6240 ヤマシンフィルタ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,125	1,149	1,110	1,128	311,000	1,128
2020-12-29	1,091	1,124	1,084	1,122	284,500	1,122
2020-12-28	1,105	1,115	1,084	1,095	231,100	1,095
2020-12-25	1,091	1,117	1,090	1,111	315,100	1,111
2020-12-24	1,090	1,093	1,071	1,086	250,800	1,086
2020-12-23	1,050	1,090	1,049	1,089	280,300	1,089
2020-12-22	1,073	1,084	1,046	1,051	290,800	1,051
2020-12-21	1,110	1,130	1,084	1,085	313,600	1,085
2020-12-18	1,115	1,128	1,100	1,102	240,300	1,102
2020-12-17	1,109	1,128	1,095	1,118	274,200	1,118
2020-12-16	1,099	1,103	1,066	1,099	289,500	1,099
2020-12-15	1,156	1,156	1,092	1,100	633,600	1,100
2020-12-14	1,146	1,180	1,145	1,160	490,200	1,160
2020-12-11	1,126	1,145	1,124	1,145	349,100	1,145
2020-12-10	1,122	1,140	1,115	1,118	403,600	1,118
2020-12-09	1,087	1,123	1,084	1,115	447,400	1,115
2020-12-08	1,084	1,092	1,068	1,083	201,000	1,083
2020-12-07	1,085	1,089	1,066	1,068	224,800	1,068
2020-12-04	1,061	1,080	1,055	1,066	298,600	1,066
2020-12-03	1,095	1,100	1,056	1,059	372,900	1,059
2020-12-02	1,101	1,112	1,088	1,095	305,400	1,095
2020-12-01	1,056	1,115	1,052	1,109	424,500	1,109
2020-11-30	1,116	1,117	1,064	1,066	476,900	1,066
2020-11-27	1,113	1,128	1,088	1,103	676,300	1,103
2020-11-26	1,078	1,116	1,078	1,104	508,400	1,104
2020-11-25	1,085	1,116	1,083	1,084	886,200	1,084
2020-11-24	1,060	1,077	1,052	1,071	557,100	1,071
2020-11-20	1,039	1,069	1,033	1,055	646,300	1,055
2020-11-19	1,004	1,030	996	1,030	651,100	1,030
2020-11-18	973	1,014	972	1,004	568,000	1,004
2020-11-17	997	1,000	961	973	583,700	973
2020-11-16	980	1,001	962	990	577,500	990
2020-11-13	1,014	1,014	986	986	509,100	986
2020-11-12	1,037	1,037	991	1,010	938,100	1,010
2020-11-11	1,060	1,062	1,023	1,034	565,200	1,034
2020-11-10	1,089	1,089	1,028	1,043	828,600	1,043
2020-11-09	1,073	1,088	1,062	1,082	552,500	1,082
2020-11-06	1,088	1,107	1,055	1,059	904,900	1,059
2020-11-05	1,147	1,152	1,043	1,106	2,389,100	1,106
2020-11-04	1,217	1,240	1,206	1,237	612,300	1,237
2020-11-02	1,192	1,213	1,172	1,192	360,400	1,192
2020-10-30	1,189	1,214	1,173	1,189	692,500	1,189
2020-10-29	1,173	1,186	1,145	1,162	290,600	1,162
2020-10-28	1,189	1,211	1,157	1,186	350,100	1,186
2020-10-27	1,150	1,195	1,142	1,195	273,800	1,195
2020-10-26	1,178	1,214	1,169	1,172	585,500	1,172
2020-10-23	1,145	1,154	1,113	1,152	242,700	1,152
2020-10-22	1,160	1,162	1,119	1,130	374,700	1,130
2020-10-21	1,147	1,173	1,144	1,164	466,500	1,164
2020-10-20	1,124	1,149	1,124	1,129	322,700	1,129
2020-10-19	1,096	1,130	1,089	1,124	425,000	1,124
2020-10-16	1,079	1,102	1,066	1,083	294,600	1,083
2020-10-15	1,114	1,130	1,074	1,085	465,500	1,085
2020-10-14	1,060	1,135	1,055	1,118	1,039,400	1,118
2020-10-13	1,056	1,063	1,034	1,057	411,300	1,057
2020-10-12	1,050	1,066	1,032	1,066	325,900	1,066
2020-10-09	1,046	1,069	1,031	1,047	495,200	1,047
2020-10-08	1,038	1,062	1,034	1,048	487,500	1,048
2020-10-07	1,010	1,037	997	1,032	341,300	1,032
2020-10-06	1,030	1,036	1,010	1,022	257,700	1,022
2020-10-05	1,040	1,049	1,008	1,021	417,600	1,021
2020-10-02	1,081	1,082	1,020	1,023	514,300	1,023
2020-09-30	1,091	1,110	1,074	1,074	365,400	1,074
2020-09-29	1,077	1,103	1,070	1,091	326,700	1,091
2020-09-28	1,088	1,092	1,059	1,077	302,000	1,077
2020-09-25	1,045	1,088	1,033	1,076	476,800	1,076
2020-09-24	1,060	1,060	1,025	1,031	399,800	1,031
2020-09-23	1,080	1,085	1,063	1,069	351,700	1,069
2020-09-18	1,089	1,114	1,086	1,101	360,500	1,101
2020-09-17	1,085	1,086	1,055	1,084	344,700	1,084
2020-09-16	1,053	1,088	1,053	1,085	606,000	1,085
2020-09-15	1,057	1,058	1,040	1,054	314,800	1,054
2020-09-14	1,091	1,093	1,056	1,069	312,400	1,069
2020-09-11	1,082	1,082	1,046	1,074	533,300	1,074
2020-09-10	1,124	1,125	1,073	1,077	441,900	1,077
2020-09-09	1,151	1,154	1,086	1,125	1,128,900	1,125
2020-09-08	1,210	1,224	1,202	1,220	189,200	1,220
2020-09-07	1,201	1,219	1,194	1,205	294,000	1,205
2020-09-04	1,220	1,240	1,202	1,211	292,100	1,211
2020-09-03	1,245	1,269	1,232	1,262	504,900	1,262
2020-09-02	1,220	1,279	1,216	1,255	650,900	1,255
2020-09-01	1,181	1,205	1,161	1,200	402,400	1,200
2020-08-31	1,213	1,225	1,182	1,191	273,100	1,191
2020-08-28	1,207	1,245	1,170	1,191	729,600	1,191
2020-08-27	1,241	1,250	1,183	1,199	854,000	1,199
2020-08-26	1,268	1,275	1,248	1,261	385,400	1,261
2020-08-25	1,310	1,311	1,255	1,267	466,100	1,267
2020-08-24	1,285	1,324	1,277	1,301	801,500	1,301
2020-08-21	1,266	1,300	1,242	1,267	988,700	1,267
2020-08-20	1,170	1,260	1,166	1,250	2,054,000	1,250
2020-08-19	1,188	1,188	1,143	1,152	370,400	1,152
2020-08-18	1,154	1,198	1,153	1,198	507,500	1,198
2020-08-17	1,152	1,180	1,136	1,160	791,100	1,160
2020-08-14	1,112	1,155	1,110	1,151	1,105,600	1,151
2020-08-13	1,058	1,107	1,046	1,090	591,900	1,090
2020-08-12	1,018	1,065	1,011	1,044	441,500	1,044
2020-08-11	988	1,017	977	1,010	284,500	1,010
2020-08-07	1,020	1,025	967	1,001	1,060,400	1,001
2020-08-06	1,090	1,135	1,036	1,045	2,647,800	1,045
2020-08-05	1,090	1,090	1,090	1,090	113,500	1,090
2020-08-04	963	968	931	940	359,600	940
2020-08-03	933	949	916	948	183,100	948
2020-07-31	948	954	905	911	263,800	911
2020-07-30	983	987	948	948	188,800	948
2020-07-29	1,000	1,013	972	973	236,800	973
2020-07-28	1,022	1,032	1,000	1,005	163,100	1,005
2020-07-27	1,018	1,036	1,013	1,033	125,500	1,033
2020-07-22	1,041	1,045	1,026	1,033	120,700	1,033
2020-07-21	1,036	1,063	1,034	1,044	326,500	1,044
2020-07-20	1,023	1,040	998	1,018	340,200	1,018
2020-07-17	1,031	1,031	996	1,016	155,500	1,016
2020-07-16	1,046	1,046	1,017	1,017	157,700	1,017
2020-07-15	1,034	1,056	1,024	1,046	184,000	1,046
2020-07-14	1,021	1,027	1,002	1,019	134,400	1,019
2020-07-13	1,015	1,034	997	1,031	161,800	1,031
2020-07-10	990	1,012	986	990	194,300	990
2020-07-09	1,038	1,039	984	993	479,200	993
2020-07-08	1,076	1,082	1,041	1,041	203,400	1,041
2020-07-07	1,090	1,094	1,071	1,085	162,000	1,085
2020-07-06	1,048	1,090	1,045	1,090	569,100	1,090
2020-07-03	1,006	1,049	1,006	1,045	500,100	1,045
2020-07-02	1,059	1,062	1,001	1,003	495,800	1,003
2020-07-01	1,052	1,076	1,052	1,063	276,000	1,063
2020-06-30	1,081	1,087	1,044	1,061	321,700	1,061
2020-06-29	1,068	1,102	1,060	1,088	421,600	1,088
2020-06-26	1,094	1,099	1,055	1,068	272,500	1,068
2020-06-25	1,080	1,098	1,073	1,090	177,900	1,090
2020-06-24	1,070	1,103	1,063	1,096	408,300	1,096
2020-06-23	1,105	1,118	1,042	1,064	662,300	1,064
2020-06-22	1,060	1,063	1,039	1,059	204,300	1,059
2020-06-19	1,125	1,131	1,066	1,076	539,900	1,076
2020-06-18	1,072	1,102	1,050	1,097	553,900	1,097
2020-06-17	1,063	1,075	1,007	1,072	975,200	1,072
2020-06-16	1,013	1,114	1,013	1,099	1,299,600	1,099
2020-06-15	1,030	1,031	989	989	193,200	989
2020-06-12	1,032	1,046	1,022	1,027	303,400	1,027
2020-06-11	1,068	1,079	1,052	1,057	242,100	1,057
2020-06-10	1,048	1,069	1,032	1,068	402,800	1,068
2020-06-09	1,083	1,083	1,036	1,072	506,300	1,072
2020-06-08	1,070	1,088	1,064	1,083	614,700	1,083
2020-06-05	1,050	1,063	1,040	1,048	247,500	1,048
2020-06-04	1,048	1,061	1,029	1,061	617,700	1,061
2020-06-03	1,038	1,038	1,018	1,033	295,900	1,033
2020-06-02	1,016	1,036	1,004	1,034	467,900	1,034
2020-06-01	1,003	1,042	998	1,001	777,100	1,001
2020-05-29	975	1,002	974	996	523,100	996
2020-05-28	980	980	941	975	424,600	975
2020-05-27	995	996	955	969	599,800	969
2020-05-26	1,000	1,003	949	981	684,700	981
2020-05-25	980	994	954	992	402,400	992
2020-05-22	950	985	924	957	613,200	957
2020-05-21	935	963	922	942	550,900	942
2020-05-20	877	946	877	933	730,700	933
2020-05-19	895	902	882	899	334,400	899
2020-05-18	860	883	856	881	235,500	881
2020-05-15	856	867	841	867	178,700	867
2020-05-14	846	865	844	846	129,900	846
2020-05-13	864	876	858	861	168,800	861
2020-05-12	861	874	844	865	228,200	865
2020-05-11	845	862	837	861	191,800	861
2020-05-08	843	852	832	843	195,000	843
2020-05-07	823	846	820	830	296,600	830
2020-05-01	840	849	828	833	174,200	833
2020-04-30	839	863	833	849	347,300	849
2020-04-28	815	834	806	830	202,700	830
2020-04-27	810	825	806	817	186,000	817
2020-04-24	842	842	806	813	307,200	813
2020-04-23	832	841	824	839	195,700	839
2020-04-22	824	832	804	825	303,300	825
2020-04-21	909	921	797	832	994,500	832
2020-04-20	845	943	838	910	1,929,800	910
2020-04-17	850	852	812	815	320,100	815
2020-04-16	815	835	809	834	246,600	834
2020-04-15	841	841	816	829	301,100	829
2020-04-14	840	858	833	842	207,700	842
2020-04-13	870	876	841	841	454,500	841
2020-04-10	851	882	831	881	890,700	881
2020-04-09	802	820	781	812	506,900	812
2020-04-08	755	800	751	800	431,800	800
2020-04-07	748	760	728	753	215,000	753
2020-04-06	687	735	686	733	298,600	733
2020-04-03	727	735	675	686	315,300	686
2020-04-02	700	727	699	719	486,200	719
2020-04-01	700	713	688	699	464,300	699
2020-03-31	745	755	704	713	430,800	713
2020-03-30	755	772	718	746	520,600	746
2020-03-27	755	762	734	758	549,200	758
2020-03-26	740	745	706	745	697,800	745
2020-03-25	730	745	705	745	453,000	745
2020-03-24	717	734	700	715	439,200	715
2020-03-23	660	731	660	702	422,000	702
2020-03-19	677	740	660	690	720,300	690
2020-03-18	627	686	627	656	339,600	656
2020-03-17	556	629	556	620	555,200	620
2020-03-16	582	609	573	576	299,000	576
2020-03-13	568	595	556	582	580,200	582
2020-03-12	625	644	607	618	344,400	618
2020-03-11	635	661	635	645	289,800	645
2020-03-10	605	648	600	645	465,400	645
2020-03-09	669	689	635	645	552,600	645
2020-03-06	730	732	694	699	451,800	699
2020-03-05	725	744	707	740	692,200	740
2020-03-04	682	718	681	711	300,100	711
2020-03-03	719	723	685	688	298,700	688
2020-03-02	672	706	672	704	268,600	704
2020-02-28	678	696	670	676	518,700	676
2020-02-27	706	714	695	703	398,400	703
2020-02-26	698	711	687	709	238,300	709
2020-02-25	675	731	675	706	551,800	706
2020-02-21	702	717	702	710	246,500	710
2020-02-20	727	728	689	692	670,600	692
2020-02-19	730	738	713	716	338,400	716
2020-02-18	762	764	731	731	421,800	731
2020-02-17	819	820	776	781	487,200	781
2020-02-14	845	847	826	841	437,400	841
2020-02-13	807	833	807	832	438,900	832
2020-02-12	777	801	772	797	335,100	797
2020-02-10	780	793	776	782	232,100	782
2020-02-07	790	806	766	776	626,100	776
2020-02-06	743	770	730	761	650,500	761
2020-02-05	770	780	753	755	404,700	755
2020-02-04	756	760	746	758	337,300	758
2020-02-03	741	771	740	756	515,000	756
2020-01-31	750	777	750	771	323,500	771
2020-01-30	781	782	749	758	422,400	758
2020-01-29	784	787	762	769	199,200	769
2020-01-28	760	778	753	774	270,200	774
2020-01-27	762	776	761	764	291,900	764
2020-01-24	791	798	767	788	829,400	788
2020-01-23	809	809	796	802	345,900	802
2020-01-22	820	820	810	815	246,300	815
2020-01-21	828	842	819	826	301,200	826
2020-01-20	830	836	823	826	222,000	826
2020-01-17	841	847	832	836	220,100	836
2020-01-16	850	850	833	834	198,000	834
2020-01-15	859	859	843	845	263,200	845
2020-01-14	869	874	856	861	278,600	861
2020-01-10	859	862	845	854	229,200	854
2020-01-09	855	877	853	855	383,700	855
2020-01-08	839	846	826	840	343,200	840
2020-01-07	836	860	830	852	847,300	852
2020-01-06	851	856	813	823	582,000	823

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