ヤマシンフィルタ(6240)の株価時系列情報
ヤマシンフィルタ(6240)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,265 | 3,265 | 3,090 | 3,200 | 11,700 |
| 2014/12/29 | 3,160 | 3,230 | 3,160 | 3,195 | 4,100 |
| 2014/12/26 | 3,105 | 3,160 | 3,105 | 3,120 | 4,100 |
| 2014/12/25 | 3,200 | 3,200 | 3,005 | 3,150 | 17,600 |
| 2014/12/24 | 3,115 | 3,260 | 3,110 | 3,210 | 20,000 |
| 2014/12/22 | 3,140 | 3,160 | 3,090 | 3,105 | 7,300 |
| 2014/12/19 | 3,110 | 3,160 | 3,080 | 3,160 | 5,600 |
| 2014/12/18 | 3,200 | 3,200 | 3,100 | 3,100 | 16,300 |
| 2014/12/17 | 3,210 | 3,250 | 3,200 | 3,200 | 1,400 |
| 2014/12/16 | 3,270 | 3,350 | 3,180 | 3,230 | 11,000 |
| 2014/12/15 | 3,340 | 3,360 | 3,275 | 3,275 | 6,300 |
| 2014/12/12 | 3,340 | 3,380 | 3,330 | 3,375 | 6,100 |
| 2014/12/11 | 3,350 | 3,370 | 3,295 | 3,335 | 8,500 |
| 2014/12/10 | 3,450 | 3,470 | 3,350 | 3,350 | 23,400 |
| 2014/12/09 | 3,305 | 3,380 | 3,305 | 3,380 | 2,500 |
| 2014/12/08 | 3,300 | 3,350 | 3,300 | 3,310 | 2,700 |
| 2014/12/05 | 3,305 | 3,305 | 3,270 | 3,275 | 1,400 |
| 2014/12/04 | 3,360 | 3,360 | 3,260 | 3,260 | 3,300 |
| 2014/12/03 | 3,450 | 3,500 | 3,305 | 3,350 | 6,400 |
| 2014/12/02 | 3,480 | 3,480 | 3,415 | 3,445 | 2,200 |
| 2014/12/01 | 3,480 | 3,500 | 3,400 | 3,420 | 3,800 |
| 2014/11/28 | 3,240 | 3,645 | 3,240 | 3,425 | 19,500 |
| 2014/11/27 | 3,255 | 3,260 | 3,215 | 3,230 | 2,900 |
| 2014/11/26 | 3,190 | 3,260 | 3,190 | 3,200 | 3,100 |
| 2014/11/25 | 3,225 | 3,285 | 3,190 | 3,190 | 5,800 |
| 2014/11/21 | 3,190 | 3,295 | 3,180 | 3,180 | 7,300 |
| 2014/11/20 | 3,350 | 3,395 | 3,180 | 3,190 | 17,300 |
| 2014/11/19 | 3,355 | 3,395 | 3,330 | 3,355 | 4,200 |
| 2014/11/18 | 3,480 | 3,480 | 3,350 | 3,350 | 8,500 |
| 2014/11/17 | 3,380 | 3,490 | 3,300 | 3,425 | 8,100 |
| 2014/11/14 | 3,415 | 3,445 | 3,390 | 3,390 | 5,300 |
| 2014/11/13 | 3,480 | 3,495 | 3,395 | 3,420 | 8,100 |
| 2014/11/12 | 3,550 | 3,550 | 3,430 | 3,435 | 6,100 |
| 2014/11/11 | 3,545 | 3,700 | 3,450 | 3,550 | 12,700 |
| 2014/11/10 | 3,515 | 3,515 | 3,400 | 3,500 | 4,200 |
| 2014/11/07 | 3,550 | 3,570 | 3,475 | 3,505 | 7,100 |
| 2014/11/06 | 3,595 | 3,600 | 3,450 | 3,505 | 13,400 |
| 2014/11/05 | 3,780 | 3,780 | 3,450 | 3,550 | 39,500 |
| 2014/11/04 | 3,710 | 3,780 | 3,705 | 3,780 | 14,600 |
| 2014/10/31 | 3,715 | 3,755 | 3,700 | 3,700 | 18,700 |
| 2014/10/30 | 3,790 | 3,860 | 3,700 | 3,750 | 16,900 |
| 2014/10/29 | 3,700 | 3,875 | 3,700 | 3,860 | 41,800 |
| 2014/10/28 | 3,600 | 3,650 | 3,600 | 3,640 | 7,700 |
| 2014/10/27 | 3,600 | 3,610 | 3,600 | 3,600 | 6,600 |
| 2014/10/24 | 3,650 | 3,655 | 3,600 | 3,650 | 5,900 |
| 2014/10/23 | 3,565 | 3,670 | 3,530 | 3,600 | 10,100 |
| 2014/10/22 | 3,690 | 3,775 | 3,575 | 3,600 | 25,300 |
| 2014/10/21 | 3,555 | 3,690 | 3,505 | 3,655 | 20,900 |
| 2014/10/20 | 3,625 | 3,655 | 3,505 | 3,550 | 18,300 |
| 2014/10/17 | 3,690 | 3,700 | 3,530 | 3,580 | 54,200 |
| 2014/10/16 | 3,605 | 3,720 | 3,550 | 3,620 | 37,900 |
| 2014/10/15 | 4,025 | 4,025 | 3,665 | 3,745 | 75,600 |
| 2014/10/14 | 4,000 | 4,200 | 3,660 | 3,925 | 328,100 |
| 2014/10/10 | 3,500 | 4,090 | 3,410 | 3,990 | 235,400 |
| 2014/10/09 | 3,605 | 3,765 | 3,390 | 3,390 | 305,900 |
| 2014/10/08 | 3,350 | 3,730 | 3,300 | 3,500 | 1,372,601 |