6240 ヤマシンフィルタ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	497	506	492	505	286,400	505
2021-12-29	486	503	483	501	368,400	501
2021-12-28	495	500	484	486	521,500	486
2021-12-27	489	493	481	492	378,100	492
2021-12-24	489	493	482	482	316,700	482
2021-12-23	482	494	478	489	372,900	489
2021-12-22	480	485	477	480	393,100	480
2021-12-21	480	490	478	480	388,600	480
2021-12-20	499	500	477	479	618,900	479
2021-12-17	503	506	498	501	441,700	501
2021-12-16	513	513	501	505	441,100	505
2021-12-15	512	515	506	507	300,200	507
2021-12-14	513	513	502	510	439,500	510
2021-12-13	520	527	507	510	675,400	510
2021-12-10	505	509	498	501	526,800	501
2021-12-09	515	516	508	510	366,800	510
2021-12-08	530	531	516	516	457,100	516
2021-12-07	525	525	506	523	544,500	523
2021-12-06	525	530	516	518	227,700	518
2021-12-03	508	522	503	522	299,000	522
2021-12-02	509	511	496	496	515,200	496
2021-12-01	513	526	508	518	466,800	518
2021-11-30	535	539	511	523	2,038,000	523
2021-11-29	526	549	523	528	705,200	528
2021-11-26	576	576	544	550	965,900	550
2021-11-25	608	609	581	584	809,600	584
2021-11-24	626	632	607	612	424,600	612
2021-11-22	613	627	609	624	537,700	624
2021-11-19	612	612	602	608	348,600	608
2021-11-18	613	617	600	612	420,400	612
2021-11-17	621	623	610	611	328,600	611
2021-11-16	620	621	609	618	372,300	618
2021-11-15	616	623	605	608	402,800	608
2021-11-12	620	626	606	611	459,100	611
2021-11-11	627	631	617	618	312,900	618
2021-11-10	632	635	626	632	286,200	632
2021-11-09	647	647	630	633	447,600	633
2021-11-08	667	672	648	648	356,900	648
2021-11-05	675	680	641	653	1,084,500	653
2021-11-04	719	727	693	716	605,500	716
2021-11-02	711	718	703	707	533,000	707
2021-11-01	699	712	696	708	562,800	708
2021-10-29	668	687	666	687	278,000	687
2021-10-28	677	679	663	665	328,300	665
2021-10-27	674	679	668	676	185,100	676
2021-10-26	667	678	663	670	246,100	670
2021-10-25	695	695	667	671	330,500	671
2021-10-22	680	694	666	690	289,000	690
2021-10-21	692	699	677	680	542,900	680
2021-10-20	678	687	673	683	344,700	683
2021-10-19	653	677	646	665	479,000	665
2021-10-18	643	651	630	643	277,200	643
2021-10-15	631	640	623	635	323,700	635
2021-10-14	597	621	596	618	289,200	618
2021-10-13	608	608	595	598	171,500	598
2021-10-12	623	623	606	608	169,600	608
2021-10-11	616	628	613	622	101,900	622
2021-10-08	622	624	611	615	166,900	615
2021-10-07	609	623	609	615	124,300	615
2021-10-06	610	624	606	619	201,700	619
2021-10-05	605	614	599	606	214,100	606
2021-10-04	629	631	611	618	208,900	618
2021-10-01	650	653	624	628	375,600	628
2021-09-30	656	663	651	660	154,200	660
2021-09-29	655	655	640	651	267,500	651
2021-09-28	665	670	662	668	211,700	668
2021-09-27	666	669	657	661	225,100	661
2021-09-24	680	681	662	666	253,900	666
2021-09-22	677	677	658	660	350,400	660
2021-09-21	679	695	671	687	401,500	687
2021-09-17	690	709	682	706	386,600	706
2021-09-16	691	694	677	681	206,900	681
2021-09-15	680	691	678	689	267,900	689
2021-09-14	670	682	668	682	228,800	682
2021-09-13	663	669	658	669	151,200	669
2021-09-10	654	663	651	663	194,000	663
2021-09-09	665	665	651	657	201,600	657
2021-09-08	663	670	663	667	183,900	667
2021-09-07	662	673	658	662	227,800	662
2021-09-06	659	661	650	661	213,600	661
2021-09-03	639	650	638	642	304,600	642
2021-09-02	630	636	628	633	187,600	633
2021-09-01	632	634	625	630	224,100	630
2021-08-31	626	629	614	625	197,200	625
2021-08-30	610	625	610	622	335,500	622
2021-08-27	589	602	587	602	191,100	602
2021-08-26	597	597	583	589	226,600	589
2021-08-25	606	606	589	589	205,300	589
2021-08-24	592	603	589	595	198,800	595
2021-08-23	588	597	584	587	345,000	587
2021-08-20	595	597	579	582	446,000	582
2021-08-19	605	606	591	599	485,000	599
2021-08-18	620	622	600	613	489,900	613
2021-08-17	632	636	617	618	430,100	618
2021-08-16	651	654	635	640	293,300	640
2021-08-13	650	666	646	659	241,100	659
2021-08-12	648	663	646	646	233,700	646
2021-08-11	663	663	644	651	181,100	651
2021-08-10	672	672	649	657	322,600	657
2021-08-06	648	683	648	678	347,400	678
2021-08-05	645	659	632	657	771,300	657
2021-08-04	685	713	678	703	559,400	703
2021-08-03	669	682	665	681	271,200	681
2021-08-02	687	687	670	672	316,900	672
2021-07-30	692	695	678	684	243,400	684
2021-07-29	695	699	692	698	142,500	698
2021-07-28	700	713	696	700	144,100	700
2021-07-27	710	711	701	707	139,500	707
2021-07-26	709	712	700	703	159,800	703
2021-07-21	700	707	694	697	166,100	697
2021-07-20	696	702	693	696	184,900	696
2021-07-19	704	709	695	709	204,900	709
2021-07-16	713	714	707	713	127,800	713
2021-07-15	729	733	716	720	253,000	720
2021-07-14	729	745	727	734	135,300	734
2021-07-13	727	742	721	735	180,700	735
2021-07-12	722	741	722	727	202,300	727
2021-07-09	712	722	703	718	261,900	718
2021-07-08	747	756	721	727	364,600	727
2021-07-07	761	761	741	754	304,700	754
2021-07-06	748	764	747	761	495,400	761
2021-07-05	715	742	715	741	394,900	741
2021-07-02	694	717	692	710	199,400	710
2021-07-01	702	710	697	697	226,300	697
2021-06-30	717	721	704	706	214,100	706
2021-06-29	732	733	715	720	174,100	720
2021-06-28	725	738	725	727	165,600	727
2021-06-25	703	736	702	720	330,400	720
2021-06-24	712	721	708	713	167,900	713
2021-06-23	732	732	715	720	154,700	720
2021-06-22	725	733	721	729	110,300	729
2021-06-21	710	721	701	717	150,500	717
2021-06-18	739	740	716	719	307,200	719
2021-06-17	748	748	737	737	185,000	737
2021-06-16	746	752	741	747	174,000	747
2021-06-15	758	759	741	742	295,600	742
2021-06-14	765	770	760	760	141,000	760
2021-06-11	769	769	761	764	226,000	764
2021-06-10	771	780	760	769	230,400	769
2021-06-09	776	778	766	771	165,000	771
2021-06-08	778	788	769	778	186,400	778
2021-06-07	767	783	765	778	139,700	778
2021-06-04	783	783	756	770	435,900	770
2021-06-03	783	792	780	784	102,900	784
2021-06-02	787	795	783	785	134,300	785
2021-06-01	802	803	781	787	244,400	787
2021-05-31	820	823	796	802	208,500	802
2021-05-28	799	827	799	821	491,000	821
2021-05-27	779	797	779	787	180,000	787
2021-05-26	782	787	776	779	172,500	779
2021-05-25	804	804	781	786	193,900	786
2021-05-24	794	801	790	795	126,100	795
2021-05-21	807	813	796	799	128,700	799
2021-05-20	793	815	793	807	86,100	807
2021-05-19	796	807	793	803	115,600	803
2021-05-18	785	810	785	805	201,100	805
2021-05-17	821	827	780	788	435,200	788
2021-05-14	789	822	785	820	395,000	820
2021-05-13	790	795	774	774	208,400	774
2021-05-12	799	818	794	798	254,900	798
2021-05-11	823	823	799	805	450,800	805
2021-05-10	825	837	825	831	157,500	831
2021-05-07	824	843	823	834	124,800	834
2021-05-06	845	849	825	825	168,900	825
2021-04-30	857	859	841	842	167,600	842
2021-04-28	851	857	848	849	106,900	849
2021-04-27	845	859	839	851	120,500	851
2021-04-26	836	857	832	849	341,100	849
2021-04-23	838	859	836	843	263,500	843
2021-04-22	821	839	821	836	216,900	836
2021-04-21	821	824	814	818	186,100	818
2021-04-20	829	838	815	835	237,300	835
2021-04-19	851	852	838	839	177,900	839
2021-04-16	842	857	840	848	203,800	848
2021-04-15	854	854	833	842	290,000	842
2021-04-14	871	875	844	851	288,300	851
2021-04-13	883	889	877	880	128,100	880
2021-04-12	880	893	878	883	162,200	883
2021-04-09	877	890	875	876	215,500	876
2021-04-08	890	899	885	885	142,100	885
2021-04-07	880	897	880	897	186,100	897
2021-04-06	890	906	881	890	286,200	890
2021-04-05	886	897	881	884	210,100	884
2021-04-02	894	901	873	874	190,400	874
2021-04-01	887	889	879	885	210,600	885
2021-03-31	880	889	878	882	177,500	882
2021-03-30	872	889	866	883	268,800	883
2021-03-29	884	888	867	878	311,300	878
2021-03-26	868	880	866	874	252,700	874
2021-03-25	863	875	858	867	240,600	867
2021-03-24	862	862	840	850	289,700	850
2021-03-23	880	891	870	872	247,200	872
2021-03-22	873	879	861	875	247,700	875
2021-03-19	880	882	871	874	250,400	874
2021-03-18	882	890	873	887	230,600	887
2021-03-17	888	896	877	882	197,200	882
2021-03-16	883	899	873	889	251,900	889
2021-03-15	898	898	875	881	435,300	881
2021-03-12	889	908	873	900	642,600	900
2021-03-11	874	879	866	877	288,300	877
2021-03-10	854	872	844	868	462,800	868
2021-03-09	846	856	835	846	302,700	846
2021-03-08	830	847	827	837	589,300	837
2021-03-05	816	818	793	817	404,400	817
2021-03-04	840	840	810	824	325,900	824
2021-03-03	860	860	832	841	322,000	841
2021-03-02	866	866	851	858	161,100	858
2021-03-01	858	865	845	863	207,600	863
2021-02-26	847	858	838	850	365,900	850
2021-02-25	859	866	845	860	434,600	860
2021-02-24	876	886	844	848	744,200	848
2021-02-22	919	927	873	890	632,400	890
2021-02-19	888	915	886	908	590,100	908
2021-02-18	889	910	889	890	599,100	890
2021-02-17	863	890	862	888	447,200	888
2021-02-16	858	885	853	863	849,400	863
2021-02-15	848	856	837	854	434,100	854
2021-02-12	850	864	839	844	497,700	844
2021-02-10	838	850	825	840	463,300	840
2021-02-09	850	850	815	840	911,400	840
2021-02-08	851	862	842	848	1,085,000	848
2021-02-05	910	915	831	845	3,383,900	845
2021-02-04	1,054	1,065	1,032	1,037	218,900	1,037
2021-02-03	1,048	1,053	1,043	1,046	194,300	1,046
2021-02-02	1,021	1,041	1,012	1,039	213,700	1,039
2021-02-01	990	1,018	985	1,011	152,200	1,011
2021-01-29	1,021	1,023	991	991	419,800	991
2021-01-28	1,003	1,027	998	1,014	515,600	1,014
2021-01-27	1,014	1,029	998	1,022	298,600	1,022
2021-01-26	1,044	1,044	1,011	1,017	310,300	1,017
2021-01-25	1,070	1,070	1,039	1,042	202,500	1,042
2021-01-22	1,060	1,072	1,052	1,061	166,300	1,061
2021-01-21	1,065	1,073	1,056	1,060	115,600	1,060
2021-01-20	1,059	1,065	1,040	1,057	219,300	1,057
2021-01-19	1,069	1,074	1,053	1,062	148,900	1,062
2021-01-18	1,062	1,069	1,046	1,068	199,100	1,068
2021-01-15	1,097	1,097	1,072	1,074	226,600	1,074
2021-01-14	1,103	1,125	1,093	1,096	272,200	1,096
2021-01-13	1,086	1,100	1,078	1,100	168,900	1,100
2021-01-12	1,116	1,116	1,081	1,087	275,900	1,087
2021-01-08	1,110	1,119	1,100	1,115	244,200	1,115
2021-01-07	1,137	1,142	1,118	1,118	275,400	1,118
2021-01-06	1,112	1,132	1,105	1,107	140,900	1,107
2021-01-05	1,110	1,126	1,102	1,111	138,700	1,111
2021-01-04	1,120	1,129	1,102	1,120	150,900	1,120

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