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 |
---|---|---|---|---|---|---|
2016-01-04 | 451 | 451 | 446 | 448 | 20300 | 89.6 |
2016-01-05 | 450 | 452 | 447 | 450 | 10800 | 90 |
2016-01-06 | 450 | 457 | 448 | 450 | 14000 | 90 |
2016-01-07 | 449 | 451 | 445 | 446 | 13100 | 89.2 |
2016-01-08 | 445 | 446 | 439 | 440 | 18800 | 88 |
2016-01-12 | 440 | 440 | 411 | 413 | 43200 | 82.6 |
2016-01-13 | 425 | 437 | 415 | 421 | 23600 | 84.2 |
2016-01-14 | 421 | 422 | 417 | 420 | 13700 | 84 |
2016-01-15 | 427 | 429 | 413 | 416 | 15200 | 83.2 |
2016-01-18 | 410 | 416 | 406 | 415 | 22000 | 83 |
2016-01-19 | 420 | 420 | 411 | 411 | 8100 | 82.2 |
2016-01-20 | 411 | 415 | 400 | 401 | 41600 | 80.2 |
2016-01-21 | 398 | 400 | 359 | 365 | 45600 | 73 |
2016-01-22 | 367 | 388 | 367 | 381 | 24700 | 76.2 |
2016-01-25 | 399 | 402 | 393 | 398 | 22300 | 79.6 |
2016-01-26 | 398 | 400 | 391 | 391 | 14400 | 78.2 |
2016-01-27 | 403 | 407 | 400 | 407 | 6500 | 81.4 |
2016-01-28 | 408 | 409 | 405 | 405 | 10000 | 81 |
2016-01-29 | 410 | 421 | 400 | 410 | 16400 | 82 |
2016-02-01 | 418 | 424 | 417 | 422 | 13900 | 84.4 |
2016-02-02 | 425 | 425 | 419 | 420 | 10500 | 84 |
2016-02-03 | 419 | 420 | 415 | 419 | 7100 | 83.8 |
2016-02-04 | 419 | 420 | 411 | 418 | 5000 | 83.6 |
2016-02-05 | 410 | 414 | 405 | 410 | 13000 | 82 |
2016-02-08 | 410 | 425 | 410 | 424 | 6100 | 84.8 |
2016-02-09 | 419 | 419 | 400 | 400 | 20700 | 80 |
2016-02-10 | 400 | 401 | 389 | 394 | 11900 | 78.8 |
2016-02-12 | 379 | 379 | 360 | 365 | 26000 | 73 |
2016-02-15 | 376 | 387 | 373 | 384 | 11300 | 76.8 |
2016-02-16 | 384 | 399 | 383 | 391 | 9300 | 78.2 |
2016-02-17 | 391 | 413 | 390 | 399 | 18300 | 79.8 |
2016-02-18 | 400 | 409 | 400 | 406 | 5700 | 81.2 |
2016-02-19 | 404 | 408 | 404 | 406 | 3600 | 81.2 |
2016-02-22 | 407 | 410 | 400 | 409 | 10600 | 81.8 |
2016-02-23 | 414 | 414 | 410 | 410 | 7100 | 82 |
2016-02-24 | 402 | 411 | 401 | 403 | 8000 | 80.6 |
2016-02-25 | 416 | 416 | 404 | 406 | 9800 | 81.2 |
2016-02-26 | 405 | 410 | 402 | 403 | 10500 | 80.6 |
2016-02-29 | 405 | 408 | 403 | 403 | 8100 | 80.6 |
2016-03-01 | 406 | 408 | 401 | 401 | 13700 | 80.2 |
2016-03-02 | 402 | 404 | 398 | 402 | 10400 | 80.4 |
2016-03-03 | 402 | 408 | 401 | 408 | 8000 | 81.6 |
2016-03-04 | 407 | 409 | 406 | 407 | 8000 | 81.4 |
2016-03-07 | 410 | 414 | 408 | 408 | 13100 | 81.6 |
2016-03-08 | 414 | 414 | 406 | 410 | 10200 | 82 |
2016-03-09 | 410 | 411 | 407 | 408 | 6700 | 81.6 |
2016-03-10 | 407 | 413 | 407 | 410 | 6000 | 82 |
2016-03-11 | 410 | 412 | 406 | 411 | 7900 | 82.2 |
2016-03-14 | 417 | 422 | 415 | 422 | 19200 | 84.4 |
2016-03-15 | 415 | 417 | 412 | 416 | 27500 | 83.2 |
2016-03-16 | 418 | 419 | 413 | 417 | 12200 | 83.4 |
2016-03-17 | 417 | 419 | 415 | 415 | 10900 | 83 |
2016-03-18 | 415 | 419 | 414 | 415 | 13900 | 83 |
2016-03-22 | 417 | 423 | 417 | 420 | 23100 | 84 |
2016-03-23 | 421 | 422 | 420 | 421 | 9900 | 84.2 |
2016-03-24 | 423 | 425 | 421 | 423 | 16000 | 84.6 |
2016-03-25 | 503 | 503 | 503 | 503 | 97100 | 100.6 |
2016-03-28 | 508 | 514 | 472 | 481 | 409400 | 96.2 |
2016-03-29 | 470 | 489 | 456 | 489 | 140100 | 97.8 |
2016-03-30 | 481 | 490 | 464 | 490 | 90700 | 98 |
2016-03-31 | 497 | 520 | 485 | 508 | 177800 | 101.6 |
2016-04-01 | 519 | 519 | 460 | 481 | 74100 | 96.2 |
2016-04-04 | 481 | 491 | 466 | 485 | 39500 | 97 |
2016-04-05 | 495 | 495 | 471 | 471 | 21200 | 94.2 |
2016-04-06 | 464 | 471 | 460 | 460 | 28100 | 92 |
2016-04-07 | 460 | 475 | 439 | 473 | 72500 | 94.6 |
2016-04-08 | 461 | 461 | 450 | 450 | 46000 | 90 |
2016-04-11 | 450 | 451 | 442 | 443 | 23300 | 88.6 |
2016-04-12 | 450 | 455 | 444 | 453 | 18800 | 90.6 |
2016-04-13 | 458 | 458 | 450 | 450 | 25600 | 90 |
2016-04-14 | 450 | 458 | 447 | 456 | 28400 | 91.2 |
2016-04-15 | 457 | 458 | 446 | 452 | 30300 | 90.4 |
2016-04-18 | 451 | 453 | 443 | 450 | 26800 | 90 |
2016-04-19 | 450 | 457 | 449 | 454 | 15500 | 90.8 |
2016-04-20 | 453 | 453 | 443 | 446 | 36200 | 89.2 |
2016-04-21 | 450 | 454 | 447 | 454 | 26100 | 90.8 |
2016-04-22 | 450 | 453 | 446 | 453 | 23400 | 90.6 |
2016-04-25 | 462 | 465 | 452 | 456 | 30100 | 91.2 |
2016-04-26 | 461 | 463 | 441 | 447 | 47700 | 89.4 |
2016-04-27 | 441 | 488 | 437 | 488 | 313900 | 97.6 |
2016-04-28 | 478 | 484 | 449 | 449 | 74000 | 89.8 |
2016-05-02 | 439 | 452 | 439 | 451 | 33700 | 90.2 |
2016-05-06 | 446 | 455 | 443 | 454 | 18300 | 90.8 |
2016-05-09 | 455 | 455 | 446 | 449 | 6500 | 89.8 |
2016-05-10 | 449 | 452 | 449 | 452 | 5200 | 90.4 |
2016-05-11 | 457 | 460 | 452 | 460 | 12900 | 92 |
2016-05-12 | 453 | 469 | 453 | 465 | 13600 | 93 |
2016-05-13 | 465 | 466 | 453 | 459 | 13300 | 91.8 |
2016-05-16 | 452 | 452 | 427 | 429 | 32300 | 85.8 |
2016-05-17 | 428 | 439 | 427 | 431 | 16400 | 86.2 |
2016-05-18 | 439 | 439 | 426 | 427 | 9100 | 85.4 |
2016-05-19 | 438 | 438 | 429 | 430 | 5800 | 86 |
2016-05-20 | 432 | 434 | 430 | 432 | 2700 | 86.4 |
2016-05-23 | 435 | 435 | 431 | 433 | 9200 | 86.6 |
2016-05-24 | 433 | 436 | 432 | 436 | 9100 | 87.2 |
2016-05-25 | 440 | 448 | 425 | 434 | 32100 | 86.8 |
2016-05-26 | 433 | 433 | 426 | 430 | 7700 | 86 |
2016-05-27 | 432 | 432 | 419 | 420 | 21800 | 84 |
2016-05-30 | 420 | 427 | 417 | 418 | 21000 | 83.6 |
2016-05-31 | 420 | 424 | 415 | 417 | 12100 | 83.4 |
2016-06-01 | 417 | 423 | 413 | 420 | 28300 | 84 |
2016-06-02 | 416 | 417 | 410 | 412 | 19400 | 82.4 |
2016-06-03 | 412 | 419 | 412 | 417 | 5300 | 83.4 |
2016-06-06 | 420 | 427 | 418 | 427 | 6800 | 85.4 |
2016-06-07 | 427 | 427 | 422 | 426 | 2700 | 85.2 |
2016-06-08 | 427 | 430 | 425 | 428 | 3800 | 85.6 |
2016-06-09 | 429 | 471 | 426 | 463 | 69800 | 92.6 |
2016-06-10 | 459 | 462 | 445 | 462 | 44200 | 92.4 |
2016-06-13 | 458 | 458 | 445 | 447 | 11300 | 89.4 |
2016-06-14 | 443 | 444 | 430 | 440 | 12500 | 88 |
2016-06-15 | 434 | 443 | 430 | 432 | 6400 | 86.4 |
2016-06-16 | 440 | 440 | 423 | 424 | 11200 | 84.8 |
2016-06-17 | 422 | 430 | 420 | 422 | 7600 | 84.4 |
2016-06-20 | 427 | 447 | 424 | 446 | 7900 | 89.2 |
2016-06-21 | 446 | 446 | 440 | 441 | 5000 | 88.2 |
2016-06-22 | 443 | 446 | 440 | 446 | 6800 | 89.2 |
2016-06-23 | 444 | 448 | 440 | 445 | 5600 | 89 |
2016-06-24 | 450 | 451 | 420 | 426 | 19200 | 85.2 |
2016-06-27 | 430 | 433 | 428 | 429 | 6900 | 85.8 |
2016-06-28 | 425 | 427 | 414 | 424 | 10100 | 84.8 |
2016-06-29 | 425 | 431 | 425 | 431 | 3500 | 86.2 |
2016-06-30 | 435 | 452 | 433 | 439 | 9200 | 87.8 |
2016-07-01 | 440 | 454 | 440 | 451 | 12900 | 90.2 |
2016-07-04 | 452 | 452 | 446 | 451 | 8000 | 90.2 |
2016-07-05 | 451 | 453 | 450 | 452 | 6700 | 90.4 |
2016-07-06 | 460 | 460 | 446 | 457 | 15200 | 91.4 |
2016-07-07 | 450 | 455 | 449 | 452 | 3400 | 90.4 |
2016-07-08 | 450 | 450 | 440 | 440 | 8200 | 88 |
2016-07-11 | 454 | 454 | 440 | 443 | 7000 | 88.6 |
2016-07-12 | 444 | 446 | 442 | 446 | 14200 | 89.2 |
2016-07-13 | 450 | 450 | 443 | 450 | 4900 | 90 |
2016-07-14 | 453 | 453 | 449 | 452 | 6300 | 90.4 |
2016-07-15 | 452 | 454 | 448 | 453 | 6300 | 90.6 |
2016-07-19 | 453 | 459 | 451 | 454 | 7800 | 90.8 |
2016-07-20 | 453 | 459 | 453 | 459 | 4700 | 91.8 |
2016-07-21 | 457 | 457 | 451 | 455 | 17100 | 91 |
2016-07-22 | 451 | 454 | 450 | 450 | 5500 | 90 |
2016-07-25 | 457 | 457 | 443 | 447 | 13900 | 89.4 |
2016-07-26 | 447 | 449 | 445 | 446 | 4500 | 89.2 |
2016-07-27 | 452 | 452 | 436 | 445 | 20300 | 89 |
2016-07-28 | 441 | 443 | 435 | 438 | 9300 | 87.6 |
2016-07-29 | 438 | 442 | 434 | 439 | 8100 | 87.8 |
2016-08-01 | 441 | 441 | 429 | 434 | 8600 | 86.8 |
2016-08-02 | 434 | 440 | 430 | 433 | 3800 | 86.6 |
2016-08-03 | 435 | 437 | 430 | 432 | 7000 | 86.4 |
2016-08-04 | 435 | 440 | 433 | 434 | 11400 | 86.8 |
2016-08-05 | 450 | 450 | 442 | 447 | 16900 | 89.4 |
2016-08-08 | 450 | 452 | 446 | 452 | 10300 | 90.4 |
2016-08-09 | 452 | 452 | 449 | 452 | 3700 | 90.4 |
2016-08-10 | 456 | 456 | 451 | 452 | 7000 | 90.4 |
2016-08-12 | 455 | 455 | 452 | 453 | 4200 | 90.6 |
2016-08-15 | 453 | 460 | 453 | 459 | 12500 | 91.8 |
2016-08-16 | 459 | 461 | 453 | 460 | 19100 | 92 |
2016-08-17 | 457 | 461 | 456 | 461 | 17100 | 92.2 |
2016-08-18 | 455 | 462 | 454 | 462 | 12600 | 92.4 |
2016-08-19 | 462 | 462 | 455 | 458 | 8400 | 91.6 |
2016-08-22 | 460 | 460 | 457 | 458 | 9500 | 91.6 |
2016-08-23 | 460 | 460 | 445 | 446 | 17300 | 89.2 |
2016-08-24 | 447 | 454 | 447 | 453 | 6000 | 90.6 |
2016-08-25 | 463 | 463 | 455 | 458 | 10300 | 91.6 |
2016-08-26 | 458 | 458 | 449 | 454 | 7300 | 90.8 |
2016-08-29 | 461 | 462 | 445 | 451 | 22700 | 90.2 |
2016-08-30 | 458 | 458 | 451 | 451 | 3600 | 90.2 |
2016-08-31 | 452 | 457 | 452 | 454 | 3500 | 90.8 |
2016-09-01 | 466 | 481 | 465 | 476 | 60500 | 95.2 |
2016-09-02 | 473 | 489 | 472 | 488 | 32000 | 97.6 |
2016-09-05 | 491 | 491 | 481 | 483 | 20500 | 96.6 |
2016-09-06 | 485 | 486 | 482 | 483 | 18200 | 96.6 |
2016-09-07 | 482 | 485 | 478 | 485 | 16700 | 97 |
2016-09-08 | 488 | 490 | 485 | 487 | 18100 | 97.4 |
2016-09-09 | 499 | 501 | 491 | 500 | 88700 | 100 |
2016-09-12 | 495 | 503 | 491 | 501 | 27800 | 100.2 |
2016-09-13 | 504 | 514 | 502 | 509 | 69600 | 101.8 |
2016-09-14 | 512 | 514 | 506 | 509 | 45900 | 101.8 |
2016-09-15 | 506 | 515 | 505 | 514 | 33700 | 102.8 |
2016-09-16 | 517 | 518 | 507 | 510 | 20800 | 102 |
2016-09-20 | 510 | 512 | 504 | 506 | 23000 | 101.2 |
2016-09-21 | 504 | 504 | 497 | 501 | 29800 | 100.2 |
2016-09-23 | 502 | 510 | 499 | 505 | 40200 | 101 |
2016-09-26 | 505 | 507 | 500 | 502 | 32900 | 100.4 |
2016-09-27 | 504 | 515 | 500 | 514 | 54400 | 102.8 |
2016-09-28 | 503 | 511 | 500 | 510 | 34400 | 102 |
2016-09-29 | 508 | 515 | 506 | 515 | 32900 | 103 |
2016-09-30 | 511 | 534 | 510 | 529 | 69600 | 105.8 |
2016-10-03 | 536 | 550 | 532 | 548 | 89400 | 109.6 |
2016-10-04 | 550 | 563 | 547 | 562 | 85600 | 112.4 |
2016-10-05 | 563 | 574 | 560 | 570 | 73500 | 114 |
2016-10-06 | 569 | 572 | 556 | 559 | 45900 | 111.8 |
2016-10-07 | 556 | 568 | 552 | 568 | 43500 | 113.6 |
2016-10-11 | 568 | 575 | 560 | 575 | 46700 | 115 |
2016-10-12 | 565 | 579 | 565 | 571 | 36400 | 114.2 |
2016-10-13 | 567 | 640 | 567 | 613 | 366200 | 122.6 |
2016-10-14 | 603 | 619 | 600 | 612 | 93900 | 122.4 |
2016-10-17 | 616 | 630 | 588 | 599 | 203700 | 119.8 |
2016-10-18 | 605 | 629 | 595 | 619 | 188000 | 123.8 |
2016-10-19 | 620 | 663 | 620 | 646 | 230700 | 129.2 |
2016-10-20 | 652 | 668 | 618 | 638 | 176900 | 127.6 |
2016-10-21 | 630 | 645 | 617 | 636 | 92300 | 127.2 |
2016-10-24 | 638 | 665 | 638 | 655 | 92300 | 131 |
2016-10-25 | 658 | 664 | 630 | 636 | 94500 | 127.2 |
2016-10-26 | 630 | 658 | 620 | 642 | 73000 | 128.4 |
2016-10-27 | 650 | 650 | 634 | 637 | 39800 | 127.4 |
2016-10-28 | 636 | 649 | 632 | 647 | 58800 | 129.4 |
2016-10-31 | 645 | 647 | 630 | 642 | 38000 | 128.4 |
2016-11-01 | 637 | 642 | 624 | 632 | 86200 | 126.4 |
2016-11-02 | 620 | 626 | 604 | 617 | 78800 | 123.4 |
2016-11-04 | 605 | 646 | 591 | 639 | 92400 | 127.8 |
2016-11-07 | 658 | 659 | 611 | 650 | 226200 | 130 |
2016-11-08 | 660 | 677 | 657 | 657 | 129300 | 131.4 |
2016-11-09 | 667 | 698 | 573 | 621 | 283200 | 124.2 |
2016-11-10 | 680 | 721 | 667 | 709 | 458200 | 141.8 |
2016-11-11 | 770 | 848 | 735 | 790 | 1400800 | 158 |
2016-11-14 | 814 | 915 | 807 | 891 | 1709500 | 178.2 |
2016-11-15 | 864 | 890 | 816 | 865 | 1136900 | 173 |
2016-11-16 | 873 | 876 | 840 | 851 | 393000 | 170.2 |
2016-11-17 | 858 | 873 | 826 | 859 | 458100 | 171.8 |
2016-11-18 | 867 | 892 | 830 | 838 | 501600 | 167.6 |
2016-11-21 | 835 | 835 | 802 | 819 | 374600 | 163.8 |
2016-11-22 | 815 | 840 | 805 | 826 | 263000 | 165.2 |
2016-11-24 | 841 | 863 | 826 | 855 | 281500 | 171 |
2016-11-25 | 885 | 885 | 817 | 824 | 390100 | 164.8 |
2016-11-28 | 810 | 830 | 791 | 820 | 272700 | 164 |
2016-11-29 | 830 | 892 | 815 | 883 | 525200 | 176.6 |
2016-11-30 | 890 | 1014 | 879 | 1000 | 1864900 | 200 |
2016-12-01 | 1025 | 1123 | 1003 | 1025 | 1554600 | 205 |
2016-12-02 | 1020 | 1098 | 983 | 1090 | 743800 | 218 |
2016-12-05 | 1075 | 1083 | 1036 | 1045 | 434400 | 209 |
2016-12-06 | 1066 | 1120 | 1051 | 1059 | 586100 | 211.8 |
2016-12-07 | 1050 | 1051 | 1010 | 1023 | 336300 | 204.6 |
2016-12-08 | 1034 | 1047 | 992 | 1014 | 239900 | 202.8 |
2016-12-09 | 999 | 1015 | 993 | 1008 | 238400 | 201.6 |
2016-12-12 | 1012 | 1051 | 1003 | 1020 | 196800 | 204 |
2016-12-13 | 1030 | 1115 | 1027 | 1088 | 656900 | 217.6 |
2016-12-14 | 1085 | 1105 | 1044 | 1047 | 318100 | 209.4 |
2016-12-15 | 1050 | 1075 | 1035 | 1041 | 134300 | 208.2 |
2016-12-16 | 1050 | 1050 | 1002 | 1003 | 225600 | 200.6 |
2016-12-19 | 998 | 1022 | 993 | 1018 | 144500 | 203.6 |
2016-12-20 | 1025 | 1029 | 1003 | 1007 | 78200 | 201.4 |
2016-12-21 | 1015 | 1041 | 1007 | 1032 | 147000 | 206.4 |
2016-12-22 | 1045 | 1088 | 1030 | 1069 | 307300 | 213.8 |
2016-12-26 | 1086 | 1135 | 1066 | 1093 | 379700 | 218.6 |
2016-12-27 | 1085 | 1156 | 1058 | 1149 | 750600 | 229.8 |
2016-12-28 | 1179 | 1215 | 1150 | 1180 | 916200 | 236 |
2016-12-29 | 1153 | 1186 | 1126 | 1136 | 340900 | 227.2 |
2016-12-30 | 1134 | 1157 | 1094 | 1149 | 274800 | 229.8 |
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。