6240 ヤマシンフィルタ(株) 個別株価データ

東証1部(機械)
下記表示年度のCSVデータダウンロードが可能です。
株主優待情報はこちらから
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2015-01-05 | 3200 | 3200 | 3175 | 3200 | 1100 | 106.7 |
2015-01-06 | 3130 | 3140 | 3055 | 3080 | 6600 | 102.7 |
2015-01-07 | 3080 | 3140 | 3065 | 3110 | 6700 | 103.7 |
2015-01-08 | 3100 | 3115 | 3075 | 3075 | 3100 | 102.5 |
2015-01-09 | 3050 | 3080 | 3030 | 3040 | 7900 | 101.3 |
2015-01-13 | 3025 | 3050 | 2985 | 2990 | 8200 | 99.7 |
2015-01-14 | 2990 | 3000 | 2965 | 2965 | 8600 | 98.8 |
2015-01-15 | 2946 | 2946 | 2855 | 2925 | 10700 | 97.5 |
2015-01-16 | 2860 | 2879 | 2810 | 2820 | 9600 | 94 |
2015-01-19 | 2821 | 2825 | 2710 | 2739 | 13900 | 91.3 |
2015-01-20 | 2739 | 2860 | 2739 | 2860 | 19500 | 95.3 |
2015-01-21 | 2861 | 2862 | 2818 | 2830 | 2800 | 94.3 |
2015-01-22 | 2827 | 2848 | 2825 | 2831 | 500 | 94.4 |
2015-01-23 | 2899 | 2899 | 2876 | 2877 | 2500 | 95.9 |
2015-01-26 | 2875 | 2914 | 2850 | 2914 | 3500 | 97.1 |
2015-01-27 | 2915 | 2990 | 2915 | 2973 | 10000 | 99.1 |
2015-01-28 | 2998 | 3010 | 2955 | 2955 | 5000 | 98.5 |
2015-01-29 | 2930 | 2979 | 2917 | 2954 | 3400 | 98.5 |
2015-01-30 | 2959 | 2969 | 2836 | 2854 | 13100 | 95.1 |
2015-02-02 | 2841 | 2868 | 2804 | 2842 | 16100 | 94.7 |
2015-02-03 | 2820 | 2829 | 2811 | 2829 | 2300 | 94.3 |
2015-02-04 | 2800 | 2835 | 2770 | 2810 | 7600 | 93.7 |
2015-02-05 | 2810 | 2849 | 2780 | 2840 | 1800 | 94.7 |
2015-02-06 | 2840 | 2889 | 2800 | 2810 | 4100 | 93.7 |
2015-02-09 | 2813 | 2825 | 2810 | 2825 | 2200 | 94.2 |
2015-02-10 | 2802 | 2802 | 2780 | 2792 | 2300 | 93.1 |
2015-02-12 | 2800 | 2820 | 2792 | 2799 | 4500 | 93.3 |
2015-02-13 | 2820 | 2830 | 2795 | 2820 | 6900 | 94 |
2015-02-16 | 2830 | 2850 | 2801 | 2840 | 6100 | 94.7 |
2015-02-17 | 2845 | 2850 | 2815 | 2849 | 5800 | 95 |
2015-02-18 | 2860 | 2945 | 2850 | 2939 | 10200 | 98 |
2015-02-19 | 2912 | 2955 | 2890 | 2937 | 7400 | 97.9 |
2015-02-20 | 2940 | 2940 | 2900 | 2900 | 2600 | 96.7 |
2015-02-23 | 2928 | 2928 | 2894 | 2894 | 2900 | 96.5 |
2015-02-24 | 2920 | 2920 | 2870 | 2870 | 2000 | 95.7 |
2015-02-25 | 2916 | 2916 | 2853 | 2853 | 5100 | 95.1 |
2015-02-26 | 2867 | 2900 | 2865 | 2890 | 4300 | 96.3 |
2015-02-27 | 2908 | 2930 | 2899 | 2899 | 3900 | 96.6 |
2015-03-02 | 3260 | 3350 | 2999 | 3260 | 85400 | 108.7 |
2015-03-03 | 3210 | 3255 | 3145 | 3255 | 20000 | 108.5 |
2015-03-04 | 3200 | 3230 | 3150 | 3200 | 12800 | 106.7 |
2015-03-05 | 3190 | 3200 | 3155 | 3200 | 5200 | 106.7 |
2015-03-06 | 3200 | 3395 | 3185 | 3395 | 26100 | 113.2 |
2015-03-09 | 3415 | 3540 | 3330 | 3450 | 25300 | 115 |
2015-03-10 | 3450 | 3450 | 3300 | 3340 | 10500 | 111.3 |
2015-03-11 | 3330 | 3400 | 3290 | 3390 | 5900 | 113 |
2015-03-12 | 3410 | 3420 | 3350 | 3390 | 2800 | 113 |
2015-03-13 | 3385 | 3400 | 3310 | 3400 | 7100 | 113.3 |
2015-03-16 | 3400 | 3500 | 3355 | 3475 | 11700 | 115.8 |
2015-03-17 | 1098 | 1140 | 1098 | 1129 | 50900 | 112.9 |
2015-03-18 | 1137 | 1148 | 1103 | 1144 | 15200 | 114.4 |
2015-03-19 | 1144 | 1144 | 1069 | 1111 | 28900 | 111.1 |
2015-03-20 | 1111 | 1111 | 1065 | 1090 | 22100 | 109 |
2015-03-23 | 1080 | 1099 | 1078 | 1087 | 20300 | 108.7 |
2015-03-24 | 1093 | 1108 | 1069 | 1077 | 10500 | 107.7 |
2015-03-25 | 1080 | 1088 | 1076 | 1079 | 9100 | 107.9 |
2015-03-26 | 1070 | 1075 | 1050 | 1051 | 14800 | 105.1 |
2015-03-27 | 1026 | 1078 | 1022 | 1026 | 9200 | 102.6 |
2015-03-30 | 1020 | 1020 | 987 | 1004 | 33300 | 100.4 |
2015-03-31 | 996 | 1014 | 985 | 1009 | 13400 | 100.9 |
2015-04-01 | 1009 | 1010 | 991 | 1000 | 14100 | 100 |
2015-04-02 | 1003 | 1014 | 990 | 1013 | 14900 | 101.3 |
2015-04-03 | 1019 | 1019 | 1000 | 1006 | 9400 | 100.6 |
2015-04-06 | 1003 | 1006 | 995 | 999 | 10000 | 99.9 |
2015-04-07 | 1000 | 1012 | 999 | 1004 | 6900 | 100.4 |
2015-04-08 | 1004 | 1030 | 1004 | 1030 | 16400 | 103 |
2015-04-09 | 1031 | 1041 | 1022 | 1030 | 9400 | 103 |
2015-04-10 | 1032 | 1034 | 1005 | 1017 | 11700 | 101.7 |
2015-04-13 | 1013 | 1039 | 1013 | 1039 | 14500 | 103.9 |
2015-04-14 | 1040 | 1050 | 1037 | 1043 | 5600 | 104.3 |
2015-04-15 | 1041 | 1045 | 1022 | 1023 | 7600 | 102.3 |
2015-04-16 | 1024 | 1039 | 1016 | 1030 | 16900 | 103 |
2015-04-17 | 1025 | 1049 | 1025 | 1030 | 9900 | 103 |
2015-04-20 | 1014 | 1025 | 998 | 1025 | 15300 | 102.5 |
2015-04-21 | 1025 | 1025 | 1005 | 1005 | 17600 | 100.5 |
2015-04-22 | 1020 | 1033 | 1006 | 1020 | 16300 | 102 |
2015-04-23 | 1015 | 1035 | 1015 | 1017 | 14800 | 101.7 |
2015-04-24 | 1035 | 1035 | 1008 | 1017 | 8600 | 101.7 |
2015-04-27 | 1020 | 1022 | 968 | 1014 | 38000 | 101.4 |
2015-04-28 | 1009 | 1025 | 990 | 1001 | 19700 | 100.1 |
2015-04-30 | 1001 | 1009 | 991 | 996 | 7800 | 99.6 |
2015-05-01 | 986 | 994 | 970 | 984 | 19800 | 98.4 |
2015-05-07 | 990 | 1028 | 990 | 1021 | 13900 | 102.1 |
2015-05-08 | 1030 | 1034 | 1007 | 1033 | 22600 | 103.3 |
2015-05-11 | 1034 | 1035 | 999 | 1007 | 23300 | 100.7 |
2015-05-12 | 1007 | 1022 | 990 | 1022 | 26100 | 102.2 |
2015-05-13 | 1024 | 1028 | 1015 | 1017 | 5900 | 101.7 |
2015-05-14 | 1024 | 1038 | 1017 | 1017 | 22300 | 101.7 |
2015-05-15 | 1022 | 1082 | 1022 | 1063 | 32000 | 106.3 |
2015-05-18 | 1050 | 1069 | 1020 | 1030 | 67900 | 103 |
2015-05-19 | 1040 | 1045 | 1034 | 1042 | 13900 | 104.2 |
2015-05-20 | 1043 | 1058 | 1043 | 1053 | 20700 | 105.3 |
2015-05-21 | 1050 | 1052 | 1040 | 1040 | 19100 | 104 |
2015-05-22 | 1040 | 1052 | 1035 | 1049 | 9100 | 104.9 |
2015-05-25 | 1060 | 1075 | 1055 | 1061 | 22800 | 106.1 |
2015-05-26 | 1059 | 1061 | 1050 | 1056 | 18700 | 105.6 |
2015-05-27 | 1050 | 1050 | 1038 | 1043 | 14900 | 104.3 |
2015-05-28 | 1051 | 1063 | 1049 | 1051 | 15200 | 105.1 |
2015-05-29 | 1060 | 1080 | 1050 | 1078 | 31800 | 107.8 |
2015-06-01 | 1082 | 1147 | 1080 | 1129 | 47100 | 112.9 |
2015-06-02 | 1125 | 1145 | 1104 | 1144 | 157100 | 114.4 |
2015-06-03 | 1135 | 1138 | 1127 | 1136 | 34900 | 113.6 |
2015-06-04 | 1139 | 1176 | 1138 | 1156 | 60800 | 115.6 |
2015-06-05 | 1156 | 1176 | 1148 | 1155 | 44600 | 115.5 |
2015-06-08 | 1150 | 1184 | 1150 | 1184 | 52000 | 118.4 |
2015-06-09 | 1184 | 1196 | 1160 | 1166 | 60300 | 116.6 |
2015-06-10 | 1166 | 1176 | 1156 | 1161 | 16600 | 116.1 |
2015-06-11 | 1156 | 1160 | 1130 | 1147 | 23800 | 114.7 |
2015-06-12 | 1130 | 1130 | 1108 | 1118 | 29600 | 111.8 |
2015-06-15 | 1114 | 1140 | 1112 | 1116 | 26500 | 111.6 |
2015-06-16 | 1115 | 1126 | 1114 | 1118 | 13900 | 111.8 |
2015-06-17 | 1119 | 1128 | 1105 | 1117 | 19900 | 111.7 |
2015-06-18 | 1120 | 1127 | 1110 | 1123 | 17300 | 112.3 |
2015-06-19 | 1134 | 1136 | 1114 | 1120 | 17800 | 112 |
2015-06-22 | 1131 | 1165 | 1125 | 1165 | 22700 | 116.5 |
2015-06-23 | 1165 | 1170 | 1136 | 1140 | 21000 | 114 |
2015-06-24 | 1159 | 1160 | 1140 | 1143 | 8400 | 114.3 |
2015-06-25 | 1155 | 1162 | 1143 | 1161 | 24700 | 116.1 |
2015-06-26 | 1161 | 1161 | 1148 | 1159 | 10100 | 115.9 |
2015-06-29 | 1114 | 1146 | 1112 | 1131 | 26400 | 113.1 |
2015-06-30 | 1129 | 1148 | 1125 | 1134 | 6700 | 113.4 |
2015-07-01 | 1151 | 1160 | 1136 | 1145 | 22200 | 114.5 |
2015-07-02 | 1150 | 1169 | 1146 | 1150 | 23700 | 115 |
2015-07-03 | 1158 | 1158 | 1146 | 1149 | 6100 | 114.9 |
2015-07-06 | 1149 | 1149 | 1080 | 1091 | 53100 | 109.1 |
2015-07-07 | 1105 | 1122 | 1105 | 1120 | 19100 | 112 |
2015-07-08 | 1144 | 1144 | 1090 | 1100 | 31700 | 110 |
2015-07-09 | 1070 | 1083 | 1030 | 1079 | 37100 | 107.9 |
2015-07-10 | 1077 | 1085 | 1059 | 1065 | 6600 | 106.5 |
2015-07-13 | 1078 | 1098 | 1077 | 1091 | 6900 | 109.1 |
2015-07-14 | 1112 | 1112 | 1099 | 1100 | 5200 | 110 |
2015-07-15 | 1112 | 1114 | 1103 | 1109 | 3200 | 110.9 |
2015-07-16 | 1116 | 1116 | 1070 | 1104 | 7800 | 110.4 |
2015-07-17 | 1114 | 1118 | 1106 | 1109 | 7600 | 110.9 |
2015-07-21 | 1120 | 1130 | 1113 | 1128 | 8100 | 112.8 |
2015-07-22 | 1128 | 1128 | 1111 | 1119 | 5500 | 111.9 |
2015-07-23 | 1126 | 1135 | 1122 | 1134 | 5700 | 113.4 |
2015-07-24 | 1140 | 1140 | 1116 | 1125 | 14600 | 112.5 |
2015-07-27 | 1121 | 1125 | 1106 | 1111 | 14400 | 111.1 |
2015-07-28 | 1096 | 1108 | 1092 | 1095 | 17600 | 109.5 |
2015-07-29 | 1096 | 1104 | 1092 | 1097 | 5500 | 109.7 |
2015-07-30 | 1095 | 1105 | 1095 | 1101 | 7100 | 110.1 |
2015-07-31 | 1109 | 1109 | 1091 | 1099 | 6200 | 109.9 |
2015-08-03 | 1109 | 1109 | 1094 | 1097 | 5000 | 109.7 |
2015-08-04 | 1100 | 1101 | 1090 | 1091 | 9900 | 109.1 |
2015-08-05 | 1125 | 1160 | 1106 | 1141 | 117700 | 114.1 |
2015-08-06 | 1152 | 1152 | 1122 | 1135 | 42600 | 113.5 |
2015-08-07 | 1126 | 1145 | 1126 | 1141 | 17200 | 114.1 |
2015-08-10 | 1141 | 1153 | 1135 | 1135 | 17700 | 113.5 |
2015-08-11 | 1136 | 1145 | 1130 | 1140 | 10000 | 114 |
2015-08-12 | 1127 | 1140 | 1122 | 1140 | 18400 | 114 |
2015-08-13 | 1135 | 1141 | 1120 | 1125 | 19300 | 112.5 |
2015-08-14 | 1134 | 1134 | 1113 | 1130 | 6400 | 113 |
2015-08-17 | 1130 | 1145 | 1130 | 1140 | 20900 | 114 |
2015-08-18 | 1145 | 1145 | 1114 | 1127 | 16800 | 112.7 |
2015-08-19 | 1128 | 1149 | 1128 | 1143 | 12800 | 114.3 |
2015-08-20 | 1143 | 1204 | 1139 | 1185 | 71800 | 118.5 |
2015-08-21 | 1155 | 1164 | 1128 | 1131 | 30600 | 113.1 |
2015-08-24 | 1111 | 1125 | 1051 | 1069 | 44000 | 106.9 |
2015-08-25 | 1001 | 1099 | 980 | 1028 | 54400 | 102.8 |
2015-08-26 | 1050 | 1087 | 1041 | 1070 | 15000 | 107 |
2015-08-27 | 555 | 565 | 542 | 559 | 27600 | 111.8 |
2015-08-28 | 578 | 579 | 557 | 574 | 58800 | 114.8 |
2015-08-31 | 594 | 598 | 579 | 589 | 104700 | 117.8 |
2015-09-01 | 596 | 596 | 574 | 578 | 62300 | 115.6 |
2015-09-02 | 564 | 586 | 564 | 582 | 32800 | 116.4 |
2015-09-03 | 588 | 588 | 571 | 575 | 22600 | 115 |
2015-09-04 | 571 | 577 | 541 | 541 | 42000 | 108.2 |
2015-09-07 | 535 | 545 | 513 | 543 | 45200 | 108.6 |
2015-09-08 | 543 | 547 | 521 | 521 | 18500 | 104.2 |
2015-09-09 | 550 | 552 | 540 | 544 | 25500 | 108.8 |
2015-09-10 | 540 | 554 | 540 | 553 | 15100 | 110.6 |
2015-09-11 | 553 | 558 | 541 | 555 | 18600 | 111 |
2015-09-14 | 564 | 564 | 553 | 556 | 16700 | 111.2 |
2015-09-15 | 563 | 564 | 550 | 559 | 10900 | 111.8 |
2015-09-16 | 563 | 568 | 557 | 563 | 16500 | 112.6 |
2015-09-17 | 569 | 569 | 553 | 557 | 14300 | 111.4 |
2015-09-18 | 558 | 576 | 555 | 571 | 29500 | 114.2 |
2015-09-24 | 566 | 571 | 560 | 570 | 25400 | 114 |
2015-09-25 | 569 | 570 | 560 | 565 | 22000 | 113 |
2015-09-28 | 565 | 592 | 561 | 583 | 48700 | 116.6 |
2015-09-29 | 574 | 578 | 557 | 572 | 37200 | 114.4 |
2015-09-30 | 575 | 581 | 565 | 573 | 35000 | 114.6 |
2015-10-01 | 571 | 571 | 552 | 555 | 37400 | 111 |
2015-10-02 | 529 | 534 | 504 | 531 | 189700 | 106.2 |
2015-10-05 | 532 | 537 | 525 | 537 | 33500 | 107.4 |
2015-10-06 | 537 | 537 | 520 | 522 | 33500 | 104.4 |
2015-10-07 | 525 | 531 | 513 | 529 | 61300 | 105.8 |
2015-10-08 | 529 | 529 | 525 | 527 | 16600 | 105.4 |
2015-10-09 | 525 | 526 | 517 | 521 | 35400 | 104.2 |
2015-10-13 | 518 | 522 | 518 | 519 | 15200 | 103.8 |
2015-10-14 | 519 | 520 | 513 | 513 | 20300 | 102.6 |
2015-10-15 | 509 | 509 | 505 | 507 | 33500 | 101.4 |
2015-10-16 | 470 | 492 | 470 | 481 | 204200 | 96.2 |
2015-10-19 | 485 | 485 | 475 | 477 | 48600 | 95.4 |
2015-10-20 | 485 | 485 | 451 | 460 | 110600 | 92 |
2015-10-21 | 462 | 462 | 458 | 460 | 38700 | 92 |
2015-10-22 | 460 | 467 | 456 | 459 | 63600 | 91.8 |
2015-10-23 | 466 | 466 | 462 | 465 | 32500 | 93 |
2015-10-26 | 470 | 470 | 465 | 466 | 29000 | 93.2 |
2015-10-27 | 466 | 470 | 462 | 464 | 29600 | 92.8 |
2015-10-28 | 469 | 471 | 464 | 467 | 22600 | 93.4 |
2015-10-29 | 469 | 469 | 463 | 465 | 20900 | 93 |
2015-10-30 | 465 | 466 | 460 | 466 | 22600 | 93.2 |
2015-11-02 | 461 | 463 | 457 | 460 | 31300 | 92 |
2015-11-04 | 463 | 463 | 458 | 460 | 26800 | 92 |
2015-11-05 | 456 | 460 | 445 | 450 | 89900 | 90 |
2015-11-06 | 450 | 450 | 445 | 446 | 25600 | 89.2 |
2015-11-09 | 445 | 451 | 444 | 449 | 41800 | 89.8 |
2015-11-10 | 449 | 451 | 447 | 451 | 23300 | 90.2 |
2015-11-11 | 451 | 453 | 447 | 449 | 30400 | 89.8 |
2015-11-12 | 449 | 452 | 449 | 450 | 8600 | 90 |
2015-11-13 | 450 | 454 | 449 | 454 | 27000 | 90.8 |
2015-11-16 | 452 | 458 | 450 | 453 | 22300 | 90.6 |
2015-11-17 | 454 | 458 | 454 | 458 | 16400 | 91.6 |
2015-11-18 | 460 | 460 | 455 | 456 | 23900 | 91.2 |
2015-11-19 | 459 | 470 | 459 | 468 | 32100 | 93.6 |
2015-11-20 | 470 | 478 | 469 | 478 | 18600 | 95.6 |
2015-11-24 | 491 | 503 | 487 | 495 | 68100 | 99 |
2015-11-25 | 495 | 498 | 490 | 491 | 27400 | 98.2 |
2015-11-26 | 496 | 496 | 479 | 490 | 30600 | 98 |
2015-11-27 | 491 | 491 | 485 | 490 | 15000 | 98 |
2015-11-30 | 497 | 509 | 487 | 498 | 63300 | 99.6 |
2015-12-01 | 495 | 501 | 494 | 494 | 27200 | 98.8 |
2015-12-02 | 499 | 501 | 495 | 498 | 34300 | 99.6 |
2015-12-03 | 498 | 505 | 496 | 501 | 39000 | 100.2 |
2015-12-04 | 498 | 501 | 497 | 497 | 19100 | 99.4 |
2015-12-07 | 502 | 505 | 499 | 499 | 15800 | 99.8 |
2015-12-08 | 500 | 500 | 495 | 499 | 19800 | 99.8 |
2015-12-09 | 499 | 499 | 496 | 499 | 11700 | 99.8 |
2015-12-10 | 496 | 496 | 483 | 483 | 34200 | 96.6 |
2015-12-11 | 483 | 484 | 460 | 460 | 110500 | 92 |
2015-12-14 | 453 | 456 | 446 | 450 | 103900 | 90 |
2015-12-15 | 455 | 455 | 448 | 448 | 32200 | 89.6 |
2015-12-16 | 448 | 453 | 443 | 447 | 48100 | 89.4 |
2015-12-17 | 450 | 452 | 445 | 448 | 49700 | 89.6 |
2015-12-18 | 449 | 452 | 441 | 443 | 65400 | 88.6 |
2015-12-21 | 445 | 447 | 440 | 444 | 61800 | 88.8 |
2015-12-22 | 441 | 441 | 429 | 431 | 81300 | 86.2 |
2015-12-24 | 431 | 432 | 407 | 407 | 96900 | 81.4 |
2015-12-25 | 409 | 414 | 405 | 410 | 95900 | 82 |
2015-12-28 | 410 | 430 | 409 | 428 | 32700 | 85.6 |
2015-12-29 | 435 | 481 | 435 | 444 | 179700 | 88.8 |
2015-12-30 | 448 | 455 | 447 | 451 | 26000 | 90.2 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。