6240 ヤマシンフィルタ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	472	488	469	478	456,900	478
2022-12-29	457	473	455	473	337,300	473
2022-12-28	465	470	456	464	340,000	464
2022-12-27	465	477	465	470	462,600	470
2022-12-26	438	471	438	465	857,900	465
2022-12-23	446	447	432	434	443,800	434
2022-12-22	459	461	452	453	194,000	453
2022-12-21	469	469	450	458	386,000	458
2022-12-20	483	489	468	473	459,700	473
2022-12-19	485	493	482	482	276,200	482
2022-12-16	488	491	482	487	529,700	487
2022-12-15	491	501	488	501	224,300	501
2022-12-14	500	500	491	492	152,900	492
2022-12-13	498	503	496	497	221,600	497
2022-12-12	489	501	488	495	216,100	495
2022-12-09	484	493	483	488	206,800	488
2022-12-08	495	495	484	492	276,300	492
2022-12-07	500	508	495	496	283,000	496
2022-12-06	496	510	493	503	542,500	503
2022-12-05	484	497	473	497	482,500	497
2022-12-02	489	490	481	485	361,100	485
2022-12-01	490	500	485	496	438,900	496
2022-11-30	490	496	481	482	354,500	482
2022-11-29	500	500	487	493	412,300	493
2022-11-28	510	513	495	507	452,600	507
2022-11-25	485	506	485	505	642,400	505
2022-11-24	491	493	482	482	327,500	482
2022-11-22	492	500	487	487	300,400	487
2022-11-21	483	493	482	493	278,200	493
2022-11-18	500	501	484	485	473,600	485
2022-11-17	495	504	494	503	295,100	503
2022-11-16	497	507	492	499	452,800	499
2022-11-15	481	500	476	499	531,100	499
2022-11-14	494	496	485	493	681,100	493
2022-11-11	501	515	496	498	864,900	498
2022-11-10	505	517	495	499	1,157,200	499
2022-11-09	511	519	503	514	1,240,100	514
2022-11-08	512	520	485	506	4,033,700	506
2022-11-07	449	488	448	488	2,826,200	488
2022-11-04	417	418	407	408	791,400	408
2022-11-02	439	439	420	424	796,700	424
2022-11-01	424	441	420	440	886,800	440
2022-10-31	426	428	416	416	421,200	416
2022-10-28	410	426	408	420	1,655,200	420
2022-10-27	405	417	404	410	618,500	410
2022-10-26	406	414	400	406	714,900	406
2022-10-25	405	409	400	402	287,800	402
2022-10-24	397	406	392	405	515,000	405
2022-10-21	425	425	397	397	1,039,800	397
2022-10-20	408	433	408	426	1,117,900	426
2022-10-19	404	412	402	409	329,400	409
2022-10-18	403	408	398	403	342,900	403
2022-10-17	406	408	392	396	547,100	396
2022-10-14	414	420	407	413	736,000	413
2022-10-13	407	421	401	404	719,700	404
2022-10-12	401	409	396	407	489,700	407
2022-10-11	401	410	396	402	522,000	402
2022-10-07	386	408	381	403	777,100	403
2022-10-06	415	417	388	393	1,462,800	393
2022-10-05	398	415	387	415	1,539,900	415
2022-10-04	381	392	378	390	819,900	390
2022-10-03	360	376	355	376	775,200	376
2022-09-30	368	380	363	365	1,380,100	365
2022-09-29	340	382	339	379	2,417,700	379
2022-09-28	344	347	332	337	434,800	337
2022-09-27	333	352	333	344	555,500	344
2022-09-26	337	339	333	337	388,000	337
2022-09-22	331	342	331	339	387,900	339
2022-09-21	331	343	330	339	417,600	339
2022-09-20	329	336	329	336	342,500	336
2022-09-16	326	330	323	323	217,500	323
2022-09-15	328	330	326	329	133,200	329
2022-09-14	328	331	325	329	221,900	329
2022-09-13	331	337	329	337	191,800	337
2022-09-12	330	334	330	333	104,100	333
2022-09-09	330	333	328	329	172,000	329
2022-09-08	324	331	323	330	191,700	330
2022-09-07	327	327	318	319	208,900	319
2022-09-06	328	331	324	327	173,300	327
2022-09-05	325	327	321	326	200,000	326
2022-09-02	331	331	325	325	267,300	325
2022-09-01	335	337	330	330	298,300	330
2022-08-31	337	345	337	341	276,600	341
2022-08-30	337	341	335	339	246,600	339
2022-08-29	333	337	330	331	310,900	331
2022-08-26	339	347	335	344	429,500	344
2022-08-25	337	337	332	334	146,100	334
2022-08-24	328	335	327	333	246,300	333
2022-08-23	334	334	325	325	320,500	325
2022-08-22	339	340	336	337	149,200	337
2022-08-19	339	343	339	341	141,500	341
2022-08-18	338	342	336	339	165,000	339
2022-08-17	346	346	339	344	205,200	344
2022-08-16	344	347	342	343	273,300	343
2022-08-15	341	346	340	343	267,600	343
2022-08-12	335	340	331	339	293,900	339
2022-08-10	332	332	325	330	187,000	330
2022-08-09	340	340	330	334	233,600	334
2022-08-08	337	344	337	338	265,500	338
2022-08-05	336	339	333	337	355,000	337
2022-08-04	329	339	321	336	496,900	336
2022-08-03	333	334	329	329	322,600	329
2022-08-02	339	339	329	329	249,200	329
2022-08-01	332	340	330	338	330,500	338
2022-07-29	330	336	328	330	242,400	330
2022-07-28	334	336	326	330	321,400	330
2022-07-27	329	329	323	327	271,500	327
2022-07-26	331	334	328	332	269,400	332
2022-07-25	335	335	331	331	118,800	331
2022-07-22	342	342	337	337	147,200	337
2022-07-21	336	341	335	341	196,700	341
2022-07-20	337	343	336	338	465,000	338
2022-07-19	328	333	326	333	381,100	333
2022-07-15	323	330	322	325	324,500	325
2022-07-14	315	328	314	327	358,500	327
2022-07-13	318	322	316	317	209,500	317
2022-07-12	329	329	316	317	305,700	317
2022-07-11	331	335	328	329	347,900	329
2022-07-08	332	334	327	330	391,200	330
2022-07-07	323	332	323	331	329,300	331
2022-07-06	319	325	317	322	329,000	322
2022-07-05	320	323	319	322	302,000	322
2022-07-04	311	319	311	319	224,100	319
2022-07-01	311	316	307	309	294,700	309
2022-06-30	315	316	311	313	267,100	313
2022-06-29	315	318	311	313	543,600	313
2022-06-28	312	321	311	318	382,700	318
2022-06-27	311	314	307	314	337,700	314
2022-06-24	295	304	295	303	322,500	303
2022-06-23	297	299	292	293	549,100	293
2022-06-22	315	315	297	297	505,600	297
2022-06-21	305	314	305	311	273,700	311
2022-06-20	306	310	297	302	397,500	302
2022-06-17	311	312	305	305	627,300	305
2022-06-16	320	324	315	315	307,000	315
2022-06-15	327	328	311	315	517,900	315
2022-06-14	324	330	323	330	340,100	330
2022-06-13	335	339	330	330	512,300	330
2022-06-10	349	349	341	347	425,800	347
2022-06-09	344	355	341	353	445,300	353
2022-06-08	338	351	337	346	426,900	346
2022-06-07	334	338	332	334	338,100	334
2022-06-06	328	333	325	332	244,600	332
2022-06-03	321	333	321	328	354,600	328
2022-06-02	317	321	313	320	344,900	320
2022-06-01	307	318	307	315	320,400	315
2022-05-31	310	314	304	308	342,300	308
2022-05-30	303	311	303	306	743,300	306
2022-05-27	301	302	297	300	316,100	300
2022-05-26	296	302	296	296	293,600	296
2022-05-25	300	300	294	295	606,600	295
2022-05-24	311	312	302	302	354,300	302
2022-05-23	308	317	308	311	392,700	311
2022-05-20	311	311	304	306	292,400	306
2022-05-19	296	310	295	310	551,300	310
2022-05-18	298	307	297	304	526,100	304
2022-05-17	303	305	296	298	521,000	298
2022-05-16	304	316	301	303	1,011,100	303
2022-05-13	320	337	319	337	491,500	337
2022-05-12	336	337	324	324	528,500	324
2022-05-11	339	344	338	342	265,200	342
2022-05-10	338	345	333	343	434,500	343
2022-05-09	349	350	343	343	347,500	343
2022-05-06	343	349	342	349	337,100	349
2022-05-02	343	351	338	340	446,800	340
2022-04-28	337	348	337	346	452,200	346
2022-04-27	348	349	337	337	786,400	337
2022-04-26	355	356	351	351	328,500	351
2022-04-25	350	353	347	348	341,400	348
2022-04-22	353	356	349	354	384,400	354
2022-04-21	360	360	354	356	473,400	356
2022-04-20	360	363	355	359	564,400	359
2022-04-19	349	359	349	357	466,100	357
2022-04-18	351	354	345	347	549,000	347
2022-04-15	342	346	337	346	407,700	346
2022-04-14	342	350	341	348	358,200	348
2022-04-13	330	342	329	340	454,300	340
2022-04-12	336	336	327	327	435,900	327
2022-04-11	337	346	336	339	382,700	339
2022-04-08	337	340	333	336	454,700	336
2022-04-07	342	342	335	335	361,100	335
2022-04-06	351	353	345	345	273,300	345
2022-04-05	354	358	351	355	284,500	355
2022-04-04	346	349	343	349	421,600	349
2022-04-01	345	348	340	347	320,900	347
2022-03-31	354	356	349	349	340,600	349
2022-03-30	356	360	354	356	419,600	356
2022-03-29	360	363	353	357	369,400	357
2022-03-28	365	365	356	359	355,000	359
2022-03-25	371	373	362	364	510,800	364
2022-03-24	355	364	354	363	407,100	363
2022-03-23	358	363	353	361	565,100	361
2022-03-22	350	357	347	347	533,100	347
2022-03-18	336	345	336	339	564,300	339
2022-03-17	327	337	327	335	600,000	335
2022-03-16	317	321	316	318	388,000	318
2022-03-15	317	318	314	315	359,600	315
2022-03-14	309	317	306	313	496,700	313
2022-03-11	320	320	308	310	509,100	310
2022-03-10	320	329	320	328	405,300	328
2022-03-09	324	326	314	315	503,700	315
2022-03-08	318	331	317	323	590,700	323
2022-03-07	346	347	324	327	598,300	327
2022-03-04	362	362	348	350	487,700	350
2022-03-03	370	370	362	362	297,600	362
2022-03-02	368	370	361	362	450,600	362
2022-03-01	363	375	362	372	449,400	372
2022-02-28	358	363	354	363	472,600	363
2022-02-25	349	360	346	359	680,000	359
2022-02-24	353	353	343	345	695,100	345
2022-02-22	351	358	346	353	467,200	353
2022-02-21	355	360	348	359	529,800	359
2022-02-18	359	363	355	361	726,800	361
2022-02-17	376	378	366	367	595,400	367
2022-02-16	380	381	376	380	294,800	380
2022-02-15	377	381	375	377	313,700	377
2022-02-14	380	380	369	375	483,100	375
2022-02-10	391	391	381	382	386,300	382
2022-02-09	398	398	385	385	329,600	385
2022-02-08	383	396	382	393	522,300	393
2022-02-07	394	396	382	383	763,800	383
2022-02-04	394	405	389	402	631,400	402
2022-02-03	401	401	393	397	529,200	397
2022-02-02	405	407	403	405	276,700	405
2022-02-01	414	418	401	403	394,400	403
2022-01-31	410	415	404	412	283,100	412
2022-01-28	401	410	398	408	390,900	408
2022-01-27	408	416	393	396	842,100	396
2022-01-26	418	423	412	412	433,600	412
2022-01-25	430	431	416	418	495,400	418
2022-01-24	431	439	423	432	422,400	432
2022-01-21	435	439	429	439	404,400	439
2022-01-20	421	445	419	443	691,300	443
2022-01-19	432	433	419	420	621,900	420
2022-01-18	445	451	441	444	548,800	444
2022-01-17	456	460	450	451	394,800	451
2022-01-14	473	473	454	462	868,700	462
2022-01-13	482	482	475	476	398,600	476
2022-01-12	481	482	477	481	341,100	481
2022-01-11	480	481	473	481	332,300	481
2022-01-07	495	500	481	483	394,900	483
2022-01-06	496	496	488	493	508,400	493
2022-01-05	505	507	499	501	501,500	501
2022-01-04	510	511	498	505	405,300	505

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