6240 ヤマシンフィルタ(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 886 | 887 | 862 | 866 | 260,000 | 866 |
2019-12-27 | 875 | 888 | 866 | 884 | 272,500 | 884 |
2019-12-26 | 880 | 882 | 869 | 874 | 346,400 | 874 |
2019-12-25 | 888 | 889 | 861 | 872 | 501,900 | 872 |
2019-12-24 | 869 | 886 | 865 | 884 | 504,300 | 884 |
2019-12-23 | 870 | 874 | 861 | 864 | 247,100 | 864 |
2019-12-20 | 877 | 884 | 865 | 872 | 298,000 | 872 |
2019-12-19 | 860 | 878 | 845 | 877 | 475,300 | 877 |
2019-12-18 | 865 | 865 | 853 | 859 | 211,200 | 859 |
2019-12-17 | 863 | 873 | 852 | 862 | 344,100 | 862 |
2019-12-16 | 878 | 879 | 853 | 859 | 265,000 | 859 |
2019-12-13 | 869 | 876 | 860 | 869 | 419,900 | 869 |
2019-12-12 | 846 | 852 | 835 | 850 | 233,800 | 850 |
2019-12-11 | 855 | 858 | 831 | 841 | 388,600 | 841 |
2019-12-10 | 846 | 851 | 841 | 850 | 244,300 | 850 |
2019-12-09 | 857 | 861 | 845 | 848 | 263,800 | 848 |
2019-12-06 | 850 | 866 | 846 | 859 | 214,900 | 859 |
2019-12-05 | 872 | 880 | 856 | 857 | 243,400 | 857 |
2019-12-04 | 858 | 871 | 851 | 869 | 382,300 | 869 |
2019-12-03 | 864 | 892 | 861 | 870 | 461,000 | 870 |
2019-12-02 | 880 | 880 | 862 | 876 | 436,000 | 876 |
2019-11-29 | 897 | 898 | 870 | 881 | 397,200 | 881 |
2019-11-28 | 923 | 923 | 876 | 895 | 958,800 | 895 |
2019-11-27 | 939 | 945 | 922 | 928 | 274,000 | 928 |
2019-11-26 | 942 | 948 | 914 | 936 | 505,700 | 936 |
2019-11-25 | 938 | 952 | 928 | 933 | 336,800 | 933 |
2019-11-22 | 913 | 934 | 906 | 931 | 408,800 | 931 |
2019-11-21 | 920 | 928 | 901 | 925 | 606,300 | 925 |
2019-11-20 | 957 | 959 | 920 | 927 | 640,200 | 927 |
2019-11-19 | 989 | 989 | 954 | 969 | 491,600 | 969 |
2019-11-18 | 948 | 989 | 947 | 985 | 504,800 | 985 |
2019-11-15 | 965 | 970 | 943 | 949 | 577,200 | 949 |
2019-11-14 | 994 | 999 | 961 | 961 | 768,300 | 961 |
2019-11-13 | 1,006 | 1,021 | 981 | 1,009 | 953,100 | 1,009 |
2019-11-12 | 991 | 998 | 980 | 991 | 533,300 | 991 |
2019-11-11 | 1,031 | 1,044 | 991 | 1,004 | 932,900 | 1,004 |
2019-11-08 | 970 | 1,011 | 958 | 1,011 | 2,509,700 | 1,011 |
2019-11-07 | 830 | 970 | 812 | 927 | 2,716,800 | 927 |
2019-11-06 | 890 | 893 | 856 | 873 | 992,800 | 873 |
2019-11-05 | 891 | 916 | 890 | 902 | 457,400 | 902 |
2019-11-01 | 900 | 902 | 877 | 889 | 371,900 | 889 |
2019-10-31 | 923 | 926 | 900 | 900 | 509,300 | 900 |
2019-10-30 | 922 | 938 | 896 | 933 | 1,608,000 | 933 |
2019-10-29 | 882 | 921 | 882 | 918 | 1,034,300 | 918 |
2019-10-28 | 876 | 887 | 870 | 879 | 398,000 | 879 |
2019-10-25 | 875 | 887 | 869 | 877 | 385,000 | 877 |
2019-10-24 | 907 | 912 | 867 | 870 | 791,000 | 870 |
2019-10-23 | 915 | 921 | 905 | 906 | 364,400 | 906 |
2019-10-21 | 903 | 915 | 899 | 906 | 304,100 | 906 |
2019-10-18 | 868 | 908 | 865 | 889 | 766,300 | 889 |
2019-10-17 | 865 | 878 | 861 | 868 | 508,400 | 868 |
2019-10-16 | 894 | 903 | 864 | 872 | 977,300 | 872 |
2019-10-15 | 911 | 914 | 874 | 883 | 1,155,100 | 883 |
2019-10-11 | 921 | 943 | 911 | 913 | 910,600 | 913 |
2019-10-10 | 941 | 941 | 897 | 906 | 866,200 | 906 |
2019-10-09 | 923 | 947 | 917 | 939 | 876,400 | 939 |
2019-10-08 | 897 | 938 | 896 | 930 | 1,101,600 | 930 |
2019-10-07 | 900 | 900 | 878 | 890 | 420,900 | 890 |
2019-10-04 | 884 | 890 | 872 | 888 | 548,500 | 888 |
2019-10-03 | 865 | 884 | 857 | 874 | 657,200 | 874 |
2019-10-02 | 837 | 879 | 831 | 878 | 815,400 | 878 |
2019-10-01 | 844 | 852 | 841 | 850 | 422,600 | 850 |
2019-09-30 | 829 | 843 | 822 | 834 | 549,500 | 834 |
2019-09-27 | 822 | 833 | 798 | 824 | 690,500 | 824 |
2019-09-26 | 825 | 834 | 813 | 819 | 737,100 | 819 |
2019-09-25 | 809 | 820 | 802 | 814 | 344,100 | 814 |
2019-09-24 | 810 | 830 | 795 | 814 | 832,400 | 814 |
2019-09-20 | 790 | 809 | 784 | 809 | 1,034,400 | 809 |
2019-09-19 | 746 | 787 | 746 | 781 | 768,200 | 781 |
2019-09-18 | 745 | 749 | 738 | 746 | 327,300 | 746 |
2019-09-17 | 742 | 752 | 738 | 745 | 276,100 | 745 |
2019-09-13 | 748 | 749 | 730 | 746 | 387,900 | 746 |
2019-09-12 | 740 | 750 | 736 | 747 | 512,400 | 747 |
2019-09-11 | 718 | 734 | 717 | 732 | 549,900 | 732 |
2019-09-10 | 713 | 717 | 698 | 713 | 296,700 | 713 |
2019-09-09 | 712 | 727 | 701 | 706 | 797,600 | 706 |
2019-09-06 | 700 | 711 | 688 | 704 | 714,100 | 704 |
2019-09-05 | 660 | 700 | 660 | 699 | 898,000 | 699 |
2019-09-04 | 642 | 657 | 641 | 655 | 276,900 | 655 |
2019-09-03 | 631 | 651 | 625 | 646 | 281,000 | 646 |
2019-09-02 | 625 | 633 | 622 | 624 | 142,300 | 624 |
2019-08-30 | 638 | 675 | 622 | 633 | 859,000 | 633 |
2019-08-29 | 627 | 635 | 615 | 629 | 355,400 | 629 |
2019-08-28 | 625 | 628 | 618 | 623 | 173,400 | 623 |
2019-08-27 | 613 | 623 | 611 | 623 | 217,700 | 623 |
2019-08-26 | 604 | 615 | 602 | 607 | 257,300 | 607 |
2019-08-23 | 617 | 621 | 609 | 619 | 224,400 | 619 |
2019-08-22 | 624 | 629 | 615 | 619 | 299,200 | 619 |
2019-08-21 | 620 | 625 | 612 | 619 | 616,700 | 619 |
2019-08-20 | 556 | 636 | 556 | 621 | 1,915,100 | 621 |
2019-08-19 | 586 | 587 | 548 | 551 | 562,100 | 551 |
2019-08-16 | 586 | 592 | 572 | 576 | 336,800 | 576 |
2019-08-15 | 583 | 590 | 570 | 589 | 575,300 | 589 |
2019-08-14 | 615 | 618 | 603 | 603 | 262,200 | 603 |
2019-08-13 | 595 | 614 | 592 | 612 | 326,600 | 612 |
2019-08-09 | 600 | 610 | 595 | 603 | 239,800 | 603 |
2019-08-08 | 588 | 612 | 583 | 592 | 591,800 | 592 |
2019-08-07 | 520 | 599 | 520 | 585 | 1,345,900 | 585 |
2019-08-06 | 545 | 568 | 536 | 562 | 429,300 | 562 |
2019-08-05 | 577 | 580 | 559 | 569 | 370,400 | 569 |
2019-08-02 | 586 | 593 | 575 | 580 | 407,000 | 580 |
2019-08-01 | 589 | 603 | 585 | 599 | 193,700 | 599 |
2019-07-31 | 604 | 610 | 597 | 598 | 243,800 | 598 |
2019-07-30 | 617 | 626 | 610 | 610 | 246,600 | 610 |
2019-07-29 | 621 | 625 | 602 | 613 | 444,500 | 613 |
2019-07-26 | 616 | 620 | 607 | 616 | 273,600 | 616 |
2019-07-25 | 616 | 626 | 615 | 621 | 154,200 | 621 |
2019-07-24 | 622 | 626 | 614 | 620 | 167,800 | 620 |
2019-07-23 | 608 | 623 | 606 | 612 | 203,800 | 612 |
2019-07-22 | 600 | 608 | 594 | 606 | 126,900 | 606 |
2019-07-19 | 588 | 603 | 587 | 600 | 174,700 | 600 |
2019-07-18 | 610 | 611 | 589 | 590 | 418,400 | 590 |
2019-07-17 | 616 | 621 | 606 | 618 | 181,600 | 618 |
2019-07-16 | 617 | 630 | 617 | 621 | 186,200 | 621 |
2019-07-12 | 633 | 638 | 617 | 620 | 311,700 | 620 |
2019-07-11 | 645 | 655 | 629 | 637 | 749,600 | 637 |
2019-07-10 | 642 | 646 | 629 | 642 | 183,700 | 642 |
2019-07-09 | 653 | 656 | 637 | 642 | 256,600 | 642 |
2019-07-08 | 655 | 660 | 652 | 656 | 224,800 | 656 |
2019-07-05 | 663 | 665 | 656 | 664 | 239,300 | 664 |
2019-07-04 | 656 | 660 | 652 | 660 | 328,400 | 660 |
2019-07-03 | 649 | 651 | 637 | 642 | 537,100 | 642 |
2019-07-02 | 655 | 656 | 644 | 651 | 242,600 | 651 |
2019-07-01 | 637 | 654 | 637 | 654 | 628,100 | 654 |
2019-06-28 | 626 | 630 | 620 | 627 | 278,900 | 627 |
2019-06-27 | 639 | 642 | 623 | 633 | 284,700 | 633 |
2019-06-26 | 623 | 639 | 622 | 636 | 269,800 | 636 |
2019-06-25 | 625 | 637 | 623 | 629 | 433,500 | 629 |
2019-06-24 | 620 | 625 | 613 | 618 | 268,600 | 618 |
2019-06-21 | 635 | 639 | 623 | 623 | 389,500 | 623 |
2019-06-20 | 618 | 633 | 608 | 632 | 554,600 | 632 |
2019-06-19 | 619 | 627 | 610 | 612 | 383,700 | 612 |
2019-06-18 | 610 | 620 | 598 | 599 | 357,400 | 599 |
2019-06-17 | 615 | 622 | 610 | 611 | 311,100 | 611 |
2019-06-14 | 606 | 622 | 604 | 615 | 392,100 | 615 |
2019-06-13 | 632 | 633 | 606 | 609 | 584,900 | 609 |
2019-06-12 | 625 | 642 | 620 | 623 | 899,200 | 623 |
2019-06-11 | 611 | 627 | 602 | 622 | 583,300 | 622 |
2019-06-10 | 603 | 619 | 591 | 619 | 742,300 | 619 |
2019-06-07 | 600 | 600 | 575 | 586 | 518,300 | 586 |
2019-06-06 | 584 | 591 | 570 | 571 | 575,100 | 571 |
2019-06-05 | 600 | 617 | 587 | 589 | 1,598,800 | 589 |
2019-06-04 | 539 | 592 | 534 | 590 | 1,780,300 | 590 |
2019-06-03 | 518 | 529 | 511 | 524 | 560,100 | 524 |
2019-05-31 | 545 | 550 | 530 | 530 | 541,200 | 530 |
2019-05-30 | 531 | 553 | 525 | 552 | 580,600 | 552 |
2019-05-29 | 550 | 566 | 540 | 541 | 715,700 | 541 |
2019-05-28 | 539 | 577 | 530 | 570 | 1,002,300 | 570 |
2019-05-27 | 523 | 538 | 519 | 529 | 271,100 | 529 |
2019-05-24 | 511 | 529 | 510 | 527 | 241,500 | 527 |
2019-05-23 | 522 | 522 | 506 | 515 | 287,200 | 515 |
2019-05-22 | 527 | 532 | 517 | 525 | 371,900 | 525 |
2019-05-21 | 514 | 519 | 497 | 517 | 588,400 | 517 |
2019-05-20 | 543 | 546 | 513 | 518 | 702,800 | 518 |
2019-05-17 | 550 | 558 | 528 | 535 | 823,000 | 535 |
2019-05-16 | 586 | 587 | 540 | 549 | 1,317,100 | 549 |
2019-05-15 | 621 | 622 | 593 | 615 | 375,400 | 615 |
2019-05-14 | 598 | 606 | 586 | 602 | 709,900 | 602 |
2019-05-13 | 632 | 633 | 618 | 620 | 307,500 | 620 |
2019-05-10 | 631 | 653 | 626 | 636 | 283,400 | 636 |
2019-05-09 | 660 | 665 | 636 | 637 | 334,000 | 637 |
2019-05-08 | 653 | 671 | 651 | 664 | 678,400 | 664 |
2019-05-07 | 704 | 707 | 673 | 673 | 674,800 | 673 |
2019-04-26 | 712 | 722 | 704 | 719 | 281,900 | 719 |
2019-04-25 | 726 | 728 | 710 | 721 | 279,200 | 721 |
2019-04-24 | 738 | 742 | 717 | 721 | 285,900 | 721 |
2019-04-23 | 750 | 753 | 729 | 744 | 190,900 | 744 |
2019-04-22 | 757 | 761 | 741 | 754 | 211,500 | 754 |
2019-04-19 | 734 | 755 | 734 | 755 | 202,600 | 755 |
2019-04-18 | 769 | 772 | 730 | 730 | 318,400 | 730 |
2019-04-17 | 753 | 767 | 748 | 766 | 311,200 | 766 |
2019-04-16 | 743 | 760 | 738 | 751 | 296,400 | 751 |
2019-04-15 | 720 | 742 | 718 | 742 | 347,900 | 742 |
2019-04-12 | 722 | 722 | 707 | 710 | 206,100 | 710 |
2019-04-11 | 732 | 738 | 717 | 722 | 185,600 | 722 |
2019-04-10 | 712 | 740 | 712 | 739 | 253,700 | 739 |
2019-04-09 | 744 | 746 | 719 | 726 | 311,300 | 726 |
2019-04-08 | 723 | 761 | 723 | 747 | 577,300 | 747 |
2019-04-05 | 728 | 730 | 707 | 715 | 468,400 | 715 |
2019-04-04 | 756 | 762 | 730 | 730 | 482,100 | 730 |
2019-04-03 | 722 | 749 | 722 | 745 | 420,100 | 745 |
2019-04-02 | 736 | 742 | 717 | 722 | 347,600 | 722 |
2019-04-01 | 721 | 738 | 714 | 722 | 473,000 | 722 |
2019-03-29 | 720 | 722 | 686 | 707 | 507,000 | 707 |
2019-03-28 | 713 | 717 | 694 | 714 | 226,000 | 714 |
2019-03-27 | 729 | 733 | 711 | 718 | 235,400 | 718 |
2019-03-26 | 750 | 756 | 727 | 733 | 344,200 | 733 |
2019-03-25 | 744 | 754 | 721 | 747 | 361,000 | 747 |
2019-03-22 | 770 | 777 | 746 | 766 | 381,700 | 766 |
2019-03-20 | 757 | 783 | 748 | 768 | 1,085,600 | 768 |
2019-03-19 | 746 | 754 | 720 | 750 | 628,200 | 750 |
2019-03-18 | 686 | 744 | 686 | 744 | 742,400 | 744 |
2019-03-15 | 672 | 685 | 666 | 675 | 183,000 | 675 |
2019-03-14 | 705 | 710 | 675 | 677 | 247,300 | 677 |
2019-03-13 | 698 | 703 | 686 | 698 | 167,600 | 698 |
2019-03-12 | 701 | 716 | 698 | 701 | 208,100 | 701 |
2019-03-11 | 710 | 719 | 683 | 691 | 379,600 | 691 |
2019-03-08 | 720 | 744 | 710 | 712 | 515,500 | 712 |
2019-03-07 | 746 | 750 | 723 | 735 | 683,300 | 735 |
2019-03-06 | 748 | 785 | 746 | 757 | 1,205,100 | 757 |
2019-03-05 | 697 | 740 | 695 | 739 | 871,900 | 739 |
2019-03-04 | 695 | 708 | 689 | 696 | 309,000 | 696 |
2019-03-01 | 707 | 714 | 688 | 688 | 345,200 | 688 |
2019-02-28 | 713 | 714 | 693 | 705 | 359,100 | 705 |
2019-02-27 | 724 | 725 | 712 | 719 | 225,500 | 719 |
2019-02-26 | 733 | 740 | 717 | 727 | 249,900 | 727 |
2019-02-25 | 735 | 736 | 713 | 729 | 374,000 | 729 |
2019-02-22 | 701 | 726 | 701 | 725 | 265,900 | 725 |
2019-02-21 | 710 | 718 | 694 | 712 | 395,800 | 712 |
2019-02-20 | 697 | 730 | 695 | 711 | 845,900 | 711 |
2019-02-19 | 679 | 689 | 676 | 689 | 215,500 | 689 |
2019-02-18 | 685 | 696 | 677 | 684 | 358,400 | 684 |
2019-02-15 | 660 | 669 | 655 | 662 | 199,300 | 662 |
2019-02-14 | 669 | 688 | 664 | 668 | 353,900 | 668 |
2019-02-13 | 670 | 677 | 658 | 662 | 307,200 | 662 |
2019-02-12 | 625 | 660 | 623 | 658 | 397,600 | 658 |
2019-02-08 | 637 | 638 | 627 | 628 | 300,400 | 628 |
2019-02-07 | 634 | 645 | 627 | 643 | 293,900 | 643 |
2019-02-06 | 632 | 653 | 632 | 639 | 590,000 | 639 |
2019-02-05 | 640 | 645 | 618 | 632 | 1,039,500 | 632 |
2019-02-04 | 653 | 682 | 649 | 680 | 535,400 | 680 |
2019-02-01 | 650 | 657 | 640 | 643 | 355,800 | 643 |
2019-01-31 | 651 | 674 | 645 | 651 | 456,400 | 651 |
2019-01-30 | 668 | 670 | 641 | 641 | 325,300 | 641 |
2019-01-29 | 662 | 666 | 643 | 662 | 558,700 | 662 |
2019-01-28 | 675 | 688 | 669 | 671 | 389,600 | 671 |
2019-01-25 | 664 | 681 | 663 | 665 | 389,000 | 665 |
2019-01-24 | 673 | 676 | 660 | 664 | 228,900 | 664 |
2019-01-23 | 663 | 685 | 663 | 677 | 288,400 | 677 |
2019-01-22 | 697 | 699 | 667 | 676 | 287,200 | 676 |
2019-01-21 | 702 | 720 | 681 | 689 | 596,900 | 689 |
2019-01-18 | 685 | 701 | 683 | 685 | 275,800 | 685 |
2019-01-17 | 680 | 713 | 672 | 683 | 714,300 | 683 |
2019-01-16 | 680 | 685 | 660 | 668 | 306,600 | 668 |
2019-01-15 | 648 | 678 | 646 | 675 | 331,500 | 675 |
2019-01-11 | 654 | 674 | 652 | 658 | 635,200 | 658 |
2019-01-10 | 660 | 662 | 635 | 647 | 309,700 | 647 |
2019-01-09 | 679 | 689 | 659 | 660 | 504,300 | 660 |
2019-01-08 | 645 | 679 | 645 | 669 | 493,300 | 669 |
2019-01-07 | 655 | 665 | 639 | 645 | 463,200 | 645 |
2019-01-04 | 610 | 627 | 601 | 620 | 796,900 | 620 |
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