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 |
---|---|---|---|---|---|
2015/12/30 | 448 | 455 | 447 | 451 | 26,000 |
2015/12/29 | 435 | 481 | 435 | 444 | 179,700 |
2015/12/28 | 410 | 430 | 409 | 428 | 32,700 |
2015/12/25 | 409 | 414 | 405 | 410 | 95,900 |
2015/12/24 | 431 | 432 | 407 | 407 | 96,900 |
2015/12/22 | 441 | 441 | 429 | 431 | 81,300 |
2015/12/21 | 445 | 447 | 440 | 444 | 61,800 |
2015/12/18 | 449 | 452 | 441 | 443 | 65,400 |
2015/12/17 | 450 | 452 | 445 | 448 | 49,700 |
2015/12/16 | 448 | 453 | 443 | 447 | 48,100 |
2015/12/15 | 455 | 455 | 448 | 448 | 32,200 |
2015/12/14 | 453 | 456 | 446 | 450 | 103,900 |
2015/12/11 | 483 | 484 | 460 | 460 | 110,500 |
2015/12/10 | 496 | 496 | 483 | 483 | 34,200 |
2015/12/09 | 499 | 499 | 496 | 499 | 11,700 |
2015/12/08 | 500 | 500 | 495 | 499 | 19,800 |
2015/12/07 | 502 | 505 | 499 | 499 | 15,800 |
2015/12/04 | 498 | 501 | 497 | 497 | 19,100 |
2015/12/03 | 498 | 505 | 496 | 501 | 39,000 |
2015/12/02 | 499 | 501 | 495 | 498 | 34,300 |
2015/12/01 | 495 | 501 | 494 | 494 | 27,200 |
2015/11/30 | 497 | 509 | 487 | 498 | 63,300 |
2015/11/27 | 491 | 491 | 485 | 490 | 15,000 |
2015/11/26 | 496 | 496 | 479 | 490 | 30,600 |
2015/11/25 | 495 | 498 | 490 | 491 | 27,400 |
2015/11/24 | 491 | 503 | 487 | 495 | 68,100 |
2015/11/20 | 470 | 478 | 469 | 478 | 18,600 |
2015/11/19 | 459 | 470 | 459 | 468 | 32,100 |
2015/11/18 | 460 | 460 | 455 | 456 | 23,900 |
2015/11/17 | 454 | 458 | 454 | 458 | 16,400 |
2015/11/16 | 452 | 458 | 450 | 453 | 22,300 |
2015/11/13 | 450 | 454 | 449 | 454 | 27,000 |
2015/11/12 | 449 | 452 | 449 | 450 | 8,600 |
2015/11/11 | 451 | 453 | 447 | 449 | 30,400 |
2015/11/10 | 449 | 451 | 447 | 451 | 23,300 |
2015/11/09 | 445 | 451 | 444 | 449 | 41,800 |
2015/11/06 | 450 | 450 | 445 | 446 | 25,600 |
2015/11/05 | 456 | 460 | 445 | 450 | 89,900 |
2015/11/04 | 463 | 463 | 458 | 460 | 26,800 |
2015/11/02 | 461 | 463 | 457 | 460 | 31,300 |
2015/10/30 | 465 | 466 | 460 | 466 | 22,600 |
2015/10/29 | 469 | 469 | 463 | 465 | 20,900 |
2015/10/28 | 469 | 471 | 464 | 467 | 22,600 |
2015/10/27 | 466 | 470 | 462 | 464 | 29,600 |
2015/10/26 | 470 | 470 | 465 | 466 | 29,000 |
2015/10/23 | 466 | 466 | 462 | 465 | 32,500 |
2015/10/22 | 460 | 467 | 456 | 459 | 63,600 |
2015/10/21 | 462 | 462 | 458 | 460 | 38,700 |
2015/10/20 | 485 | 485 | 451 | 460 | 110,600 |
2015/10/19 | 485 | 485 | 475 | 477 | 48,600 |
2015/10/16 | 470 | 492 | 470 | 481 | 204,200 |
2015/10/15 | 509 | 509 | 505 | 507 | 33,500 |
2015/10/14 | 519 | 520 | 513 | 513 | 20,300 |
2015/10/13 | 518 | 522 | 518 | 519 | 15,200 |
2015/10/09 | 525 | 526 | 517 | 521 | 35,400 |
2015/10/08 | 529 | 529 | 525 | 527 | 16,600 |
2015/10/07 | 525 | 531 | 513 | 529 | 61,300 |
2015/10/06 | 537 | 537 | 520 | 522 | 33,500 |
2015/10/05 | 532 | 537 | 525 | 537 | 33,500 |
2015/10/02 | 529 | 534 | 504 | 531 | 189,700 |
2015/10/01 | 571 | 571 | 552 | 555 | 37,400 |
2015/09/30 | 575 | 581 | 565 | 573 | 35,000 |
2015/09/29 | 574 | 578 | 557 | 572 | 37,200 |
2015/09/28 | 565 | 592 | 561 | 583 | 48,700 |
2015/09/25 | 569 | 570 | 560 | 565 | 22,000 |
2015/09/24 | 566 | 571 | 560 | 570 | 25,400 |
2015/09/18 | 558 | 576 | 555 | 571 | 29,500 |
2015/09/17 | 569 | 569 | 553 | 557 | 14,300 |
2015/09/16 | 563 | 568 | 557 | 563 | 16,500 |
2015/09/15 | 563 | 564 | 550 | 559 | 10,900 |
2015/09/14 | 564 | 564 | 553 | 556 | 16,700 |
2015/09/11 | 553 | 558 | 541 | 555 | 18,600 |
2015/09/10 | 540 | 554 | 540 | 553 | 15,100 |
2015/09/09 | 550 | 552 | 540 | 544 | 25,500 |
2015/09/08 | 543 | 547 | 521 | 521 | 18,500 |
2015/09/07 | 535 | 545 | 513 | 543 | 45,200 |
2015/09/04 | 571 | 577 | 541 | 541 | 42,000 |
2015/09/03 | 588 | 588 | 571 | 575 | 22,600 |
2015/09/02 | 564 | 586 | 564 | 582 | 32,800 |
2015/09/01 | 596 | 596 | 574 | 578 | 62,300 |
2015/08/31 | 594 | 598 | 579 | 589 | 104,700 |
2015/08/28 | 578 | 579 | 557 | 574 | 58,800 |
2015/08/27 | 555 | 565 | 542 | 559 | 27,600 |
2015/08/27 | 1 -> 2.00 分割 | ||||
2015/08/26 | 1,050 | 1,087 | 1,041 | 1,070 | 15,000 |
2015/08/25 | 1,001 | 1,099 | 980 | 1,028 | 54,400 |
2015/08/24 | 1,111 | 1,125 | 1,051 | 1,069 | 44,000 |
2015/08/21 | 1,155 | 1,164 | 1,128 | 1,131 | 30,600 |
2015/08/20 | 1,143 | 1,204 | 1,139 | 1,185 | 71,800 |
2015/08/19 | 1,128 | 1,149 | 1,128 | 1,143 | 12,800 |
2015/08/18 | 1,145 | 1,145 | 1,114 | 1,127 | 16,800 |
2015/08/17 | 1,130 | 1,145 | 1,130 | 1,140 | 20,900 |
2015/08/14 | 1,134 | 1,134 | 1,113 | 1,130 | 6,400 |
2015/08/13 | 1,135 | 1,141 | 1,120 | 1,125 | 19,300 |
2015/08/12 | 1,127 | 1,140 | 1,122 | 1,140 | 18,400 |
2015/08/11 | 1,136 | 1,145 | 1,130 | 1,140 | 10,000 |
2015/08/10 | 1,141 | 1,153 | 1,135 | 1,135 | 17,700 |
2015/08/07 | 1,126 | 1,145 | 1,126 | 1,141 | 17,200 |
2015/08/06 | 1,152 | 1,152 | 1,122 | 1,135 | 42,600 |
2015/08/05 | 1,125 | 1,160 | 1,106 | 1,141 | 117,700 |
2015/08/04 | 1,100 | 1,101 | 1,090 | 1,091 | 9,900 |
2015/08/03 | 1,109 | 1,109 | 1,094 | 1,097 | 5,000 |
2015/07/31 | 1,109 | 1,109 | 1,091 | 1,099 | 6,200 |
2015/07/30 | 1,095 | 1,105 | 1,095 | 1,101 | 7,100 |
2015/07/29 | 1,096 | 1,104 | 1,092 | 1,097 | 5,500 |
2015/07/28 | 1,096 | 1,108 | 1,092 | 1,095 | 17,600 |
2015/07/27 | 1,121 | 1,125 | 1,106 | 1,111 | 14,400 |
2015/07/24 | 1,140 | 1,140 | 1,116 | 1,125 | 14,600 |
2015/07/23 | 1,126 | 1,135 | 1,122 | 1,134 | 5,700 |
2015/07/22 | 1,128 | 1,128 | 1,111 | 1,119 | 5,500 |
2015/07/21 | 1,120 | 1,130 | 1,113 | 1,128 | 8,100 |
2015/07/17 | 1,114 | 1,118 | 1,106 | 1,109 | 7,600 |
2015/07/16 | 1,116 | 1,116 | 1,070 | 1,104 | 7,800 |
2015/07/15 | 1,112 | 1,114 | 1,103 | 1,109 | 3,200 |
2015/07/14 | 1,112 | 1,112 | 1,099 | 1,100 | 5,200 |
2015/07/13 | 1,078 | 1,098 | 1,077 | 1,091 | 6,900 |
2015/07/10 | 1,077 | 1,085 | 1,059 | 1,065 | 6,600 |
2015/07/09 | 1,070 | 1,083 | 1,030 | 1,079 | 37,100 |
2015/07/08 | 1,144 | 1,144 | 1,090 | 1,100 | 31,700 |
2015/07/07 | 1,105 | 1,122 | 1,105 | 1,120 | 19,100 |
2015/07/06 | 1,149 | 1,149 | 1,080 | 1,091 | 53,100 |
2015/07/03 | 1,158 | 1,158 | 1,146 | 1,149 | 6,100 |
2015/07/02 | 1,150 | 1,169 | 1,146 | 1,150 | 23,700 |
2015/07/01 | 1,151 | 1,160 | 1,136 | 1,145 | 22,200 |
2015/06/30 | 1,129 | 1,148 | 1,125 | 1,134 | 6,700 |
2015/06/29 | 1,114 | 1,146 | 1,112 | 1,131 | 26,400 |
2015/06/26 | 1,161 | 1,161 | 1,148 | 1,159 | 10,100 |
2015/06/25 | 1,155 | 1,162 | 1,143 | 1,161 | 24,700 |
2015/06/24 | 1,159 | 1,160 | 1,140 | 1,143 | 8,400 |
2015/06/23 | 1,165 | 1,170 | 1,136 | 1,140 | 21,000 |
2015/06/22 | 1,131 | 1,165 | 1,125 | 1,165 | 22,700 |
2015/06/19 | 1,134 | 1,136 | 1,114 | 1,120 | 17,800 |
2015/06/18 | 1,120 | 1,127 | 1,110 | 1,123 | 17,300 |
2015/06/17 | 1,119 | 1,128 | 1,105 | 1,117 | 19,900 |
2015/06/16 | 1,115 | 1,126 | 1,114 | 1,118 | 13,900 |
2015/06/15 | 1,114 | 1,140 | 1,112 | 1,116 | 26,500 |
2015/06/12 | 1,130 | 1,130 | 1,108 | 1,118 | 29,600 |
2015/06/11 | 1,156 | 1,160 | 1,130 | 1,147 | 23,800 |
2015/06/10 | 1,166 | 1,176 | 1,156 | 1,161 | 16,600 |
2015/06/09 | 1,184 | 1,196 | 1,160 | 1,166 | 60,300 |
2015/06/08 | 1,150 | 1,184 | 1,150 | 1,184 | 52,000 |
2015/06/05 | 1,156 | 1,176 | 1,148 | 1,155 | 44,600 |
2015/06/04 | 1,139 | 1,176 | 1,138 | 1,156 | 60,800 |
2015/06/03 | 1,135 | 1,138 | 1,127 | 1,136 | 34,900 |
2015/06/02 | 1,125 | 1,145 | 1,104 | 1,144 | 157,100 |
2015/06/01 | 1,082 | 1,147 | 1,080 | 1,129 | 47,100 |
2015/05/29 | 1,060 | 1,080 | 1,050 | 1,078 | 31,800 |
2015/05/28 | 1,051 | 1,063 | 1,049 | 1,051 | 15,200 |
2015/05/27 | 1,050 | 1,050 | 1,038 | 1,043 | 14,900 |
2015/05/26 | 1,059 | 1,061 | 1,050 | 1,056 | 18,700 |
2015/05/25 | 1,060 | 1,075 | 1,055 | 1,061 | 22,800 |
2015/05/22 | 1,040 | 1,052 | 1,035 | 1,049 | 9,100 |
2015/05/21 | 1,050 | 1,052 | 1,040 | 1,040 | 19,100 |
2015/05/20 | 1,043 | 1,058 | 1,043 | 1,053 | 20,700 |
2015/05/19 | 1,040 | 1,045 | 1,034 | 1,042 | 13,900 |
2015/05/18 | 1,050 | 1,069 | 1,020 | 1,030 | 67,900 |
2015/05/15 | 1,022 | 1,082 | 1,022 | 1,063 | 32,000 |
2015/05/14 | 1,024 | 1,038 | 1,017 | 1,017 | 22,300 |
2015/05/13 | 1,024 | 1,028 | 1,015 | 1,017 | 5,900 |
2015/05/12 | 1,007 | 1,022 | 990 | 1,022 | 26,100 |
2015/05/11 | 1,034 | 1,035 | 999 | 1,007 | 23,300 |
2015/05/08 | 1,030 | 1,034 | 1,007 | 1,033 | 22,600 |
2015/05/07 | 990 | 1,028 | 990 | 1,021 | 13,900 |
2015/05/01 | 986 | 994 | 970 | 984 | 19,800 |
2015/04/30 | 1,001 | 1,009 | 991 | 996 | 7,800 |
2015/04/28 | 1,009 | 1,025 | 990 | 1,001 | 19,700 |
2015/04/27 | 1,020 | 1,022 | 968 | 1,014 | 38,000 |
2015/04/24 | 1,035 | 1,035 | 1,008 | 1,017 | 8,600 |
2015/04/23 | 1,015 | 1,035 | 1,015 | 1,017 | 14,800 |
2015/04/22 | 1,020 | 1,033 | 1,006 | 1,020 | 16,300 |
2015/04/21 | 1,025 | 1,025 | 1,005 | 1,005 | 17,600 |
2015/04/20 | 1,014 | 1,025 | 998 | 1,025 | 15,300 |
2015/04/17 | 1,025 | 1,049 | 1,025 | 1,030 | 9,900 |
2015/04/16 | 1,024 | 1,039 | 1,016 | 1,030 | 16,900 |
2015/04/15 | 1,041 | 1,045 | 1,022 | 1,023 | 7,600 |
2015/04/14 | 1,040 | 1,050 | 1,037 | 1,043 | 5,600 |
2015/04/13 | 1,013 | 1,039 | 1,013 | 1,039 | 14,500 |
2015/04/10 | 1,032 | 1,034 | 1,005 | 1,017 | 11,700 |
2015/04/09 | 1,031 | 1,041 | 1,022 | 1,030 | 9,400 |
2015/04/08 | 1,004 | 1,030 | 1,004 | 1,030 | 16,400 |
2015/04/07 | 1,000 | 1,012 | 999 | 1,004 | 6,900 |
2015/04/06 | 1,003 | 1,006 | 995 | 999 | 10,000 |
2015/04/03 | 1,019 | 1,019 | 1,000 | 1,006 | 9,400 |
2015/04/02 | 1,003 | 1,014 | 990 | 1,013 | 14,900 |
2015/04/01 | 1,009 | 1,010 | 991 | 1,000 | 14,100 |
2015/03/31 | 996 | 1,014 | 985 | 1,009 | 13,400 |
2015/03/30 | 1,020 | 1,020 | 987 | 1,004 | 33,300 |
2015/03/27 | 1,026 | 1,078 | 1,022 | 1,026 | 9,200 |
2015/03/26 | 1,070 | 1,075 | 1,050 | 1,051 | 14,800 |
2015/03/25 | 1,080 | 1,088 | 1,076 | 1,079 | 9,100 |
2015/03/24 | 1,093 | 1,108 | 1,069 | 1,077 | 10,500 |
2015/03/23 | 1,080 | 1,099 | 1,078 | 1,087 | 20,300 |
2015/03/20 | 1,111 | 1,111 | 1,065 | 1,090 | 22,100 |
2015/03/19 | 1,144 | 1,144 | 1,069 | 1,111 | 28,900 |
2015/03/18 | 1,137 | 1,148 | 1,103 | 1,144 | 15,200 |
2015/03/17 | 1,098 | 1,140 | 1,098 | 1,129 | 50,900 |
2015/03/17 | 1 -> 3.00 分割 | ||||
2015/03/16 | 3,400 | 3,500 | 3,355 | 3,475 | 11,700 |
2015/03/13 | 3,385 | 3,400 | 3,310 | 3,400 | 7,100 |
2015/03/12 | 3,410 | 3,420 | 3,350 | 3,390 | 2,800 |
2015/03/11 | 3,330 | 3,400 | 3,290 | 3,390 | 5,900 |
2015/03/10 | 3,450 | 3,450 | 3,300 | 3,340 | 10,500 |
2015/03/09 | 3,415 | 3,540 | 3,330 | 3,450 | 25,300 |
2015/03/06 | 3,200 | 3,395 | 3,185 | 3,395 | 26,100 |
2015/03/05 | 3,190 | 3,200 | 3,155 | 3,200 | 5,200 |
2015/03/04 | 3,200 | 3,230 | 3,150 | 3,200 | 12,800 |
2015/03/03 | 3,210 | 3,255 | 3,145 | 3,255 | 20,000 |
2015/03/02 | 3,260 | 3,350 | 2,999 | 3,260 | 85,400 |
2015/02/27 | 2,908 | 2,930 | 2,899 | 2,899 | 3,900 |
2015/02/26 | 2,867 | 2,900 | 2,865 | 2,890 | 4,300 |
2015/02/25 | 2,916 | 2,916 | 2,853 | 2,853 | 5,100 |
2015/02/24 | 2,920 | 2,920 | 2,870 | 2,870 | 2,000 |
2015/02/23 | 2,928 | 2,928 | 2,894 | 2,894 | 2,900 |
2015/02/20 | 2,940 | 2,940 | 2,900 | 2,900 | 2,600 |
2015/02/19 | 2,912 | 2,955 | 2,890 | 2,937 | 7,400 |
2015/02/18 | 2,860 | 2,945 | 2,850 | 2,939 | 10,200 |
2015/02/17 | 2,845 | 2,850 | 2,815 | 2,849 | 5,800 |
2015/02/16 | 2,830 | 2,850 | 2,801 | 2,840 | 6,100 |
2015/02/13 | 2,820 | 2,830 | 2,795 | 2,820 | 6,900 |
2015/02/12 | 2,800 | 2,820 | 2,792 | 2,799 | 4,500 |
2015/02/10 | 2,802 | 2,802 | 2,780 | 2,792 | 2,300 |
2015/02/09 | 2,813 | 2,825 | 2,810 | 2,825 | 2,200 |
2015/02/06 | 2,840 | 2,889 | 2,800 | 2,810 | 4,100 |
2015/02/05 | 2,810 | 2,849 | 2,780 | 2,840 | 1,800 |
2015/02/04 | 2,800 | 2,835 | 2,770 | 2,810 | 7,600 |
2015/02/03 | 2,820 | 2,829 | 2,811 | 2,829 | 2,300 |
2015/02/02 | 2,841 | 2,868 | 2,804 | 2,842 | 16,100 |
2015/01/30 | 2,959 | 2,969 | 2,836 | 2,854 | 13,100 |
2015/01/29 | 2,930 | 2,979 | 2,917 | 2,954 | 3,400 |
2015/01/28 | 2,998 | 3,010 | 2,955 | 2,955 | 5,000 |
2015/01/27 | 2,915 | 2,990 | 2,915 | 2,973 | 10,000 |
2015/01/26 | 2,875 | 2,914 | 2,850 | 2,914 | 3,500 |
2015/01/23 | 2,899 | 2,899 | 2,876 | 2,877 | 2,500 |
2015/01/22 | 2,827 | 2,848 | 2,825 | 2,831 | 500 |
2015/01/21 | 2,861 | 2,862 | 2,818 | 2,830 | 2,800 |
2015/01/20 | 2,739 | 2,860 | 2,739 | 2,860 | 19,500 |
2015/01/19 | 2,821 | 2,825 | 2,710 | 2,739 | 13,900 |
2015/01/16 | 2,860 | 2,879 | 2,810 | 2,820 | 9,600 |
2015/01/15 | 2,946 | 2,946 | 2,855 | 2,925 | 10,700 |
2015/01/14 | 2,990 | 3,000 | 2,965 | 2,965 | 8,600 |
2015/01/13 | 3,025 | 3,050 | 2,985 | 2,990 | 8,200 |
2015/01/09 | 3,050 | 3,080 | 3,030 | 3,040 | 7,900 |
2015/01/08 | 3,100 | 3,115 | 3,075 | 3,075 | 3,100 |
2015/01/07 | 3,080 | 3,140 | 3,065 | 3,110 | 6,700 |
2015/01/06 | 3,130 | 3,140 | 3,055 | 3,080 | 6,600 |
2015/01/05 | 3,200 | 3,200 | 3,175 | 3,200 | 1,100 |