6240 ヤマシンフィルタ(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28619642617632462,400632
2018-12-27645648615634734,800634
2018-12-26600612575595791,100595
2018-12-255906135665691,252,800569
2018-12-216636666206501,174,500650
2018-12-207217356646801,055,600680
2018-12-19721762720736471,900736
2018-12-18733750723732414,400732
2018-12-17752769746756500,000756
2018-12-14786793741760585,200760
2018-12-13768799763785768,300785
2018-12-12723777716761730,500761
2018-12-11735747705708588,100708
2018-12-107867957167251,227,600725
2018-12-07835844804808626,900808
2018-12-06888890813830950,000830
2018-12-05865902856886766,600886
2018-12-04921935887892935,700892
2018-12-03915932911921792,200921
2018-11-30880905877905796,400905
2018-11-29885890865871540,200871
2018-11-28847878843865627,600865
2018-11-278948958468521,104,900852
2018-11-26905922886894676,500894
2018-11-22889909883900878,500900
2018-11-218689028628881,138,400888
2018-11-208229148218871,860,800887
2018-11-19806853798843473,200843
2018-11-16823844805812471,400812
2018-11-15825838815817505,500817
2018-11-14878883850852611,400852
2018-11-13854880842874961,700874
2018-11-128338838288801,045,500880
2018-11-09852878842844845,200844
2018-11-088288648218551,314,600855
2018-11-07806824784798944,800798
2018-11-068498507667911,522,600791
2018-11-05820833806819867,600819
2018-11-02813848780837976,100837
2018-11-01795830777813898,600813
2018-10-317318167308011,764,100801
2018-10-30628709628709991,000709
2018-10-29656668637638616,700638
2018-10-26674682653666701,100666
2018-10-25680697660670917,200670
2018-10-24749754722725273,600725
2018-10-23749756739739195,200739
2018-10-22754758736755214,100755
2018-10-19765765745758251,400758
2018-10-18789791772773232,400773
2018-10-17757791756779654,300779
2018-10-16746755732755500,100755
2018-10-15756757743743385,900743
2018-10-12744771740765373,700765
2018-10-11750767744749642,500749
2018-10-10779795775788454,000788
2018-10-09794800775783448,900783
2018-10-05820823800803645,200803
2018-10-04838844820831524,100831
2018-10-03857857840840389,500840
2018-10-02856864847848551,500848
2018-10-01859865847859631,600859
2018-09-28875882861863618,900863
2018-09-27879887871872550,600872
2018-09-26876895869869743,900869
2018-09-25902904887892596,200892
2018-09-21906920890914898,100914
2018-09-209359499029101,072,500910
2018-09-198819428819291,156,800929
2018-09-18865877855868622,400868
2018-09-14855883853874634,800874
2018-09-13860869852856489,800856
2018-09-12882889855860424,600860
2018-09-11884914882883578,600883
2018-09-10911911882885700,100885
2018-09-07950950909913708,600913
2018-09-06980981958963397,500963
2018-09-051,0001,006988989626,400989
2018-09-041,0081,0131,0031,004208,9001,004
2018-09-031,0301,0321,0071,008214,6001,008
2018-08-311,0361,0411,0141,020398,0001,020
2018-08-301,0561,0731,0421,047584,1001,047
2018-08-291,0131,0461,0121,045679,9001,045
2018-08-281,0161,0371,0081,009824,8001,009
2018-08-271,0061,0151,0021,009545,5001,009
2018-08-241,0081,0161,0031,006262,2001,006
2018-08-231,0111,0181,0031,007445,9001,007
2018-08-221,0051,0341,0021,011629,4001,011
2018-08-211,0101,0309961,018566,2001,018
2018-08-201,0391,0421,0021,015606,2001,015
2018-08-171,0161,0331,0111,026416,9001,026
2018-08-161,0031,0209841,016776,0001,016
2018-08-151,0151,0251,0031,008550,7001,008
2018-08-141,0201,0431,0151,023527,0001,023
2018-08-131,0151,0331,0081,019408,0001,019
2018-08-101,0231,0381,0151,027396,2001,027
2018-08-091,0331,0541,0211,023600,8001,023
2018-08-081,0371,0571,0061,0311,186,2001,031
2018-08-071,0421,0931,0331,0532,341,4001,053
2018-08-061,2041,2161,1981,210867,5001,210
2018-08-031,1901,2201,1701,216933,4001,216
2018-08-021,1561,2101,1561,1941,290,8001,194
2018-08-011,1541,1871,1491,174750,2001,174
2018-07-311,1731,1881,1051,148996,3001,148
2018-07-301,1701,1921,1531,184866,7001,184
2018-07-271,1751,2001,1331,1661,846,6001,166
2018-07-261,0751,1601,0741,1551,686,0001,155
2018-07-251,0661,0721,0531,060526,8001,060
2018-07-241,0351,0661,0251,059701,9001,059
2018-07-231,0251,0481,0231,023544,5001,023
2018-07-201,0751,0841,0401,045539,7001,045
2018-07-191,0551,0961,0501,083878,4001,083
2018-07-181,0731,0841,0401,046527,3001,046
2018-07-171,0901,0951,0641,066500,2001,066
2018-07-131,0601,0891,0601,079563,0001,079
2018-07-121,0321,0701,0281,058723,9001,058
2018-07-111,0631,0791,0251,029819,0001,029
2018-07-101,1051,1091,0781,079504,7001,079
2018-07-091,0921,1131,0671,097574,9001,097
2018-07-061,0881,0951,0631,089809,4001,089
2018-07-051,0411,0931,0411,049964,1001,049
2018-07-041,0121,0531,0011,035683,9001,035
2018-07-031,0401,0871,0111,026726,0001,026
2018-07-021,0831,0941,0511,056514,7001,056
2018-06-291,0381,1001,0361,079919,2001,079
2018-06-281,0231,0341,0051,032434,5001,032
2018-06-271,0251,0471,0071,028502,3001,028
2018-06-261,0001,0461,0001,035542,3001,035
2018-06-251,0381,0581,0201,026451,9001,026
2018-06-221,0471,0831,0381,040536,8001,040
2018-06-211,0501,0871,0461,056510,7001,056
2018-06-201,0551,0701,0331,065696,5001,065
2018-06-191,0861,1091,0461,064787,9001,064
2018-06-181,1501,1521,0801,094894,3001,094
2018-06-151,1981,2061,1501,1501,520,5001,150
2018-06-141,2061,2251,1951,199618,7001,199
2018-06-131,2091,2101,1921,210380,5001,210
2018-06-121,2171,2201,2011,220471,2001,220
2018-06-111,2351,2401,1961,223508,4001,223
2018-06-081,2221,2441,2221,233482,7001,233
2018-06-071,1791,2731,1791,226803,3001,226
2018-06-061,1901,2071,1741,184625,3001,184
2018-06-051,2231,2321,1971,207390,0001,207
2018-06-041,2241,2281,1991,215369,6001,215
2018-06-011,2371,2471,2041,207483,6001,207
2018-05-311,2291,2501,2041,2371,519,9001,237
2018-05-301,1731,2251,1731,216958,1001,216
2018-05-291,2341,2351,1731,203944,1001,203
2018-05-281,2781,2791,2381,240708,3001,240
2018-05-251,3001,3191,2751,286689,3001,286
2018-05-241,3381,3521,3051,307671,3001,307
2018-05-231,3301,3621,3251,350930,3001,350
2018-05-221,3551,3601,3151,3461,039,3001,346
2018-05-211,3201,3671,3181,355978,1001,355
2018-05-181,3001,3301,2951,3301,051,2001,330
2018-05-171,2901,3051,2721,2931,623,7001,293
2018-05-161,2401,3111,2211,2754,308,1001,275
2018-05-151,2501,2661,1831,2001,416,8001,200
2018-05-141,2361,2461,2001,245791,4001,245
2018-05-111,1751,2241,1751,218766,8001,218
2018-05-101,1341,1751,1341,171550,4001,171
2018-05-091,1571,1601,1341,141465,6001,141
2018-05-081,1361,1571,1361,157796,0001,157
2018-05-071,1511,1631,1291,155665,8001,155
2018-05-021,1301,1861,1291,173853,2001,173
2018-05-011,2031,2031,1401,1501,065,6001,150
2018-04-271,2211,2251,1971,202786,9001,202
2018-04-261,2501,2601,2161,229567,0001,229
2018-04-251,2701,2781,2281,244918,3001,244
2018-04-241,3021,3121,2841,298309,7001,298
2018-04-231,2731,3051,2641,299430,5001,299
2018-04-201,2501,2721,2331,268372,5001,268
2018-04-191,2831,2891,2531,253405,4001,253
2018-04-181,2441,2841,2351,278458,9001,278
2018-04-171,2641,2941,2461,262613,9001,262
2018-04-161,3031,3101,2661,272698,6001,272
2018-04-131,3501,3761,3081,308674,0001,308
2018-04-121,3201,3471,3121,337365,0001,337
2018-04-111,3501,3591,3031,322416,7001,322
2018-04-101,2841,3511,2841,335755,2001,335
2018-04-091,2951,3101,2701,295498,5001,295
2018-04-061,3001,3471,2921,299629,3001,299
2018-04-051,3511,3521,2951,300653,9001,300
2018-04-041,3921,3921,3191,335631,0001,335
2018-04-031,3701,3901,3461,360696,0001,360
2018-03-301,3581,3631,3341,353597,8001,353
2018-03-291,3481,3541,3181,344459,1001,344
2018-03-281,2701,3411,2641,337740,0001,337
2018-03-271,3201,3201,2821,290614,5001,290
2018-03-261,2911,3011,2011,2651,445,8001,265
2018-03-231,3381,3561,3171,321793,0001,321
2018-03-221,3901,4121,3731,387467,0001,387
2018-03-201,3401,3931,3361,390483,0001,390
2018-03-191,3601,3851,3381,363642,2001,363
2018-03-161,4101,4121,3821,388973,0001,388
2018-03-151,4251,4251,3911,405543,0001,405
2018-03-141,4191,4421,4141,416499,5001,416
2018-03-131,4201,4531,4171,429776,9001,429
2018-03-121,4811,4891,4011,4171,310,3001,417
2018-03-091,4981,5021,4461,4701,703,2001,470
2018-03-081,4351,4891,4311,4842,689,3001,484
2018-03-071,4071,4281,3551,4141,489,2001,414
2018-03-061,3771,4201,3591,4071,514,8001,407
2018-03-051,3951,4131,3151,3291,408,5001,329
2018-03-021,3501,4021,3501,3941,352,1001,394
2018-03-011,3581,3941,3381,3831,336,2001,383
2018-02-281,3221,3751,3221,3681,046,1001,368
2018-02-271,3631,3691,3351,3451,109,6001,345
2018-02-261,3881,3951,3161,3281,646,6001,328
2018-02-231,3901,4051,3571,3663,589,4001,366
2018-02-221,3481,3481,2731,3111,625,3001,311
2018-02-211,2331,3641,2181,3543,147,8001,354
2018-02-201,2481,2481,2081,214835,3001,214
2018-02-191,2291,2501,1991,2501,076,5001,250
2018-02-161,2111,2341,2031,2191,000,7001,219
2018-02-151,1811,2511,1771,2251,625,5001,225
2018-02-141,2021,2251,1431,1701,517,2001,170
2018-02-131,2521,2671,1951,2061,769,5001,206
2018-02-091,1201,2051,1151,2041,794,1001,204
2018-02-081,2191,2741,2051,2332,351,4001,233
2018-02-071,3501,3541,1841,1862,414,4001,186
2018-02-061,2151,3141,2061,2573,086,0001,257
2018-02-051,4211,4291,3901,4131,281,5001,413
2018-02-021,4651,4781,4421,466931,8001,466
2018-02-011,4441,4601,4251,4591,274,6001,459
2018-01-311,4181,4501,4161,425965,3001,425
2018-01-301,4801,5121,4121,4332,393,6001,433
2018-01-291,5001,5051,4631,463918,1001,463
2018-01-261,4981,5021,4781,4921,071,4001,492
2018-01-251,4781,5161,4751,4881,476,8001,488
2018-01-241,4851,5061,4661,4971,627,5001,497
2018-01-231,4951,5091,4781,4932,016,2001,493
2018-01-221,4691,4891,4581,4851,668,5001,485
2018-01-191,4441,4671,4341,4671,135,4001,467
2018-01-181,4841,4971,4311,4371,621,6001,437
2018-01-171,4351,4841,4271,4611,700,3001,461
2018-01-161,4521,4921,4471,4521,945,0001,452
2018-01-151,5061,5151,4541,4582,122,0001,458
2018-01-121,5641,5791,4881,5203,889,7001,520
2018-01-111,5001,5521,4851,5524,431,1001,552
2018-01-101,4311,5241,4211,5034,637,9001,503
2018-01-091,4001,4481,3831,4381,964,4001,438
2018-01-051,4101,4121,3641,3881,333,3001,388
2018-01-041,4101,4161,3881,3961,474,7001,396

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