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 |
|---|---|---|---|---|---|
| 2018/12/28 | 619 | 642 | 617 | 632 | 462,400 |
| 2018/12/27 | 645 | 648 | 615 | 634 | 734,800 |
| 2018/12/26 | 600 | 612 | 575 | 595 | 791,100 |
| 2018/12/25 | 590 | 613 | 566 | 569 | 1,252,800 |
| 2018/12/21 | 663 | 666 | 620 | 650 | 1,174,500 |
| 2018/12/20 | 721 | 735 | 664 | 680 | 1,055,600 |
| 2018/12/19 | 721 | 762 | 720 | 736 | 471,900 |
| 2018/12/18 | 733 | 750 | 723 | 732 | 414,400 |
| 2018/12/17 | 752 | 769 | 746 | 756 | 500,000 |
| 2018/12/14 | 786 | 793 | 741 | 760 | 585,200 |
| 2018/12/13 | 768 | 799 | 763 | 785 | 768,300 |
| 2018/12/12 | 723 | 777 | 716 | 761 | 730,500 |
| 2018/12/11 | 735 | 747 | 705 | 708 | 588,100 |
| 2018/12/10 | 786 | 795 | 716 | 725 | 1,227,600 |
| 2018/12/07 | 835 | 844 | 804 | 808 | 626,900 |
| 2018/12/06 | 888 | 890 | 813 | 830 | 950,000 |
| 2018/12/05 | 865 | 902 | 856 | 886 | 766,600 |
| 2018/12/04 | 921 | 935 | 887 | 892 | 935,700 |
| 2018/12/03 | 915 | 932 | 911 | 921 | 792,200 |
| 2018/11/30 | 880 | 905 | 877 | 905 | 796,400 |
| 2018/11/29 | 885 | 890 | 865 | 871 | 540,200 |
| 2018/11/28 | 847 | 878 | 843 | 865 | 627,600 |
| 2018/11/27 | 894 | 895 | 846 | 852 | 1,104,900 |
| 2018/11/26 | 905 | 922 | 886 | 894 | 676,500 |
| 2018/11/22 | 889 | 909 | 883 | 900 | 878,500 |
| 2018/11/21 | 868 | 902 | 862 | 888 | 1,138,400 |
| 2018/11/20 | 822 | 914 | 821 | 887 | 1,860,800 |
| 2018/11/19 | 806 | 853 | 798 | 843 | 473,200 |
| 2018/11/16 | 823 | 844 | 805 | 812 | 471,400 |
| 2018/11/15 | 825 | 838 | 815 | 817 | 505,500 |
| 2018/11/14 | 878 | 883 | 850 | 852 | 611,400 |
| 2018/11/13 | 854 | 880 | 842 | 874 | 961,700 |
| 2018/11/12 | 833 | 883 | 828 | 880 | 1,045,500 |
| 2018/11/09 | 852 | 878 | 842 | 844 | 845,200 |
| 2018/11/08 | 828 | 864 | 821 | 855 | 1,314,600 |
| 2018/11/07 | 806 | 824 | 784 | 798 | 944,800 |
| 2018/11/06 | 849 | 850 | 766 | 791 | 1,522,600 |
| 2018/11/05 | 820 | 833 | 806 | 819 | 867,600 |
| 2018/11/02 | 813 | 848 | 780 | 837 | 976,100 |
| 2018/11/01 | 795 | 830 | 777 | 813 | 898,600 |
| 2018/10/31 | 731 | 816 | 730 | 801 | 1,764,100 |
| 2018/10/30 | 628 | 709 | 628 | 709 | 991,000 |
| 2018/10/29 | 656 | 668 | 637 | 638 | 616,700 |
| 2018/10/26 | 674 | 682 | 653 | 666 | 701,100 |
| 2018/10/25 | 680 | 697 | 660 | 670 | 917,200 |
| 2018/10/24 | 749 | 754 | 722 | 725 | 273,600 |
| 2018/10/23 | 749 | 756 | 739 | 739 | 195,200 |
| 2018/10/22 | 754 | 758 | 736 | 755 | 214,100 |
| 2018/10/19 | 765 | 765 | 745 | 758 | 251,400 |
| 2018/10/18 | 789 | 791 | 772 | 773 | 232,400 |
| 2018/10/17 | 757 | 791 | 756 | 779 | 654,300 |
| 2018/10/16 | 746 | 755 | 732 | 755 | 500,100 |
| 2018/10/15 | 756 | 757 | 743 | 743 | 385,900 |
| 2018/10/12 | 744 | 771 | 740 | 765 | 373,700 |
| 2018/10/11 | 750 | 767 | 744 | 749 | 642,500 |
| 2018/10/10 | 779 | 795 | 775 | 788 | 454,000 |
| 2018/10/09 | 794 | 800 | 775 | 783 | 448,900 |
| 2018/10/05 | 820 | 823 | 800 | 803 | 645,200 |
| 2018/10/04 | 838 | 844 | 820 | 831 | 524,100 |
| 2018/10/03 | 857 | 857 | 840 | 840 | 389,500 |
| 2018/10/02 | 856 | 864 | 847 | 848 | 551,500 |
| 2018/10/01 | 859 | 865 | 847 | 859 | 631,600 |
| 2018/09/28 | 875 | 882 | 861 | 863 | 618,900 |
| 2018/09/27 | 879 | 887 | 871 | 872 | 550,600 |
| 2018/09/26 | 876 | 895 | 869 | 869 | 743,900 |
| 2018/09/25 | 902 | 904 | 887 | 892 | 596,200 |
| 2018/09/21 | 906 | 920 | 890 | 914 | 898,100 |
| 2018/09/20 | 935 | 949 | 902 | 910 | 1,072,500 |
| 2018/09/19 | 881 | 942 | 881 | 929 | 1,156,800 |
| 2018/09/18 | 865 | 877 | 855 | 868 | 622,400 |
| 2018/09/14 | 855 | 883 | 853 | 874 | 634,800 |
| 2018/09/13 | 860 | 869 | 852 | 856 | 489,800 |
| 2018/09/12 | 882 | 889 | 855 | 860 | 424,600 |
| 2018/09/11 | 884 | 914 | 882 | 883 | 578,600 |
| 2018/09/10 | 911 | 911 | 882 | 885 | 700,100 |
| 2018/09/07 | 950 | 950 | 909 | 913 | 708,600 |
| 2018/09/06 | 980 | 981 | 958 | 963 | 397,500 |
| 2018/09/05 | 1,000 | 1,006 | 988 | 989 | 626,400 |
| 2018/09/04 | 1,008 | 1,013 | 1,003 | 1,004 | 208,900 |
| 2018/09/03 | 1,030 | 1,032 | 1,007 | 1,008 | 214,600 |
| 2018/08/31 | 1,036 | 1,041 | 1,014 | 1,020 | 398,000 |
| 2018/08/30 | 1,056 | 1,073 | 1,042 | 1,047 | 584,100 |
| 2018/08/29 | 1,013 | 1,046 | 1,012 | 1,045 | 679,900 |
| 2018/08/28 | 1,016 | 1,037 | 1,008 | 1,009 | 824,800 |
| 2018/08/27 | 1,006 | 1,015 | 1,002 | 1,009 | 545,500 |
| 2018/08/24 | 1,008 | 1,016 | 1,003 | 1,006 | 262,200 |
| 2018/08/23 | 1,011 | 1,018 | 1,003 | 1,007 | 445,900 |
| 2018/08/22 | 1,005 | 1,034 | 1,002 | 1,011 | 629,400 |
| 2018/08/21 | 1,010 | 1,030 | 996 | 1,018 | 566,200 |
| 2018/08/20 | 1,039 | 1,042 | 1,002 | 1,015 | 606,200 |
| 2018/08/17 | 1,016 | 1,033 | 1,011 | 1,026 | 416,900 |
| 2018/08/16 | 1,003 | 1,020 | 984 | 1,016 | 776,000 |
| 2018/08/15 | 1,015 | 1,025 | 1,003 | 1,008 | 550,700 |
| 2018/08/14 | 1,020 | 1,043 | 1,015 | 1,023 | 527,000 |
| 2018/08/13 | 1,015 | 1,033 | 1,008 | 1,019 | 408,000 |
| 2018/08/10 | 1,023 | 1,038 | 1,015 | 1,027 | 396,200 |
| 2018/08/09 | 1,033 | 1,054 | 1,021 | 1,023 | 600,800 |
| 2018/08/08 | 1,037 | 1,057 | 1,006 | 1,031 | 1,186,200 |
| 2018/08/07 | 1,042 | 1,093 | 1,033 | 1,053 | 2,341,400 |
| 2018/08/06 | 1,204 | 1,216 | 1,198 | 1,210 | 867,500 |
| 2018/08/03 | 1,190 | 1,220 | 1,170 | 1,216 | 933,400 |
| 2018/08/02 | 1,156 | 1,210 | 1,156 | 1,194 | 1,290,800 |
| 2018/08/01 | 1,154 | 1,187 | 1,149 | 1,174 | 750,200 |
| 2018/07/31 | 1,173 | 1,188 | 1,105 | 1,148 | 996,300 |
| 2018/07/30 | 1,170 | 1,192 | 1,153 | 1,184 | 866,700 |
| 2018/07/27 | 1,175 | 1,200 | 1,133 | 1,166 | 1,846,600 |
| 2018/07/26 | 1,075 | 1,160 | 1,074 | 1,155 | 1,686,000 |
| 2018/07/25 | 1,066 | 1,072 | 1,053 | 1,060 | 526,800 |
| 2018/07/24 | 1,035 | 1,066 | 1,025 | 1,059 | 701,900 |
| 2018/07/23 | 1,025 | 1,048 | 1,023 | 1,023 | 544,500 |
| 2018/07/20 | 1,075 | 1,084 | 1,040 | 1,045 | 539,700 |
| 2018/07/19 | 1,055 | 1,096 | 1,050 | 1,083 | 878,400 |
| 2018/07/18 | 1,073 | 1,084 | 1,040 | 1,046 | 527,300 |
| 2018/07/17 | 1,090 | 1,095 | 1,064 | 1,066 | 500,200 |
| 2018/07/13 | 1,060 | 1,089 | 1,060 | 1,079 | 563,000 |
| 2018/07/12 | 1,032 | 1,070 | 1,028 | 1,058 | 723,900 |
| 2018/07/11 | 1,063 | 1,079 | 1,025 | 1,029 | 819,000 |
| 2018/07/10 | 1,105 | 1,109 | 1,078 | 1,079 | 504,700 |
| 2018/07/09 | 1,092 | 1,113 | 1,067 | 1,097 | 574,900 |
| 2018/07/06 | 1,088 | 1,095 | 1,063 | 1,089 | 809,400 |
| 2018/07/05 | 1,041 | 1,093 | 1,041 | 1,049 | 964,100 |
| 2018/07/04 | 1,012 | 1,053 | 1,001 | 1,035 | 683,900 |
| 2018/07/03 | 1,040 | 1,087 | 1,011 | 1,026 | 726,000 |
| 2018/07/02 | 1,083 | 1,094 | 1,051 | 1,056 | 514,700 |
| 2018/06/29 | 1,038 | 1,100 | 1,036 | 1,079 | 919,200 |
| 2018/06/28 | 1,023 | 1,034 | 1,005 | 1,032 | 434,500 |
| 2018/06/27 | 1,025 | 1,047 | 1,007 | 1,028 | 502,300 |
| 2018/06/26 | 1,000 | 1,046 | 1,000 | 1,035 | 542,300 |
| 2018/06/25 | 1,038 | 1,058 | 1,020 | 1,026 | 451,900 |
| 2018/06/22 | 1,047 | 1,083 | 1,038 | 1,040 | 536,800 |
| 2018/06/21 | 1,050 | 1,087 | 1,046 | 1,056 | 510,700 |
| 2018/06/20 | 1,055 | 1,070 | 1,033 | 1,065 | 696,500 |
| 2018/06/19 | 1,086 | 1,109 | 1,046 | 1,064 | 787,900 |
| 2018/06/18 | 1,150 | 1,152 | 1,080 | 1,094 | 894,300 |
| 2018/06/15 | 1,198 | 1,206 | 1,150 | 1,150 | 1,520,500 |
| 2018/06/14 | 1,206 | 1,225 | 1,195 | 1,199 | 618,700 |
| 2018/06/13 | 1,209 | 1,210 | 1,192 | 1,210 | 380,500 |
| 2018/06/12 | 1,217 | 1,220 | 1,201 | 1,220 | 471,200 |
| 2018/06/11 | 1,235 | 1,240 | 1,196 | 1,223 | 508,400 |
| 2018/06/08 | 1,222 | 1,244 | 1,222 | 1,233 | 482,700 |
| 2018/06/07 | 1,179 | 1,273 | 1,179 | 1,226 | 803,300 |
| 2018/06/06 | 1,190 | 1,207 | 1,174 | 1,184 | 625,300 |
| 2018/06/05 | 1,223 | 1,232 | 1,197 | 1,207 | 390,000 |
| 2018/06/04 | 1,224 | 1,228 | 1,199 | 1,215 | 369,600 |
| 2018/06/01 | 1,237 | 1,247 | 1,204 | 1,207 | 483,600 |
| 2018/05/31 | 1,229 | 1,250 | 1,204 | 1,237 | 1,519,900 |
| 2018/05/30 | 1,173 | 1,225 | 1,173 | 1,216 | 958,100 |
| 2018/05/29 | 1,234 | 1,235 | 1,173 | 1,203 | 944,100 |
| 2018/05/28 | 1,278 | 1,279 | 1,238 | 1,240 | 708,300 |
| 2018/05/25 | 1,300 | 1,319 | 1,275 | 1,286 | 689,300 |
| 2018/05/24 | 1,338 | 1,352 | 1,305 | 1,307 | 671,300 |
| 2018/05/23 | 1,330 | 1,362 | 1,325 | 1,350 | 930,300 |
| 2018/05/22 | 1,355 | 1,360 | 1,315 | 1,346 | 1,039,300 |
| 2018/05/21 | 1,320 | 1,367 | 1,318 | 1,355 | 978,100 |
| 2018/05/18 | 1,300 | 1,330 | 1,295 | 1,330 | 1,051,200 |
| 2018/05/17 | 1,290 | 1,305 | 1,272 | 1,293 | 1,623,700 |
| 2018/05/16 | 1,240 | 1,311 | 1,221 | 1,275 | 4,308,100 |
| 2018/05/15 | 1,250 | 1,266 | 1,183 | 1,200 | 1,416,800 |
| 2018/05/14 | 1,236 | 1,246 | 1,200 | 1,245 | 791,400 |
| 2018/05/11 | 1,175 | 1,224 | 1,175 | 1,218 | 766,800 |
| 2018/05/10 | 1,134 | 1,175 | 1,134 | 1,171 | 550,400 |
| 2018/05/09 | 1,157 | 1,160 | 1,134 | 1,141 | 465,600 |
| 2018/05/08 | 1,136 | 1,157 | 1,136 | 1,157 | 796,000 |
| 2018/05/07 | 1,151 | 1,163 | 1,129 | 1,155 | 665,800 |
| 2018/05/02 | 1,130 | 1,186 | 1,129 | 1,173 | 853,200 |
| 2018/05/01 | 1,203 | 1,203 | 1,140 | 1,150 | 1,065,600 |
| 2018/04/27 | 1,221 | 1,225 | 1,197 | 1,202 | 786,900 |
| 2018/04/26 | 1,250 | 1,260 | 1,216 | 1,229 | 567,000 |
| 2018/04/25 | 1,270 | 1,278 | 1,228 | 1,244 | 918,300 |
| 2018/04/24 | 1,302 | 1,312 | 1,284 | 1,298 | 309,700 |
| 2018/04/23 | 1,273 | 1,305 | 1,264 | 1,299 | 430,500 |
| 2018/04/20 | 1,250 | 1,272 | 1,233 | 1,268 | 372,500 |
| 2018/04/19 | 1,283 | 1,289 | 1,253 | 1,253 | 405,400 |
| 2018/04/18 | 1,244 | 1,284 | 1,235 | 1,278 | 458,900 |
| 2018/04/17 | 1,264 | 1,294 | 1,246 | 1,262 | 613,900 |
| 2018/04/16 | 1,303 | 1,310 | 1,266 | 1,272 | 698,600 |
| 2018/04/13 | 1,350 | 1,376 | 1,308 | 1,308 | 674,000 |
| 2018/04/12 | 1,320 | 1,347 | 1,312 | 1,337 | 365,000 |
| 2018/04/11 | 1,350 | 1,359 | 1,303 | 1,322 | 416,700 |
| 2018/04/10 | 1,284 | 1,351 | 1,284 | 1,335 | 755,200 |
| 2018/04/09 | 1,295 | 1,310 | 1,270 | 1,295 | 498,500 |
| 2018/04/06 | 1,300 | 1,347 | 1,292 | 1,299 | 629,300 |
| 2018/04/05 | 1,351 | 1,352 | 1,295 | 1,300 | 653,900 |
| 2018/04/04 | 1,392 | 1,392 | 1,319 | 1,335 | 631,000 |
| 2018/04/03 | 1,370 | 1,390 | 1,346 | 1,360 | 696,000 |
| 2018/04/02 | 1,345 | 1,435 | 1,345 | 1,408 | 1,063,100 |
| 2018/03/30 | 1,358 | 1,363 | 1,334 | 1,353 | 597,800 |
| 2018/03/29 | 1,348 | 1,354 | 1,318 | 1,344 | 459,100 |
| 2018/03/28 | 1,270 | 1,341 | 1,264 | 1,337 | 740,000 |
| 2018/03/27 | 1,320 | 1,320 | 1,282 | 1,290 | 614,500 |
| 2018/03/26 | 1,291 | 1,301 | 1,201 | 1,265 | 1,445,800 |
| 2018/03/23 | 1,338 | 1,356 | 1,317 | 1,321 | 793,000 |
| 2018/03/22 | 1,390 | 1,412 | 1,373 | 1,387 | 467,000 |
| 2018/03/20 | 1,340 | 1,393 | 1,336 | 1,390 | 483,000 |
| 2018/03/19 | 1,360 | 1,385 | 1,338 | 1,363 | 642,200 |
| 2018/03/16 | 1,410 | 1,412 | 1,382 | 1,388 | 973,000 |
| 2018/03/15 | 1,425 | 1,425 | 1,391 | 1,405 | 543,000 |
| 2018/03/14 | 1,419 | 1,442 | 1,414 | 1,416 | 499,500 |
| 2018/03/13 | 1,420 | 1,453 | 1,417 | 1,429 | 776,900 |
| 2018/03/12 | 1,481 | 1,489 | 1,401 | 1,417 | 1,310,300 |
| 2018/03/09 | 1,498 | 1,502 | 1,446 | 1,470 | 1,703,200 |
| 2018/03/08 | 1,435 | 1,489 | 1,431 | 1,484 | 2,689,300 |
| 2018/03/07 | 1,407 | 1,428 | 1,355 | 1,414 | 1,489,200 |
| 2018/03/06 | 1,377 | 1,420 | 1,359 | 1,407 | 1,514,800 |
| 2018/03/05 | 1,395 | 1,413 | 1,315 | 1,329 | 1,448,900 |
| 2018/03/02 | 1,350 | 1,402 | 1,350 | 1,394 | 1,352,100 |
| 2018/03/01 | 1,358 | 1,394 | 1,338 | 1,383 | 1,336,200 |
| 2018/02/28 | 1,322 | 1,375 | 1,322 | 1,368 | 1,046,100 |
| 2018/02/27 | 1,363 | 1,369 | 1,335 | 1,345 | 1,109,600 |
| 2018/02/26 | 1,388 | 1,395 | 1,316 | 1,328 | 1,646,600 |
| 2018/02/23 | 1,390 | 1,405 | 1,357 | 1,366 | 3,589,400 |
| 2018/02/22 | 1,348 | 1,348 | 1,273 | 1,311 | 1,625,300 |
| 2018/02/21 | 1,233 | 1,364 | 1,218 | 1,354 | 3,147,800 |
| 2018/02/20 | 1,248 | 1,248 | 1,208 | 1,214 | 835,300 |
| 2018/02/19 | 1,229 | 1,250 | 1,199 | 1,250 | 1,076,500 |
| 2018/02/16 | 1,211 | 1,234 | 1,203 | 1,219 | 1,000,700 |
| 2018/02/15 | 1,181 | 1,251 | 1,177 | 1,225 | 1,625,500 |
| 2018/02/14 | 1,202 | 1,225 | 1,143 | 1,170 | 1,517,200 |
| 2018/02/13 | 1,252 | 1,267 | 1,195 | 1,206 | 1,769,500 |
| 2018/02/09 | 1,120 | 1,205 | 1,115 | 1,204 | 1,794,100 |
| 2018/02/08 | 1,219 | 1,274 | 1,205 | 1,233 | 2,351,400 |
| 2018/02/07 | 1,350 | 1,354 | 1,184 | 1,186 | 2,414,400 |
| 2018/02/06 | 1,215 | 1,314 | 1,206 | 1,257 | 3,086,000 |
| 2018/02/05 | 1,421 | 1,429 | 1,390 | 1,413 | 1,281,500 |
| 2018/02/02 | 1,465 | 1,478 | 1,442 | 1,466 | 931,800 |
| 2018/02/01 | 1,444 | 1,460 | 1,425 | 1,459 | 1,274,600 |
| 2018/01/31 | 1,418 | 1,450 | 1,416 | 1,425 | 965,300 |
| 2018/01/30 | 1,480 | 1,512 | 1,412 | 1,433 | 2,393,600 |
| 2018/01/29 | 1,500 | 1,505 | 1,463 | 1,463 | 918,100 |
| 2018/01/26 | 1,498 | 1,502 | 1,478 | 1,492 | 1,071,400 |
| 2018/01/25 | 1,478 | 1,516 | 1,475 | 1,488 | 1,476,800 |
| 2018/01/24 | 1,485 | 1,506 | 1,466 | 1,497 | 1,627,500 |
| 2018/01/23 | 1,495 | 1,509 | 1,478 | 1,493 | 2,016,200 |
| 2018/01/22 | 1,469 | 1,489 | 1,458 | 1,485 | 1,668,500 |
| 2018/01/19 | 1,444 | 1,467 | 1,434 | 1,467 | 1,135,400 |
| 2018/01/18 | 1,484 | 1,497 | 1,431 | 1,437 | 1,621,600 |
| 2018/01/17 | 1,435 | 1,484 | 1,427 | 1,461 | 1,700,300 |
| 2018/01/16 | 1,452 | 1,492 | 1,447 | 1,452 | 1,945,000 |
| 2018/01/15 | 1,506 | 1,515 | 1,454 | 1,458 | 2,122,000 |
| 2018/01/12 | 1,564 | 1,579 | 1,488 | 1,520 | 3,889,700 |
| 2018/01/11 | 1,500 | 1,552 | 1,485 | 1,552 | 4,431,100 |
| 2018/01/10 | 1,431 | 1,524 | 1,421 | 1,503 | 4,637,900 |
| 2018/01/09 | 1,400 | 1,448 | 1,383 | 1,438 | 1,964,400 |
| 2018/01/05 | 1,410 | 1,412 | 1,364 | 1,388 | 1,333,300 |
| 2018/01/04 | 1,410 | 1,416 | 1,388 | 1,396 | 1,474,700 |