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 |
---|---|---|---|---|---|
2016/12/30 | 1,134 | 1,157 | 1,094 | 1,149 | 274,800 |
2016/12/29 | 1,153 | 1,186 | 1,126 | 1,136 | 340,900 |
2016/12/28 | 1,179 | 1,215 | 1,150 | 1,180 | 916,200 |
2016/12/27 | 1,085 | 1,156 | 1,058 | 1,149 | 750,600 |
2016/12/26 | 1,086 | 1,135 | 1,066 | 1,093 | 379,700 |
2016/12/22 | 1,045 | 1,088 | 1,030 | 1,069 | 307,300 |
2016/12/21 | 1,015 | 1,041 | 1,007 | 1,032 | 147,000 |
2016/12/20 | 1,025 | 1,029 | 1,003 | 1,007 | 78,200 |
2016/12/19 | 998 | 1,022 | 993 | 1,018 | 144,500 |
2016/12/16 | 1,050 | 1,050 | 1,002 | 1,003 | 225,600 |
2016/12/15 | 1,050 | 1,075 | 1,035 | 1,041 | 134,300 |
2016/12/14 | 1,085 | 1,105 | 1,044 | 1,047 | 318,100 |
2016/12/13 | 1,030 | 1,115 | 1,027 | 1,088 | 656,900 |
2016/12/12 | 1,012 | 1,051 | 1,003 | 1,020 | 196,800 |
2016/12/09 | 999 | 1,015 | 993 | 1,008 | 238,400 |
2016/12/08 | 1,034 | 1,047 | 992 | 1,014 | 239,900 |
2016/12/07 | 1,050 | 1,051 | 1,010 | 1,023 | 336,300 |
2016/12/06 | 1,066 | 1,120 | 1,051 | 1,059 | 586,100 |
2016/12/05 | 1,075 | 1,083 | 1,036 | 1,045 | 434,400 |
2016/12/02 | 1,020 | 1,098 | 983 | 1,090 | 743,800 |
2016/12/01 | 1,025 | 1,123 | 1,003 | 1,025 | 1,554,600 |
2016/11/30 | 890 | 1,014 | 879 | 1,000 | 1,864,900 |
2016/11/29 | 830 | 892 | 815 | 883 | 525,200 |
2016/11/28 | 810 | 830 | 791 | 820 | 272,700 |
2016/11/25 | 885 | 885 | 817 | 824 | 390,100 |
2016/11/24 | 841 | 863 | 826 | 855 | 281,500 |
2016/11/22 | 815 | 840 | 805 | 826 | 263,000 |
2016/11/21 | 835 | 835 | 802 | 819 | 374,600 |
2016/11/18 | 867 | 892 | 830 | 838 | 501,600 |
2016/11/17 | 858 | 873 | 826 | 859 | 458,100 |
2016/11/16 | 873 | 876 | 840 | 851 | 393,000 |
2016/11/15 | 864 | 890 | 816 | 865 | 1,136,900 |
2016/11/14 | 814 | 915 | 807 | 891 | 1,709,500 |
2016/11/11 | 770 | 848 | 735 | 790 | 1,400,800 |
2016/11/10 | 680 | 721 | 667 | 709 | 458,200 |
2016/11/09 | 667 | 698 | 573 | 621 | 283,200 |
2016/11/08 | 660 | 677 | 657 | 657 | 129,300 |
2016/11/07 | 658 | 659 | 611 | 650 | 226,200 |
2016/11/04 | 605 | 646 | 591 | 639 | 92,400 |
2016/11/02 | 620 | 626 | 604 | 617 | 78,800 |
2016/11/01 | 637 | 642 | 624 | 632 | 86,200 |
2016/10/31 | 645 | 647 | 630 | 642 | 38,000 |
2016/10/28 | 636 | 649 | 632 | 647 | 58,800 |
2016/10/27 | 650 | 650 | 634 | 637 | 39,800 |
2016/10/26 | 630 | 658 | 620 | 642 | 73,000 |
2016/10/25 | 658 | 664 | 630 | 636 | 94,500 |
2016/10/24 | 638 | 665 | 638 | 655 | 92,300 |
2016/10/21 | 630 | 645 | 617 | 636 | 92,300 |
2016/10/20 | 652 | 668 | 618 | 638 | 176,900 |
2016/10/19 | 620 | 663 | 620 | 646 | 230,700 |
2016/10/18 | 605 | 629 | 595 | 619 | 188,000 |
2016/10/17 | 616 | 630 | 588 | 599 | 203,700 |
2016/10/14 | 603 | 619 | 600 | 612 | 93,900 |
2016/10/13 | 567 | 640 | 567 | 613 | 366,200 |
2016/10/12 | 565 | 579 | 565 | 571 | 36,400 |
2016/10/11 | 568 | 575 | 560 | 575 | 46,700 |
2016/10/07 | 556 | 568 | 552 | 568 | 43,500 |
2016/10/06 | 569 | 572 | 556 | 559 | 45,900 |
2016/10/05 | 563 | 574 | 560 | 570 | 73,500 |
2016/10/04 | 550 | 563 | 547 | 562 | 85,600 |
2016/10/03 | 536 | 550 | 532 | 548 | 89,400 |
2016/09/30 | 511 | 534 | 510 | 529 | 69,600 |
2016/09/29 | 508 | 515 | 506 | 515 | 32,900 |
2016/09/28 | 503 | 511 | 500 | 510 | 34,400 |
2016/09/27 | 504 | 515 | 500 | 514 | 54,400 |
2016/09/26 | 505 | 507 | 500 | 502 | 32,900 |
2016/09/23 | 502 | 510 | 499 | 505 | 40,200 |
2016/09/21 | 504 | 504 | 497 | 501 | 29,800 |
2016/09/20 | 510 | 512 | 504 | 506 | 23,000 |
2016/09/16 | 517 | 518 | 507 | 510 | 20,800 |
2016/09/15 | 506 | 515 | 505 | 514 | 33,700 |
2016/09/14 | 512 | 514 | 506 | 509 | 45,900 |
2016/09/13 | 504 | 514 | 502 | 509 | 69,600 |
2016/09/12 | 495 | 503 | 491 | 501 | 27,800 |
2016/09/09 | 499 | 501 | 491 | 500 | 88,700 |
2016/09/08 | 488 | 490 | 485 | 487 | 18,100 |
2016/09/07 | 482 | 485 | 478 | 485 | 16,700 |
2016/09/06 | 485 | 486 | 482 | 483 | 18,200 |
2016/09/05 | 491 | 491 | 481 | 483 | 20,500 |
2016/09/02 | 473 | 489 | 472 | 488 | 32,000 |
2016/09/01 | 466 | 481 | 465 | 476 | 60,500 |
2016/08/31 | 452 | 457 | 452 | 454 | 3,500 |
2016/08/30 | 458 | 458 | 451 | 451 | 3,600 |
2016/08/29 | 461 | 462 | 445 | 451 | 22,700 |
2016/08/26 | 458 | 458 | 449 | 454 | 7,300 |
2016/08/25 | 463 | 463 | 455 | 458 | 10,300 |
2016/08/24 | 447 | 454 | 447 | 453 | 6,000 |
2016/08/23 | 460 | 460 | 445 | 446 | 17,300 |
2016/08/22 | 460 | 460 | 457 | 458 | 9,500 |
2016/08/19 | 462 | 462 | 455 | 458 | 8,400 |
2016/08/18 | 455 | 462 | 454 | 462 | 12,600 |
2016/08/17 | 457 | 461 | 456 | 461 | 17,100 |
2016/08/16 | 459 | 461 | 453 | 460 | 19,100 |
2016/08/15 | 453 | 460 | 453 | 459 | 12,500 |
2016/08/12 | 455 | 455 | 452 | 453 | 4,200 |
2016/08/10 | 456 | 456 | 451 | 452 | 7,000 |
2016/08/09 | 452 | 452 | 449 | 452 | 3,700 |
2016/08/08 | 450 | 452 | 446 | 452 | 10,300 |
2016/08/05 | 450 | 450 | 442 | 447 | 16,900 |
2016/08/04 | 435 | 440 | 433 | 434 | 11,400 |
2016/08/03 | 435 | 437 | 430 | 432 | 7,000 |
2016/08/02 | 434 | 440 | 430 | 433 | 3,800 |
2016/08/01 | 441 | 441 | 429 | 434 | 8,600 |
2016/07/29 | 438 | 442 | 434 | 439 | 8,100 |
2016/07/28 | 441 | 443 | 435 | 438 | 9,300 |
2016/07/27 | 452 | 452 | 436 | 445 | 20,300 |
2016/07/26 | 447 | 449 | 445 | 446 | 4,500 |
2016/07/25 | 457 | 457 | 443 | 447 | 13,900 |
2016/07/22 | 451 | 454 | 450 | 450 | 5,500 |
2016/07/21 | 457 | 457 | 451 | 455 | 17,100 |
2016/07/20 | 453 | 459 | 453 | 459 | 4,700 |
2016/07/19 | 453 | 459 | 451 | 454 | 7,800 |
2016/07/15 | 452 | 454 | 448 | 453 | 6,300 |
2016/07/14 | 453 | 453 | 449 | 452 | 6,300 |
2016/07/13 | 450 | 450 | 443 | 450 | 4,900 |
2016/07/12 | 444 | 446 | 442 | 446 | 14,200 |
2016/07/11 | 454 | 454 | 440 | 443 | 7,000 |
2016/07/08 | 450 | 450 | 440 | 440 | 8,200 |
2016/07/07 | 450 | 455 | 449 | 452 | 3,400 |
2016/07/06 | 460 | 460 | 446 | 457 | 15,200 |
2016/07/05 | 451 | 453 | 450 | 452 | 6,700 |
2016/07/04 | 452 | 452 | 446 | 451 | 8,000 |
2016/07/01 | 440 | 454 | 440 | 451 | 12,900 |
2016/06/30 | 435 | 452 | 433 | 439 | 9,200 |
2016/06/29 | 425 | 431 | 425 | 431 | 3,500 |
2016/06/28 | 425 | 427 | 414 | 424 | 10,100 |
2016/06/27 | 430 | 433 | 428 | 429 | 6,900 |
2016/06/24 | 450 | 451 | 420 | 426 | 19,200 |
2016/06/23 | 444 | 448 | 440 | 445 | 5,600 |
2016/06/22 | 443 | 446 | 440 | 446 | 6,800 |
2016/06/21 | 446 | 446 | 440 | 441 | 5,000 |
2016/06/20 | 427 | 447 | 424 | 446 | 7,900 |
2016/06/17 | 422 | 430 | 420 | 422 | 7,600 |
2016/06/16 | 440 | 440 | 423 | 424 | 11,200 |
2016/06/15 | 434 | 443 | 430 | 432 | 6,400 |
2016/06/14 | 443 | 444 | 430 | 440 | 12,500 |
2016/06/13 | 458 | 458 | 445 | 447 | 11,300 |
2016/06/10 | 459 | 462 | 445 | 462 | 44,200 |
2016/06/09 | 429 | 471 | 426 | 463 | 69,800 |
2016/06/08 | 427 | 430 | 425 | 428 | 3,800 |
2016/06/07 | 427 | 427 | 422 | 426 | 2,700 |
2016/06/06 | 420 | 427 | 418 | 427 | 6,800 |
2016/06/03 | 412 | 419 | 412 | 417 | 5,300 |
2016/06/02 | 416 | 417 | 410 | 412 | 19,400 |
2016/06/01 | 417 | 423 | 413 | 420 | 28,300 |
2016/05/31 | 420 | 424 | 415 | 417 | 12,100 |
2016/05/30 | 420 | 427 | 417 | 418 | 21,000 |
2016/05/27 | 432 | 432 | 419 | 420 | 21,800 |
2016/05/26 | 433 | 433 | 426 | 430 | 7,700 |
2016/05/25 | 440 | 448 | 425 | 434 | 32,100 |
2016/05/24 | 433 | 436 | 432 | 436 | 9,100 |
2016/05/23 | 435 | 435 | 431 | 433 | 9,200 |
2016/05/20 | 432 | 434 | 430 | 432 | 2,700 |
2016/05/19 | 438 | 438 | 429 | 430 | 5,800 |
2016/05/18 | 439 | 439 | 426 | 427 | 9,100 |
2016/05/17 | 428 | 439 | 427 | 431 | 16,400 |
2016/05/16 | 452 | 452 | 427 | 429 | 32,300 |
2016/05/13 | 465 | 466 | 453 | 459 | 13,300 |
2016/05/12 | 453 | 469 | 453 | 465 | 13,600 |
2016/05/11 | 457 | 460 | 452 | 460 | 12,900 |
2016/05/10 | 449 | 452 | 449 | 452 | 5,200 |
2016/05/09 | 455 | 455 | 446 | 449 | 6,500 |
2016/05/06 | 446 | 455 | 443 | 454 | 18,300 |
2016/05/02 | 439 | 452 | 439 | 451 | 33,700 |
2016/04/28 | 478 | 484 | 449 | 449 | 74,000 |
2016/04/27 | 441 | 488 | 437 | 488 | 313,900 |
2016/04/26 | 461 | 463 | 441 | 447 | 47,700 |
2016/04/25 | 462 | 465 | 452 | 456 | 30,100 |
2016/04/22 | 450 | 453 | 446 | 453 | 23,400 |
2016/04/21 | 450 | 454 | 447 | 454 | 26,100 |
2016/04/20 | 453 | 453 | 443 | 446 | 36,200 |
2016/04/19 | 450 | 457 | 449 | 454 | 15,500 |
2016/04/18 | 451 | 453 | 443 | 450 | 26,800 |
2016/04/15 | 457 | 458 | 446 | 452 | 30,300 |
2016/04/14 | 450 | 458 | 447 | 456 | 28,400 |
2016/04/13 | 458 | 458 | 450 | 450 | 25,600 |
2016/04/12 | 450 | 455 | 444 | 453 | 18,800 |
2016/04/11 | 450 | 451 | 442 | 443 | 23,300 |
2016/04/08 | 461 | 461 | 450 | 450 | 46,000 |
2016/04/07 | 460 | 475 | 439 | 473 | 72,500 |
2016/04/06 | 464 | 471 | 460 | 460 | 28,100 |
2016/04/05 | 495 | 495 | 471 | 471 | 21,200 |
2016/04/04 | 481 | 491 | 466 | 485 | 39,500 |
2016/04/01 | 519 | 519 | 460 | 481 | 74,100 |
2016/03/31 | 497 | 520 | 485 | 508 | 177,800 |
2016/03/30 | 481 | 490 | 464 | 490 | 90,700 |
2016/03/29 | 470 | 489 | 456 | 489 | 140,100 |
2016/03/28 | 508 | 514 | 472 | 481 | 409,400 |
2016/03/25 | 503 | 503 | 503 | 503 | 97,100 |
2016/03/24 | 423 | 425 | 421 | 423 | 16,000 |
2016/03/23 | 421 | 422 | 420 | 421 | 9,900 |
2016/03/22 | 417 | 423 | 417 | 420 | 23,100 |
2016/03/18 | 415 | 419 | 414 | 415 | 13,900 |
2016/03/17 | 417 | 419 | 415 | 415 | 10,900 |
2016/03/16 | 418 | 419 | 413 | 417 | 12,200 |
2016/03/15 | 415 | 417 | 412 | 416 | 27,500 |
2016/03/14 | 417 | 422 | 415 | 422 | 19,200 |
2016/03/11 | 410 | 412 | 406 | 411 | 7,900 |
2016/03/10 | 407 | 413 | 407 | 410 | 6,000 |
2016/03/09 | 410 | 411 | 407 | 408 | 6,700 |
2016/03/08 | 414 | 414 | 406 | 410 | 10,200 |
2016/03/07 | 410 | 414 | 408 | 408 | 13,100 |
2016/03/04 | 407 | 409 | 406 | 407 | 8,000 |
2016/03/03 | 402 | 408 | 401 | 408 | 8,000 |
2016/03/02 | 402 | 404 | 398 | 402 | 10,400 |
2016/03/01 | 406 | 408 | 401 | 401 | 13,700 |
2016/02/29 | 405 | 408 | 403 | 403 | 8,100 |
2016/02/26 | 405 | 410 | 402 | 403 | 10,500 |
2016/02/25 | 416 | 416 | 404 | 406 | 9,800 |
2016/02/24 | 402 | 411 | 401 | 403 | 8,000 |
2016/02/23 | 414 | 414 | 410 | 410 | 7,100 |
2016/02/22 | 407 | 410 | 400 | 409 | 10,600 |
2016/02/19 | 404 | 408 | 404 | 406 | 3,600 |
2016/02/18 | 400 | 409 | 400 | 406 | 5,700 |
2016/02/17 | 391 | 413 | 390 | 399 | 18,300 |
2016/02/16 | 384 | 399 | 383 | 391 | 9,300 |
2016/02/15 | 376 | 387 | 373 | 384 | 11,300 |
2016/02/12 | 379 | 379 | 360 | 365 | 26,000 |
2016/02/10 | 400 | 401 | 389 | 394 | 11,900 |
2016/02/09 | 419 | 419 | 400 | 400 | 20,700 |
2016/02/08 | 410 | 425 | 410 | 424 | 6,100 |
2016/02/05 | 410 | 414 | 405 | 410 | 13,000 |
2016/02/04 | 419 | 420 | 411 | 418 | 5,000 |
2016/02/03 | 419 | 420 | 415 | 419 | 7,100 |
2016/02/02 | 425 | 425 | 419 | 420 | 10,500 |
2016/02/01 | 418 | 424 | 417 | 422 | 13,900 |
2016/01/29 | 410 | 421 | 400 | 410 | 16,400 |
2016/01/28 | 408 | 409 | 405 | 405 | 10,000 |
2016/01/27 | 403 | 407 | 400 | 407 | 6,500 |
2016/01/26 | 398 | 400 | 391 | 391 | 14,400 |
2016/01/25 | 399 | 402 | 393 | 398 | 22,300 |
2016/01/22 | 367 | 388 | 367 | 381 | 24,700 |
2016/01/21 | 398 | 400 | 359 | 365 | 45,600 |
2016/01/20 | 411 | 415 | 400 | 401 | 41,600 |
2016/01/19 | 420 | 420 | 411 | 411 | 8,100 |
2016/01/18 | 410 | 416 | 406 | 415 | 22,000 |
2016/01/15 | 427 | 429 | 413 | 416 | 15,200 |
2016/01/14 | 421 | 422 | 417 | 420 | 13,700 |
2016/01/13 | 425 | 437 | 415 | 421 | 23,600 |
2016/01/12 | 440 | 440 | 411 | 413 | 43,200 |
2016/01/08 | 445 | 446 | 439 | 440 | 18,800 |
2016/01/07 | 449 | 451 | 445 | 446 | 13,100 |
2016/01/06 | 450 | 457 | 448 | 450 | 14,000 |
2016/01/05 | 450 | 452 | 447 | 450 | 10,800 |
2016/01/04 | 451 | 451 | 446 | 448 | 20,300 |