7951,6931,708719,800341.60
2017-04-111,8711,8731,8171,835453,500367
2017-04-101,9702,0271,8711,884539,100376.80
2017-04-072,1012,1411,8501,972782,800394.40
2017-04-062,0752,1272,0632,087327,200417.40
2017-04-052,0822,1672,0612,147525,700429.40
2017-04-042,1902,2182,0432,082765,800416.40
2017-04-032,3552,3682,1852,210593,500442
2017-03-312,3992,4062,3502,356351,000471.20
2017-03-302,4042,4652,3702,378337,200475.60
2017-03-292,4732,4872,3622,414612,900482.80
2017-03-282,5202,5272,4532,498479,000499.60
2017-03-272,5002,5552,4402,496644,400499.20
2017-03-242,3552,4652,3502,463750,700492.60
2017-03-232,4502,5432,3352,3471,043,000469.40
2017-03-222,3032,5082,3002,4511,027,900490.20
2017-03-212,3802,4282,3402,403418,300480.60
2017-03-172,4152,4802,3312,402848,600480.40
2017-03-162,2652,4282,2512,421984,000484.20
2017-03-152,2242,2972,2032,270444,900454
2017-03-142,2632,2672,1762,224473,800444.80
2017-03-132,3452,3552,2272,271455,200454.20
2017-03-102,2872,4172,2652,316981,300463.20
2017-03-092,2112,3302,2112,3021,492,700460.40
2017-03-082,3852,3952,1642,2112,348,700442.20
2017-03-072,4742,5242,3212,4042,408,700480.80
2017-03-062,3482,4782,3152,4522,117,700490.40
2017-03-032,2002,3662,1852,3661,795,500473.20
2017-03-022,2712,3382,1682,2472,804,800449.40
2017-03-012,0262,2551,9842,2483,765,000449.60
2017-02-281,9502,0461,9392,0151,631,300403
2017-02-271,8871,9191,8531,918532,400383.60
2017-02-241,9541,9631,9011,927534,800385.40
2017-02-231,9231,9671,8831,944948,000388.80
2017-02-221,9571,9721,8431,9582,397,100391.60
2017-02-211,7971,9431,7931,9431,868,600388.60
2017-02-201,7281,7751,7201,770572,900354
2017-02-171,6791,7501,6501,722702,900344.40
2017-02-161,6601,6891,6411,671297,400334.20
2017-02-151,7111,7171,6511,672489,600334.40
2017-02-141,7501,7601,7021,719394,200343.80
2017-02-131,8001,8161,6871,742922,800348.40
2017-02-101,6501,7541,6461,7541,100,000350.80
2017-02-091,6451,6501,5881,600602,900320
2017-02-081,6851,6981,6491,653523,400330.60
2017-02-071,7111,7231,6801,685432,400337
2017-02-061,7561,7801,6701,729958,800345.80
2017-02-031,8161,8371,7121,7561,255,700351.20
2017-02-021,7491,8181,7231,8161,465,900363.20
2017-02-011,6911,7501,6761,710786,900342
2017-01-311,6481,7701,6111,7051,280,800341
2017-01-301,7571,7611,6551,6791,573,900335.80
2017-01-271,8091,9081,6941,8043,967,700360.80
2017-01-261,7111,7761,7031,7761,443,200355.20
2017-01-251,6161,6911,5711,6671,661,500333.40
2017-01-241,5141,7331,5021,6542,912,100330.80
2017-01-231,4441,5201,4021,5181,110,000303.60
2017-01-201,3601,4601,3421,4191,082,400283.80
2017-01-191,3331,3671,3171,366597,400273.20
2017-01-181,2701,3101,2591,309367,800261.80
2017-01-171,2181,3091,2061,288472,700257.60
2017-01-161,2481,2491,2011,218259,500243.60
2017-01-131,2621,2701,2471,258176,300251.60
2017-01-121,2711,2871,2531,274215,800254.80
2017-01-111,3021,3151,2691,285201,100257
2017-01-101,2951,2961,2521,290270,200258
2017-01-061,2831,3001,2761,291373,700258.20
2017-01-051,3101,3301,2711,316715,600263.20
2017-01-041,2001,3341,1921,3241,344,000264.80

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